ODC Historical Prices

Summary

Key Stock Metrics

29.47

(July 10, 2024)

52-Week Low

46.50

(December 18, 2024)

52-Week High

46.50

(December 18, 2024)

All-Time High

41.80

(January 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-27	9.15	9.15	9.15	9.15	1250
1993-12-28	9.05	9.10	9.00	9.10	3500
1993-12-29	9.15	9.15	9.15	9.15	2000
1993-12-30	9.15	9.15	9.15	9.15	1500
1993-12-31	9.10	9.10	9.00	9.00	24250
1994-01-03	9.00	9.15	9.00	9.15	13000
1994-01-04	9.20	9.20	9.20	9.20	250
1994-01-05	9.30	9.30	9.30	9.30	1750
1994-01-06	9.30	9.30	8.80	8.80	22750
1994-01-07	8.90	8.90	8.90	8.90	1250
1994-01-10	8.90	8.90	8.80	8.80	1750
1994-01-11	8.80	9.00	8.80	9.00	9000
1994-01-12	9.00	9.15	9.00	9.10	25500
1994-01-13	9.00	9.00	8.90	8.95	2000
1994-01-14	8.85	8.85	8.75	8.80	25250
1994-01-17	8.70	8.70	8.60	8.60	2500
1994-01-19	8.70	8.80	8.70	8.80	24750
1994-01-20	8.80	8.95	8.80	8.95	7250
1994-01-21	9.05	9.20	9.05	9.20	3250
1994-01-24	9.10	9.35	9.10	9.35	2750
1994-01-25	9.25	9.25	9.15	9.25	4250
1994-01-26	9.25	9.25	9.15	9.15	4000
1994-01-27	9.15	9.15	9.15	9.15	2750
1994-01-28	9.05	9.15	9.05	9.15	3500
1994-01-31	9.00	9.00	9.00	9.00	19000
1994-02-01	9.20	9.25	9.20	9.25	13750
1994-02-02	9.15	9.15	9.00	9.00	4250
1994-02-03	9.00	9.00	8.65	8.65	11000
1994-02-04	8.65	8.65	8.40	8.45	6750
1994-02-07	8.30	8.35	8.30	8.35	1750
1994-02-08	8.20	8.30	8.10	8.30	15000
1994-02-09	8.20	8.20	8.20	8.20	2000
1994-02-10	8.25	8.25	8.25	8.25	250
1994-02-11	8.10	8.10	8.10	8.10	1250
1994-02-14	8.05	8.05	7.90	7.90	18500
1994-02-15	8.00	8.00	7.75	7.75	28250
1994-02-16	7.80	8.35	7.80	8.35	8500
1994-02-17	8.45	8.55	8.35	8.55	4750
1994-02-18	8.65	8.85	8.65	8.80	4500
1994-02-22	8.80	8.95	8.80	8.80	7000
1994-02-23	8.95	9.15	8.85	8.85	39250
1994-02-24	8.95	8.95	8.80	8.85	17250
1994-02-25	8.85	8.90	8.85	8.90	34250
1994-02-28	9.00	9.05	8.85	9.05	11250
1994-03-01	8.95	9.20	8.95	9.05	24500
1994-03-02	9.00	9.05	8.85	8.85	71000
1994-03-03	8.80	8.80	8.70	8.70	14250
1994-03-04	8.65	8.65	8.20	8.30	19250
1994-03-07	8.40	8.50	8.40	8.50	5000
1994-03-08	8.50	8.55	8.40	8.55	10000
1994-03-09	8.55	8.55	8.50	8.50	1750
1994-03-10	8.55	8.55	8.55	8.55	8000
1994-03-11	8.55	8.55	8.55	8.55	2500
1994-03-14	8.55	8.55	8.50	8.50	2500
1994-03-15	8.55	8.65	8.55	8.55	6250
1994-03-16	8.55	8.65	8.55	8.65	2000
1994-03-17	8.65	8.90	8.65	8.85	83500
1994-03-18	8.90	8.90	8.90	8.90	3500
1994-03-21	9.00	9.00	8.85	8.90	31250
1994-03-22	8.80	8.85	8.80	8.85	1250
1994-03-23	8.75	8.75	8.75	8.75	6000
1994-03-24	8.75	8.85	8.75	8.85	20250
1994-03-25	8.80	8.95	8.80	8.95	58000
1994-03-28	8.95	9.05	8.95	9.00	27250
1994-03-29	8.90	9.00	8.90	8.95	26500
1994-03-30	8.85	8.85	8.85	8.85	21000
1994-03-31	8.80	8.90	8.70	8.80	16750
1994-04-04	8.65	8.65	8.50	8.50	54250
1994-04-05	8.55	8.55	8.45	8.45	5250
1994-04-06	8.40	8.60	8.40	8.60	36250
1994-04-07	8.65	8.75	8.65	8.75	24500
1994-04-08	8.75	8.75	8.45	8.45	10250
1994-04-11	8.55	8.55	8.55	8.55	250
1994-04-12	8.45	8.50	8.40	8.50	2750
1994-04-13	8.60	8.60	8.50	8.50	1500
1994-04-14	8.40	8.40	8.40	8.40	2750
1994-04-15	8.35	8.35	8.35	8.35	1500
1994-04-18	8.40	8.40	8.30	8.35	79000
1994-04-19	8.30	8.30	8.20	8.20	3000
1994-04-20	8.30	8.30	8.20	8.20	750
1994-04-21	8.30	8.30	8.15	8.15	2000
1994-04-22	8.25	8.25	8.20	8.20	1250
1994-04-25	8.20	8.20	8.10	8.10	2250
1994-04-26	8.10	8.10	8.05	8.10	23000
1994-04-28	8.15	8.15	8.15	8.15	1250
1994-04-29	8.05	8.05	8.05	8.05	1250
1994-05-02	8.15	8.15	8.15	8.15	4000
1994-05-03	8.25	8.70	8.25	8.60	12750
1994-05-04	8.60	8.60	8.40	8.40	17500
1994-05-05	8.45	8.45	8.35	8.35	750
1994-05-06	8.25	8.25	8.20	8.20	4250
1994-05-10	8.10	8.10	8.00	8.00	13500
1994-05-11	8.00	8.00	7.90	7.90	23000
1994-05-12	7.90	7.90	7.70	7.70	17250
1994-05-13	7.65	7.65	7.65	7.65	5750
1994-05-16	7.70	7.75	7.70	7.75	750
1994-05-17	7.65	7.65	7.60	7.61	50250
1994-05-18	7.55	7.55	7.45	7.45	9250
1994-05-19	7.35	7.35	7.20	7.30	90000
1994-05-20	7.40	7.50	7.40	7.50	80250
1994-05-23	7.60	7.90	7.60	7.80	9750
1994-05-24	7.80	7.90	7.80	7.90	3250
1994-05-25	7.85	7.85	7.85	7.85	250
1994-05-26	7.85	7.85	7.85	7.85	250
1994-05-27	7.95	8.15	7.95	8.15	58500
1994-05-31	8.05	8.15	8.00	8.00	7750
1994-06-01	8.00	8.20	8.00	8.15	60250
1994-06-02	8.05	8.05	7.90	8.00	35500
1994-06-03	7.90	7.90	7.85	7.90	8250
1994-06-07	7.85	8.00	7.85	7.90	22250
1994-06-08	7.85	7.85	7.65	7.65	25000
1994-06-09	7.55	7.70	7.55	7.70	39000
1994-06-10	7.65	7.65	7.65	7.65	12500
1994-06-13	7.60	7.60	7.55	7.60	41250
1994-06-14	7.65	7.65	7.60	7.60	22250
1994-06-15	7.70	7.70	7.70	7.70	13250
1994-06-16	7.70	7.85	7.70	7.85	5250
1994-06-17	7.95	7.95	7.80	7.80	4500
1994-06-20	7.85	7.95	7.85	7.85	5500
1994-06-21	7.95	7.95	7.95	7.95	750
1994-06-23	8.00	8.00	7.95	8.00	2500
1994-06-27	7.90	7.90	7.85	7.85	3750
1994-06-28	7.85	7.85	7.75	7.75	4500
1994-06-29	7.75	7.75	7.75	7.75	2500
1994-06-30	7.60	8.00	7.35	7.95	111000
1994-07-01	8.05	8.10	7.90	8.00	30000
1994-07-05	8.00	8.00	7.80	7.80	4000
1994-07-06	7.70	7.70	7.40	7.40	12750
1994-07-07	7.50	7.50	7.50	7.50	26000
1994-07-08	7.40	7.45	7.40	7.45	3750
1994-07-11	7.40	7.40	7.40	7.40	750
1994-07-12	7.40	7.45	7.40	7.40	3500
1994-07-13	7.40	7.60	7.40	7.60	7500
1994-07-14	7.60	7.60	7.45	7.45	87000
1994-07-15	7.50	7.50	7.50	7.50	16750
1994-07-18	7.60	7.60	7.60	7.60	250
1994-07-19	7.50	7.55	7.45	7.55	3000
1994-07-20	7.45	7.45	7.40	7.40	1000
1994-07-21	7.30	7.40	7.30	7.40	1500
1994-07-22	7.35	7.35	7.35	7.35	2500
1994-07-25	7.25	7.25	7.20	7.20	8000
1994-07-26	7.15	7.15	7.15	7.15	250
1994-07-27	7.25	7.30	7.15	7.15	3250
1994-07-28	7.15	7.15	7.15	7.15	2000
1994-07-29	7.20	7.20	7.20	7.20	500
1994-08-01	7.30	7.30	7.20	7.20	2000
1994-08-02	7.10	7.10	7.10	7.10	5000
1994-08-03	7.20	7.30	7.20	7.25	7250
1994-08-04	7.20	7.20	7.05	7.05	4000
1994-08-05	7.15	7.15	7.10	7.10	750
1994-08-08	7.00	7.00	6.95	6.95	2500
1994-08-09	7.00	7.05	7.00	7.05	1250
1994-08-10	7.15	7.20	7.15	7.20	1500
1994-08-11	7.25	7.25	7.25	7.25	2500
1994-08-12	7.30	7.30	7.30	7.30	5000
1994-08-15	7.35	7.50	7.35	7.50	3250
1994-08-16	7.60	7.70	7.45	7.60	3750
1994-08-17	7.60	7.60	7.60	7.60	250
1994-08-18	7.70	7.70	7.70	7.70	3000
1994-08-19	7.80	7.85	7.75	7.75	7500
1994-08-22	7.85	7.85	7.75	7.75	2750
1994-08-23	7.80	7.90	7.80	7.90	1000
1994-08-24	8.00	8.00	7.95	7.95	2000
1994-08-25	7.85	7.85	7.85	7.85	1000
1994-08-26	7.95	7.95	7.85	7.85	3250
1994-08-29	7.75	7.75	7.75	7.75	1000
1994-08-30	7.75	7.75	7.55	7.55	9500
1994-08-31	7.45	7.45	7.30	7.40	49000
1994-09-01	7.40	7.40	7.40	7.40	47000
1994-09-02	7.30	7.40	7.30	7.40	4750
1994-09-06	7.45	7.45	7.30	7.30	9250
1994-09-07	7.20	7.20	7.20	7.20	5250
1994-09-08	7.20	7.35	7.20	7.20	19000
1994-09-09	7.30	7.30	7.30	7.30	750
1994-09-12	7.30	7.30	7.20	7.20	6500
1994-09-13	7.30	7.35	7.30	7.35	1500
1994-09-14	7.25	7.35	7.20	7.20	10750
1994-09-15	7.20	7.30	7.20	7.20	4750
1994-09-16	7.20	7.25	7.20	7.20	12750
1994-09-19	7.40	7.80	7.40	7.80	18000
1994-09-20	7.80	7.90	7.60	7.80	9750
1994-09-21	7.90	7.90	7.70	7.75	10500
1994-09-23	7.85	7.85	7.80	7.80	2750
1994-09-26	7.95	8.10	7.85	7.95	18500
1994-09-27	7.85	8.20	7.85	8.00	16750
1994-09-28	7.90	7.95	7.85	7.85	30750
1994-09-29	7.85	7.90	7.85	7.90	14500
1994-09-30	7.90	7.90	7.90	7.90	13250
1994-10-03	8.05	8.05	7.90	7.95	19500
1994-10-04	7.95	8.05	7.90	7.90	16750
1994-10-05	7.90	7.90	7.80	7.80	4750
1994-10-06	7.80	7.80	7.80	7.80	1000
1994-10-07	7.80	7.80	7.80	7.80	500
1994-10-12	7.90	7.90	7.90	7.90	750
1994-10-13	7.90	7.90	7.90	7.90	750
1994-10-14	7.80	7.80	7.80	7.80	500
1994-10-17	7.70	7.90	7.70	7.80	22500
1994-10-18	7.85	7.85	7.85	7.85	1750
1994-10-19	7.85	7.85	7.85	7.85	3750
1994-10-20	7.90	7.90	7.90	7.90	2750
1994-10-21	7.80	7.80	7.80	7.80	4000
1994-10-24	7.80	7.80	7.80	7.80	500
1994-10-25	7.85	7.85	7.85	7.85	1500
1994-10-26	7.85	7.85	7.75	7.75	23500
1994-10-27	7.70	7.70	7.70	7.70	1000
1994-10-28	7.70	7.70	7.70	7.70	9750
1994-10-31	7.60	7.60	7.45	7.45	14750
1994-11-01	7.50	7.50	7.40	7.45	3750
1994-11-02	7.35	7.40	7.30	7.40	10500
1994-11-03	7.45	7.45	7.35	7.35	7500
1994-11-04	7.35	7.40	7.35	7.40	1500
1994-11-07	7.45	7.50	7.45	7.50	1000
1994-11-08	7.40	7.50	7.40	7.40	1000
1994-11-09	7.30	7.35	7.25	7.25	5750
1994-11-10	7.25	7.40	7.25	7.40	11750
1994-11-11	7.35	7.45	7.35	7.45	2000
1994-11-14	7.35	7.50	7.35	7.50	3250
1994-11-15	7.40	7.45	7.40	7.45	2500
1994-11-16	7.35	7.40	7.30	7.30	6000
1994-11-17	7.40	7.40	7.35	7.40	1750
1994-11-18	7.35	7.40	7.30	7.30	25250
1994-11-21	7.40	7.40	7.40	7.40	1250
1994-11-22	7.30	7.40	7.30	7.35	9750
1994-11-23	7.40	7.40	7.35	7.35	4500
1994-11-25	7.40	7.40	7.40	7.40	750
1994-11-28	7.40	7.50	7.40	7.45	7000
1994-11-29	7.50	7.50	7.50	7.50	250
1994-11-30	7.60	7.60	7.60	7.60	1250
1994-12-01	7.50	7.50	7.40	7.50	3250
1994-12-02	7.55	7.60	7.50	7.50	58500
1994-12-05	7.40	7.40	7.40	7.40	750
1994-12-06	7.50	7.50	7.50	7.50	2750
1994-12-07	7.55	7.55	7.55	7.55	1000
1994-12-08	7.55	7.55	7.55	7.55	250
1994-12-09	7.55	7.55	7.55	7.55	250
1994-12-12	7.60	7.60	7.55	7.55	750
1994-12-13	7.55	7.70	7.55	7.60	21250
1994-12-14	7.60	7.65	7.55	7.65	4000
1994-12-15	7.65	7.65	7.55	7.60	5250
1994-12-16	7.60	7.60	7.50	7.50	21250
1994-12-19	7.55	7.55	7.40	7.40	5750
1994-12-20	7.50	7.50	7.10	7.10	21000
1994-12-21	7.10	7.20	7.10	7.20	4500
1994-12-22	7.00	7.10	7.00	7.05	17500
1994-12-23	7.05	7.05	7.05	7.05	5750
1994-12-27	7.05	7.10	7.00	7.05	8250
1994-12-28	7.05	7.05	7.05	7.05	1000
1994-12-29	6.95	7.05	6.85	6.85	4000
1994-12-30	6.90	6.95	6.85	6.95	8500
1995-01-03	7.00	7.00	7.00	7.00	1250
1995-01-04	7.00	7.00	6.95	7.00	22250
1995-01-05	6.90	6.95	6.90	6.95	2750
1995-01-06	7.00	7.00	6.85	6.85	16000
1995-01-09	6.90	6.95	6.85	6.90	5250
1995-01-10	6.95	6.95	6.85	6.85	10500
1995-01-11	6.85	6.90	6.85	6.85	5000
1995-01-12	6.90	6.90	6.85	6.85	85250
1995-01-13	6.90	6.90	6.70	6.70	28000
1995-01-16	6.75	6.80	6.75	6.75	16000
1995-01-17	6.80	6.80	6.75	6.80	46750
1995-01-18	6.90	6.90	6.90	6.90	15000
1995-01-19	6.90	6.90	6.90	6.90	7000
1995-01-20	6.90	6.90	6.90	6.90	3250
1995-01-23	6.90	6.90	6.80	6.80	65500
1995-01-24	6.90	6.95	6.90	6.95	1500
1995-01-25	7.05	7.05	6.90	7.05	9750
1995-01-26	7.00	7.15	7.00	7.15	4500
1995-01-27	7.20	7.20	7.10	7.15	5500
1995-01-30	7.20	7.30	7.20	7.30	2500
1995-01-31	7.30	7.30	7.20	7.20	2500
1995-02-01	7.30	7.35	7.15	7.30	10000
1995-02-02	7.25	7.25	7.15	7.15	87250
1995-02-03	7.25	7.35	7.25	7.35	12750
1995-02-06	7.30	7.40	7.30	7.35	5500
1995-02-07	7.40	7.45	7.30	7.30	4750
1995-02-08	7.25	7.35	7.25	7.35	1500
1995-02-09	7.30	7.30	7.20	7.20	4750
1995-02-10	7.30	7.30	7.20	7.20	71250
1995-02-13	7.20	7.25	7.15	7.20	3000
1995-02-14	7.20	7.20	7.10	7.20	14000
1995-02-15	7.15	7.15	7.15	7.15	41000
1995-02-16	7.15	7.15	7.10	7.10	28750
1995-02-17	7.10	7.15	7.10	7.15	26000
1995-02-21	7.10	7.10	7.05	7.05	22250
1995-02-22	7.05	7.05	6.90	6.90	11000
1995-02-23	6.85	6.85	6.80	6.85	31000
1995-02-24	6.80	6.85	6.65	6.65	39750
1995-02-27	6.60	6.65	6.40	6.40	42250
1995-02-28	6.45	6.50	6.35	6.45	32000
1995-03-01	6.40	6.50	6.40	6.50	19000
1995-03-02	6.50	6.50	6.40	6.50	19250
1995-03-03	6.50	6.55	6.40	6.40	38500
1995-03-06	6.40	6.50	6.40	6.45	639250
1995-03-07	6.50	6.50	6.30	6.40	31750
1995-03-08	6.40	6.45	6.35	6.45	19500
1995-03-09	6.45	6.45	6.35	6.40	14000
1995-03-10	6.45	6.50	6.35	6.40	14500
1995-03-13	6.40	6.40	6.35	6.35	17750
1995-03-14	6.45	6.45	6.40	6.45	30250
1995-03-15	6.45	6.45	6.40	6.40	9000
1995-03-16	6.45	6.45	6.40	6.40	86750
1995-03-17	6.40	6.55	6.40	6.50	32250
1995-03-20	6.60	6.65	6.50	6.65	18500
1995-03-21	6.50	6.60	6.50	6.55	11000
1995-03-22	6.50	6.55	6.40	6.40	30500
1995-03-23	6.50	6.50	6.40	6.45	21250
1995-03-24	6.45	6.55	6.40	6.55	513000
1995-03-27	6.55	6.55	6.50	6.50	33500
1995-03-28	6.50	6.50	6.45	6.50	7750
1995-03-29	6.40	6.45	6.40	6.40	88750
1995-03-30	6.40	6.45	6.40	6.45	19250
1995-03-31	6.45	6.90	6.45	6.75	16250
1995-04-03	6.80	6.80	6.80	6.80	5500
1995-04-04	6.80	6.80	6.70	6.80	11750
1995-04-05	6.65	6.90	6.65	6.80	9000
1995-04-06	6.85	7.10	6.85	6.95	9250
1995-04-07	6.90	7.15	6.90	7.10	4500
1995-04-10	7.15	7.15	7.15	7.15	3500
1995-04-11	7.25	7.25	7.05	7.05	3750
1995-04-12	7.05	7.05	6.80	6.90	7000
1995-04-13	6.90	6.95	6.70	6.70	10500
1995-04-17	6.75	6.90	6.75	6.90	14000
1995-04-18	6.95	6.95	6.80	6.80	29750
1995-04-19	6.85	6.85	6.80	6.80	17750
1995-04-20	6.80	6.80	6.75	6.75	14750
1995-04-21	6.65	6.70	6.60	6.60	24500
1995-04-24	6.60	6.70	6.60	6.70	30250
1995-04-25	6.80	6.85	6.80	6.85	3750
1995-04-26	6.80	6.80	6.70	6.75	8000
1995-04-27	6.80	6.85	6.60	6.80	24500
1995-04-28	6.80	6.80	6.70	6.80	10000
1995-05-01	6.75	6.75	6.75	6.75	8000
1995-05-02	6.60	6.60	6.50	6.50	17750
1995-05-03	6.50	6.55	6.30	6.35	28250
1995-05-04	6.35	6.55	6.35	6.50	8250
1995-05-05	6.50	6.55	6.40	6.50	16000
1995-05-08	6.50	6.50	6.40	6.50	12250
1995-05-09	6.40	6.40	6.10	6.35	30500
1995-05-10	6.30	6.35	6.25	6.30	16250
1995-05-11	6.35	6.40	6.25	6.30	12500
1995-05-12	6.30	6.40	6.30	6.35	118000
1995-05-15	6.35	6.40	6.35	6.40	2750
1995-05-16	6.40	6.50	6.40	6.50	8000
1995-05-17	6.60	6.60	6.60	6.60	1000
1995-05-18	6.60	6.60	6.50	6.55	6750
1995-05-19	6.50	6.55	6.35	6.35	11000
1995-05-22	6.40	6.40	6.35	6.40	2250
1995-05-23	6.35	6.35	6.15	6.20	18500
1995-05-24	6.10	6.15	6.00	6.15	7750
1995-05-25	6.25	6.25	6.15	6.20	6750
1995-05-26	6.20	6.25	6.15	6.25	10000
1995-05-30	6.15	6.20	6.00	6.20	11250
1995-05-31	6.10	6.20	6.10	6.20	6250
1995-06-01	6.20	6.20	6.10	6.10	12250
1995-06-02	6.15	6.20	6.15	6.20	12500
1995-06-05	6.20	6.20	6.20	6.20	4750
1995-06-06	6.20	6.20	6.18	6.20	46000
1995-06-07	6.20	6.20	6.15	6.20	8750
1995-06-08	6.20	6.20	6.15	6.15	3000
1995-06-09	6.15	6.20	6.15	6.15	6750
1995-06-12	6.10	6.20	6.10	6.15	12000
1995-06-13	6.15	6.20	6.00	6.00	71750
1995-06-14	6.10	6.10	6.00	6.00	25250
1995-06-15	6.00	6.00	5.90	6.00	25750
1995-06-16	6.00	6.00	5.90	6.00	12500
1995-06-19	6.05	6.05	5.95	5.95	7000
1995-06-20	6.00	6.00	5.95	6.00	7750
1995-06-21	6.05	6.10	5.90	5.95	7250
1995-06-22	6.00	6.00	5.75	5.90	441250
1995-06-23	6.00	6.05	5.90	6.00	9000
1995-06-26	6.10	6.10	5.95	6.00	28000
1995-06-27	5.95	6.00	5.80	5.80	47000
1995-06-28	5.85	5.95	5.85	5.85	132000
1995-06-29	5.85	5.90	5.85	5.85	4250
1995-06-30	5.85	5.95	5.85	5.95	15750
1995-07-03	5.80	5.85	5.80	5.85	58250
1995-07-05	5.85	5.85	5.80	5.80	42750
1995-07-06	5.85	5.85	5.75	5.85	29750
1995-07-07	5.85	5.85	5.65	5.65	13000
1995-07-10	5.65	5.85	5.65	5.85	16250
1995-07-11	5.85	5.85	5.80	5.80	10250
1995-07-12	5.80	5.85	5.80	5.85	7250
1995-07-13	5.80	5.85	5.65	5.75	24500
1995-07-14	5.80	5.80	5.60	5.75	19750
1995-07-17	5.80	5.90	5.75	5.90	75250
1995-07-18	6.00	6.15	5.90	5.95	15500
1995-07-19	5.95	6.20	5.95	6.20	4000
1995-07-20	6.30	6.30	6.15	6.15	25750
1995-07-21	6.10	6.10	6.10	6.10	3000
1995-07-24	6.25	6.40	6.25	6.35	16750
1995-07-25	6.30	6.30	6.30	6.30	1000
1995-07-26	6.25	6.30	6.25	6.25	2000
1995-07-27	6.20	6.20	6.05	6.15	49250
1995-07-28	6.20	6.25	6.05	6.15	6750
1995-07-31	6.20	6.20	6.20	6.20	1250
1995-08-01	6.15	6.15	6.00	6.10	5750
1995-08-02	6.10	6.20	6.10	6.20	4500
1995-08-03	6.20	6.25	6.20	6.20	2250
1995-08-04	6.20	6.40	6.20	6.40	12000
1995-08-07	6.40	6.45	6.40	6.45	8250
1995-08-08	6.30	6.45	6.30	6.45	6750
1995-08-09	6.40	6.40	6.35	6.35	1750
1995-08-10	6.30	6.35	6.20	6.20	2000
1995-08-11	6.15	6.30	6.05	6.30	5250
1995-08-14	6.25	6.30	6.25	6.30	1750
1995-08-15	6.20	6.30	6.20	6.30	3000
1995-08-16	6.20	6.35	6.20	6.25	5250
1995-08-17	6.30	6.30	6.30	6.30	2250
1995-08-18	6.30	6.30	6.00	6.00	51000
1995-08-21	6.00	6.20	6.00	6.20	22000
1995-08-22	6.10	6.15	6.10	6.10	113250
1995-08-23	6.10	6.10	6.05	6.05	5250
1995-08-24	6.00	6.15	6.00	6.15	4500
1995-08-25	6.15	6.15	6.15	6.15	250
1995-08-28	6.10	6.15	6.10	6.15	50500
1995-08-29	6.15	6.35	6.15	6.35	1500
1995-08-30	6.30	6.30	6.20	6.25	4250
1995-08-31	6.25	6.30	6.20	6.30	7500
1995-09-01	6.25	6.25	6.20	6.20	9000
1995-09-05	6.20	6.20	6.15	6.20	3250
1995-09-06	6.20	6.25	6.10	6.25	7750
1995-09-07	6.20	6.20	6.15	6.15	17000
1995-09-08	6.20	6.20	6.15	6.15	1750
1995-09-11	6.25	6.25	6.20	6.25	3500
1995-09-12	6.25	6.30	6.25	6.30	2000
1995-09-13	6.25	6.40	6.25	6.40	11750
1995-09-14	6.35	6.35	6.35	6.35	3250
1995-09-15	6.35	6.35	6.25	6.35	7000
1995-09-18	6.35	6.35	6.30	6.30	3500
1995-09-19	6.30	6.30	6.25	6.25	6000
1995-09-20	6.20	6.20	5.95	5.95	23750
1995-09-21	6.00	6.05	6.00	6.05	9750
1995-09-22	6.05	6.10	6.00	6.00	31750
1995-09-25	6.00	6.05	6.00	6.05	15000
1995-09-26	6.00	6.05	6.00	6.05	8000
1995-09-27	6.10	6.10	6.05	6.05	5000
1995-09-28	6.05	6.10	6.05	6.05	4500
1995-09-29	6.15	6.15	6.10	6.10	4500
1995-10-02	6.20	6.30	6.15	6.15	5500
1995-10-03	6.10	6.10	6.00	6.00	63750
1995-10-04	6.05	6.05	6.05	6.05	1500
1995-10-05	6.05	6.05	6.05	6.05	1000
1995-10-06	6.05	6.05	6.05	6.05	8750
1995-10-09	6.05	6.05	6.05	6.05	3500
1995-10-10	6.05	6.05	6.05	6.05	500
1995-10-11	6.00	6.00	5.70	5.75	95500
1995-10-12	5.80	5.80	5.75	5.80	14500
1995-10-13	5.80	5.85	5.80	5.85	37500
1995-10-16	5.85	5.85	5.80	5.80	6000
1995-10-17	5.75	5.75	5.65	5.65	3500
1995-10-19	5.60	5.90	5.60	5.70	9000
1995-10-20	5.65	5.70	5.65	5.70	2000
1995-10-23	5.65	5.75	5.65	5.75	7750
1995-10-24	5.70	5.70	5.65	5.65	7500
1995-10-25	5.70	5.75	5.65	5.70	3250
1995-10-26	5.70	5.70	5.60	5.65	4750
1995-10-27	5.65	5.70	5.65	5.65	4500
1995-10-30	5.70	5.70	5.70	5.70	250
1995-10-31	5.70	5.70	5.65	5.65	6000
1995-11-01	5.65	5.75	5.65	5.75	1000
1995-11-02	5.80	5.95	5.80	5.85	4750
1995-11-03	5.90	5.95	5.85	5.85	4000
1995-11-06	5.85	5.85	5.75	5.80	3000
1995-11-07	5.80	5.95	5.80	5.95	4250
1995-11-08	5.90	5.90	5.80	5.80	7750
1995-11-09	5.70	5.75	5.70	5.70	4250
1995-11-10	5.70	5.75	5.70	5.75	6250
1995-11-13	5.80	5.80	5.75	5.80	11500
1995-11-14	5.80	5.85	5.80	5.85	3250
1995-11-15	5.75	5.80	5.75	5.80	21500
1995-11-16	5.80	5.80	5.75	5.80	17000
1995-11-17	5.85	5.85	5.80	5.80	19750
1995-11-20	5.80	5.85	5.80	5.80	13750
1995-11-21	5.80	5.85	5.80	5.85	60750
1995-11-22	5.80	5.90	5.80	5.85	9250
1995-11-24	5.85	5.85	5.85	5.85	2750
1995-11-27	5.90	6.00	5.90	5.90	28000
1995-11-28	5.95	5.95	5.90	5.90	9500
1995-11-29	5.90	5.90	5.90	5.90	500
1995-11-30	5.95	6.00	5.95	6.00	12250
1995-12-01	5.95	6.00	5.95	6.00	27500
1995-12-04	6.05	6.10	6.00	6.05	15000
1995-12-05	6.05	6.10	6.00	6.10	13250
1995-12-06	6.05	6.05	6.00	6.05	8000
1995-12-07	6.05	6.10	6.05	6.10	1750
1995-12-08	6.05	6.10	6.00	6.05	107750
1995-12-11	6.05	6.10	6.00	6.05	9000
1995-12-12	6.05	6.20	6.05	6.20	35500
1995-12-13	6.20	6.25	6.20	6.25	4750
1995-12-14	6.25	6.35	6.20	6.35	15250
1995-12-15	6.40	6.50	6.40	6.45	31000
1995-12-18	6.50	6.50	6.30	6.30	11000
1995-12-19	6.30	6.35	6.30	6.35	2750
1995-12-20	6.40	6.40	6.20	6.20	9750
1995-12-21	6.20	6.25	6.10	6.25	13000
1995-12-22	6.25	6.25	6.25	6.25	750
1995-12-26	6.25	6.25	6.20	6.20	3000
1995-12-27	6.10	6.15	6.10	6.15	9250
1995-12-28	6.15	6.20	6.15	6.15	5500
1995-12-29	6.15	6.25	6.15	6.25	14000
1996-01-02	6.20	6.20	6.15	6.15	6750
1996-01-03	6.15	6.15	6.15	6.15	3250
1996-01-04	6.20	6.25	6.20	6.25	217500
1996-01-05	6.25	6.35	6.20	6.35	72000
1996-01-08	6.40	6.40	6.40	6.40	1250
1996-01-09	6.40	6.45	6.25	6.25	23750
1996-01-10	6.30	6.30	6.20	6.25	2000
1996-01-11	6.20	6.20	6.15	6.15	25000
1996-01-12	6.15	6.30	6.15	6.30	31000
1996-01-15	6.45	6.55	6.35	6.35	47000
1996-01-16	6.40	6.45	6.35	6.40	16500
1996-01-17	6.40	6.40	6.35	6.40	6500
1996-01-18	6.35	6.45	6.35	6.45	7500
1996-01-19	6.45	6.45	6.40	6.45	10000
1996-01-22	6.40	6.40	6.30	6.40	30000
1996-01-23	6.40	6.40	6.35	6.35	40500
1996-01-24	6.35	6.40	6.35	6.40	5000
1996-01-25	6.40	6.40	6.30	6.30	23000
1996-01-26	6.35	6.40	6.30	6.40	7750
1996-01-29	6.35	6.40	6.35	6.40	5750
1996-01-30	6.30	6.30	6.30	6.30	2750
1996-01-31	6.40	6.40	6.30	6.35	6000
1996-02-01	6.30	6.40	6.30	6.40	9500
1996-02-02	6.40	6.40	6.35	6.35	2250
1996-02-05	6.30	6.35	6.30	6.30	5250
1996-02-06	6.25	6.35	6.25	6.30	2000
1996-02-07	6.25	6.40	6.25	6.30	7750
1996-02-08	6.35	6.35	6.30	6.35	110500
1996-02-09	6.35	6.35	6.30	6.35	94250
1996-02-12	6.30	6.35	6.30	6.35	2750
1996-02-13	6.30	6.40	6.30	6.35	16500
1996-02-14	6.35	6.35	6.30	6.30	4250
1996-02-15	6.25	6.30	6.25	6.30	13500
1996-02-16	6.25	6.40	6.25	6.40	12000
1996-02-20	6.40	6.40	6.30	6.35	5750
1996-02-21	6.25	6.25	6.10	6.15	25000
1996-02-22	6.15	6.15	6.10	6.10	11000
1996-02-23	6.10	6.20	6.10	6.20	4750
1996-02-26	6.20	6.20	6.15	6.20	6000
1996-02-27	6.20	6.20	6.00	6.00	19250
1996-02-28	6.00	6.00	5.85	5.85	24250
1996-02-29	5.85	5.85	5.70	5.70	20500
1996-03-01	5.75	5.75	5.65	5.70	4750
1996-03-04	5.70	5.70	5.60	5.65	7750
1996-03-05	5.55	5.55	5.50	5.55	20750
1996-03-06	5.60	5.60	5.50	5.55	38250
1996-03-07	5.55	5.55	5.50	5.50	36000
1996-03-08	5.55	5.55	5.50	5.50	14250
1996-03-11	5.50	5.55	5.50	5.50	10750
1996-03-12	5.50	5.50	5.50	5.50	26250
1996-03-13	5.45	5.50	5.45	5.50	3000
1996-03-14	5.50	5.50	5.40	5.40	10500
1996-03-15	5.35	5.35	5.30	5.30	5250
1996-03-18	5.40	5.45	5.35	5.40	13500
1996-03-19	5.35	5.40	5.25	5.40	28250
1996-03-20	5.45	5.50	5.45	5.45	11500
1996-03-21	5.45	5.50	5.45	5.45	7750
1996-03-22	5.50	5.50	5.45	5.50	18000
1996-03-25	5.45	5.50	5.45	5.45	97250
1996-03-26	5.45	5.50	5.45	5.45	83750
1996-03-27	5.45	5.45	5.35	5.35	84750
1996-03-28	5.35	5.40	5.35	5.35	5000
1996-03-29	5.40	5.40	5.35	5.35	14750
1996-04-01	5.35	5.50	5.35	5.50	29750
1996-04-02	5.40	5.50	5.40	5.50	8500
1996-04-03	5.45	5.50	5.45	5.50	4250
1996-04-04	5.50	5.50	5.45	5.45	7500
1996-04-08	5.40	5.45	5.40	5.45	25000
1996-04-09	5.45	5.50	5.45	5.50	38750
1996-04-10	5.50	5.50	5.45	5.50	2500
1996-04-11	5.50	5.50	5.45	5.45	11750
1996-04-12	5.50	5.50	5.45	5.50	5250
1996-04-15	5.50	5.50	5.45	5.50	12250
1996-04-16	5.45	5.50	5.45	5.45	12500
1996-04-17	5.45	5.50	5.45	5.45	8500
1996-04-18	5.45	5.50	5.45	5.50	15750
1996-04-19	5.50	5.50	5.45	5.45	28000
1996-04-22	5.40	5.40	5.35	5.40	12250
1996-04-23	5.35	5.40	5.30	5.35	9000
1996-04-24	5.25	5.35	5.25	5.35	18500
1996-04-25	5.40	5.45	5.35	5.35	6000
1996-04-26	5.40	5.40	5.35	5.40	6750
1996-04-29	5.35	5.40	5.35	5.40	7750
1996-04-30	5.35	5.45	5.30	5.45	6750
1996-05-01	5.40	5.50	5.35	5.45	3250
1996-05-02	5.50	5.55	5.45	5.45	145750
1996-05-03	5.45	5.45	5.30	5.35	35500
1996-05-06	5.35	5.45	5.35	5.40	23250
1996-05-07	5.40	5.40	5.30	5.35	43750
1996-05-08	5.35	5.35	5.25	5.25	25500
1996-05-09	5.25	5.35	5.20	5.25	41500
1996-05-10	5.20	5.25	5.20	5.25	14000
1996-05-13	5.35	5.40	5.35	5.40	21000
1996-05-14	5.40	5.45	5.35	5.45	137500
1996-05-15	5.45	5.45	5.45	5.45	5250
1996-05-16	5.45	5.45	5.45	5.45	3000
1996-05-17	5.45	5.50	5.45	5.50	14500
1996-05-20	5.50	5.50	5.50	5.50	12250
1996-05-21	5.45	5.50	5.45	5.50	4500
1996-05-22	5.50	5.50	5.40	5.40	2750
1996-05-23	5.30	5.30	5.10	5.30	161500
1996-05-24	5.40	5.50	5.40	5.50	19000
1996-05-28	5.45	5.50	5.40	5.50	20250
1996-05-29	5.45	5.50	5.40	5.45	24000
1996-05-30	5.40	5.50	5.40	5.45	8500
1996-05-31	5.50	5.50	5.45	5.45	6250
1996-06-03	5.45	5.50	5.45	5.50	31750
1996-06-04	5.50	5.50	5.40	5.45	23750
1996-06-05	5.45	5.45	5.25	5.25	31500
1996-06-06	5.25	5.25	5.25	5.25	22750
1996-06-07	5.25	5.35	5.25	5.35	1250
1996-06-10	5.25	5.40	5.25	5.40	15250
1996-06-11	5.45	5.45	5.40	5.45	53500
1996-06-12	5.45	5.45	5.30	5.35	7000
1996-06-13	5.30	5.30	5.25	5.25	6500
1996-06-14	5.25	5.25	4.75	4.80	60000
1996-06-17	4.90	5.15	4.90	5.10	64750
1996-06-18	5.20	5.35	5.20	5.35	62000
1996-06-19	5.40	5.40	5.20	5.25	10000
1996-06-20	5.20	5.25	5.15	5.20	107000
1996-06-21	5.20	5.25	5.20	5.20	10500
1996-06-24	5.30	5.40	5.30	5.40	23500
1996-06-25	5.45	5.60	5.40	5.40	169750
1996-06-26	5.45	5.55	5.45	5.50	96500
1996-06-27	5.55	5.60	5.55	5.60	25750
1996-06-28	5.65	5.95	5.65	5.95	99750
1996-07-01	6.00	6.00	5.85	5.85	19000
1996-07-02	5.90	5.90	5.75	5.75	31750
1996-07-03	5.75	5.80	5.75	5.80	31250
1996-07-08	5.75	5.85	5.75	5.80	11000
1996-07-09	5.80	5.80	5.75	5.75	6750
1996-07-10	5.75	5.80	5.75	5.75	9250
1996-07-11	5.75	5.80	5.75	5.80	12500
1996-07-12	5.75	5.75	5.70	5.70	14000
1996-07-15	5.70	5.70	5.60	5.60	66000
1996-07-16	5.60	5.60	5.60	5.60	43500
1996-07-17	5.60	5.60	5.60	5.60	28500
1996-07-18	5.60	5.65	5.60	5.65	45000
1996-07-19	5.60	5.65	5.60	5.65	23750
1996-07-22	5.70	5.70	5.60	5.60	5250
1996-07-23	5.60	5.65	5.60	5.65	20500
1996-07-24	5.60	5.60	5.60	5.60	13500
1996-07-25	5.65	5.70	5.60	5.65	15250
1996-07-26	5.70	5.80	5.70	5.70	10750
1996-07-29	5.75	5.75	5.70	5.70	500
1996-07-30	5.70	5.70	5.70	5.70	1500
1996-07-31	5.70	5.70	5.70	5.70	2250
1996-08-01	5.80	6.05	5.80	6.05	50500
1996-08-02	6.00	6.05	5.95	5.95	93500
1996-08-05	6.00	6.00	5.90	6.00	10000
1996-08-06	5.95	5.95	5.90	5.90	8000
1996-08-07	5.85	5.90	5.85	5.90	17250
1996-08-08	5.85	5.95	5.85	5.95	3000
1996-08-09	6.00	6.05	5.95	5.95	9750
1996-08-12	5.90	5.90	5.85	5.85	3750
1996-08-13	5.85	6.05	5.85	6.00	8000
1996-08-14	5.95	6.00	5.95	6.00	1000
1996-08-15	5.95	6.05	5.95	6.00	8000
1996-08-16	5.95	5.95	5.95	5.95	500
1996-08-19	5.95	6.00	5.95	6.00	13750
1996-08-20	6.10	6.15	6.05	6.10	16500
1996-08-21	6.10	6.10	5.95	5.95	78250
1996-08-22	6.05	6.05	6.00	6.00	3250
1996-08-23	5.95	6.00	5.95	6.00	5500
1996-08-26	5.95	6.00	5.95	6.00	1500
1996-08-27	5.90	5.90	5.90	5.90	13250
1996-08-28	5.90	5.90	5.90	5.90	5250
1996-08-29	5.90	5.95	5.90	5.90	8500
1996-08-30	5.90	5.95	5.90	5.90	21750
1996-09-03	5.90	5.90	5.85	5.85	5250
1996-09-04	5.85	5.85	5.85	5.85	1750
1996-09-05	5.85	5.85	5.85	5.85	3500
1996-09-06	5.85	5.85	5.85	5.85	2500
1996-09-09	5.85	5.85	5.80	5.80	47250
1996-09-11	5.75	5.75	5.75	5.75	2000
1996-09-12	5.75	5.85	5.75	5.85	6250
1996-09-13	5.80	5.80	5.75	5.75	15000
1996-09-16	5.65	5.65	5.65	5.65	7500
1996-09-17	5.65	5.65	5.60	5.65	40250
1996-09-18	5.65	5.65	5.60	5.60	6750
1996-09-19	5.60	5.60	5.50	5.50	21500
1996-09-20	5.55	5.55	5.50	5.50	11000
1996-09-23	5.50	5.50	5.30	5.30	10500
1996-09-24	5.30	5.35	5.25	5.35	27750
1996-09-25	5.40	5.60	5.30	5.60	39000
1996-09-26	5.65	5.65	5.50	5.60	62750
1996-09-27	5.55	5.65	5.50	5.60	21500
1996-09-30	5.55	5.60	5.55	5.55	12250
1996-10-01	5.65	5.65	5.60	5.60	17000
1996-10-02	5.60	5.60	5.55	5.55	13000
1996-10-03	5.60	5.60	5.50	5.60	5500
1996-10-04	5.65	5.65	5.60	5.60	10000
1996-10-07	5.60	5.65	5.60	5.60	14750
1996-10-08	5.60	5.65	5.60	5.65	8500
1996-10-09	5.65	5.75	5.65	5.75	7250
1996-10-10	5.70	5.75	5.70	5.75	9500
1996-10-11	5.70	5.75	5.70	5.70	6500
1996-10-14	5.80	5.80	5.75	5.80	22250
1996-10-15	5.80	5.80	5.80	5.80	16250
1996-10-16	5.80	5.85	5.80	5.85	24250
1996-10-17	5.80	5.85	5.80	5.80	16250
1996-10-18	5.80	5.85	5.70	5.70	47250
1996-10-21	5.70	5.75	5.65	5.65	3750
1996-10-22	5.60	5.60	5.55	5.55	5000
1996-10-23	5.60	5.60	5.50	5.50	33750
1996-10-24	5.50	5.50	5.50	5.50	2250
1996-10-25	5.55	5.65	5.55	5.65	18250
1996-10-28	5.60	5.70	5.60	5.60	14750
1996-10-29	5.60	5.60	5.50	5.60	27000
1996-10-30	5.55	5.55	5.45	5.45	4250
1996-10-31	5.50	5.50	5.35	5.40	4000
1996-11-01	5.35	5.60	5.35	5.60	18500
1996-11-04	5.60	5.75	5.60	5.65	5750
1996-11-05	5.65	5.65	5.60	5.65	4000
1996-11-06	5.70	5.70	5.65	5.65	1750
1996-11-07	5.60	5.60	5.60	5.60	250
1996-11-08	5.60	5.65	5.60	5.65	3250
1996-11-11	5.60	5.60	5.60	5.60	2750
1996-11-12	5.55	5.60	5.50	5.50	3750
1996-11-13	5.45	5.45	5.25	5.25	31750
1996-11-14	5.30	5.30	5.10	5.10	22750
1996-11-15	5.15	5.15	5.10	5.10	143250
1996-11-18	5.15	5.50	5.15	5.45	93250
1996-11-19	5.50	5.55	5.50	5.55	27750
1996-11-20	5.55	5.60	5.45	5.60	17000
1996-11-21	5.60	5.60	5.55	5.55	16000
1996-11-22	5.60	5.70	5.60	5.65	26500
1996-11-25	5.70	5.80	5.70	5.80	23250
1996-11-26	5.75	5.85	5.75	5.85	32750
1996-11-27	5.80	5.90	5.80	5.85	54000
1996-11-29	5.80	5.85	5.65	5.70	5750
1996-12-02	5.65	5.80	5.65	5.80	31250
1996-12-03	5.85	5.85	5.80	5.80	46000
1996-12-04	5.85	5.85	5.80	5.85	26500
1996-12-05	5.85	5.85	5.80	5.80	9000
1996-12-06	5.90	5.90	5.80	5.80	43500
1996-12-09	5.90	5.95	5.90	5.90	31250
1996-12-10	5.95	5.95	5.90	5.90	14750
1996-12-11	5.95	5.95	5.85	5.85	2250
1996-12-12	5.85	5.85	5.85	5.85	4000
1996-12-13	5.75	5.75	5.65	5.75	21250
1996-12-16	5.80	5.90	5.80	5.85	15250
1996-12-17	5.85	5.85	5.80	5.85	9500
1996-12-18	5.80	5.80	5.75	5.75	9500
1996-12-19	5.75	5.80	5.75	5.75	11250
1996-12-20	5.80	5.90	5.80	5.85	8750
1996-12-23	5.90	5.90	5.90	5.90	8250
1996-12-24	6.00	6.00	5.90	6.00	13000
1996-12-26	6.00	6.00	6.00	6.00	7250
1996-12-27	5.95	6.05	5.95	6.05	6750
1996-12-30	6.00	6.00	5.95	5.95	4500
1996-12-31	6.00	6.00	5.95	6.00	16250
1997-01-02	5.95	6.05	5.95	6.00	5000
1997-01-03	6.00	6.10	6.00	6.10	28000
1997-01-06	6.15	6.25	6.10	6.20	6250
1997-01-07	6.20	6.20	6.10	6.15	12000
1997-01-08	6.20	6.30	6.20	6.20	14250
1997-01-09	6.30	6.40	6.30	6.30	7750
1997-01-10	6.25	6.30	6.25	6.30	10000
1997-01-13	6.20	6.25	6.20	6.20	4250
1997-01-14	6.30	6.35	6.30	6.35	5000
1997-01-15	6.25	6.25	6.25	6.25	5500
1997-01-16	6.20	6.25	6.20	6.25	9500
1997-01-17	6.20	6.35	6.20	6.30	7500
1997-01-20	6.25	6.25	6.15	6.20	19500
1997-01-21	6.15	6.25	6.10	6.25	151250
1997-01-22	6.35	6.35	6.20	6.35	128000
1997-01-23	6.40	6.40	6.30	6.40	5000
1997-01-24	6.40	6.40	6.25	6.25	3250
1997-01-27	6.25	6.25	6.20	6.25	4750
1997-01-28	6.30	6.35	6.25	6.30	6750
1997-01-29	6.25	6.50	6.25	6.50	12000
1997-01-30	6.55	6.85	6.55	6.85	47250
1997-01-31	6.90	6.90	6.80	6.80	9750
1997-02-03	6.80	6.80	6.65	6.70	8000
1997-02-04	6.75	6.75	6.65	6.65	3000
1997-02-05	6.70	6.70	6.50	6.50	11250
1997-02-06	6.45	6.45	6.45	6.45	500
1997-02-07	6.20	6.45	6.20	6.45	641750
1997-02-10	6.45	6.45	6.35	6.35	1000
1997-02-11	6.30	6.30	6.30	6.30	16750
1997-02-12	6.30	6.30	6.15	6.30	36500
1997-02-13	6.20	6.30	6.20	6.25	6750
1997-02-14	6.25	6.35	6.20	6.30	9750
1997-02-18	6.40	6.40	6.35	6.40	4500
1997-02-19	6.40	6.40	6.35	6.40	6750
1997-02-20	6.55	6.65	6.55	6.60	27500
1997-02-21	6.65	6.80	6.65	6.70	16250
1997-02-24	6.70	6.85	6.70	6.85	47250
1997-02-25	6.90	6.90	6.85	6.85	20000
1997-02-26	6.90	6.90	6.80	6.80	7000
1997-02-27	6.85	6.95	6.70	6.95	33250
1997-02-28	7.00	7.00	7.00	7.00	11250
1997-03-03	6.95	7.05	6.90	6.95	14000
1997-03-04	6.95	7.10	6.95	7.10	14750
1997-03-05	7.00	7.00	6.95	7.00	12500
1997-03-06	7.10	7.10	7.00	7.05	65750
1997-03-07	7.00	7.10	6.95	7.00	8750
1997-03-10	7.00	7.05	7.00	7.00	5250
1997-03-11	7.05	7.05	6.90	6.90	2500
1997-03-12	6.90	6.90	6.90	6.90	250
1997-03-13	6.95	7.00	6.90	6.90	2750
1997-03-14	6.85	7.00	6.85	6.90	16000
1997-03-17	6.85	6.90	6.80	6.80	30000
1997-03-18	6.80	7.00	6.80	6.95	35750
1997-03-19	6.85	6.95	6.85	6.90	20500
1997-03-21	6.85	6.85	6.85	6.85	1000
1997-03-24	6.80	6.80	6.60	6.60	32000
1997-03-25	6.60	6.65	6.60	6.60	11500
1997-03-26	6.60	6.65	6.55	6.55	17750
1997-03-27	6.55	6.60	6.50	6.50	35250
1997-03-31	6.50	6.60	6.50	6.55	13500
1997-04-01	6.50	6.55	6.50	6.55	1500
1997-04-02	6.65	6.65	6.55	6.55	78750
1997-04-03	6.50	6.50	6.40	6.40	13000
1997-04-04	6.45	6.45	6.35	6.35	7000
1997-04-07	6.40	6.40	6.30	6.35	7500
1997-04-08	6.25	6.25	6.25	6.25	3500
1997-04-09	6.25	6.25	6.20	6.20	4750
1997-04-10	6.20	6.20	6.20	6.20	12000
1997-04-11	6.25	6.60	6.25	6.55	59250
1997-04-14	6.45	6.75	6.45	6.75	34250
1997-04-15	6.75	6.75	6.55	6.55	10000
1997-04-16	6.60	6.60	6.55	6.55	5250
1997-04-17	6.60	6.60	6.60	6.60	500
1997-04-18	6.55	6.55	6.45	6.45	3250
1997-04-21	6.40	6.40	6.30	6.30	10750
1997-04-22	6.40	6.40	6.40	6.40	2750
1997-04-23	6.40	6.40	6.40	6.40	13500
1997-04-24	6.35	6.35	6.35	6.35	2500
1997-04-25	6.35	6.35	6.35	6.35	9000
1997-04-28	6.35	6.35	6.35	6.35	9000
1997-04-29	6.40	6.45	6.40	6.45	43750
1997-04-30	6.50	6.55	6.40	6.40	7500
1997-05-01	6.40	6.40	6.35	6.35	6500
1997-05-02	6.40	6.40	6.40	6.40	4250
1997-05-05	6.40	6.40	6.25	6.25	17500
1997-05-06	6.20	6.20	6.15	6.15	19500
1997-05-07	6.15	6.15	6.15	6.15	500
1997-05-08	6.20	6.30	6.15	6.15	81750
1997-05-09	6.15	6.30	6.15	6.20	17000
1997-05-12	6.20	6.25	6.20	6.20	11250
1997-05-13	6.20	6.30	6.20	6.20	15750
1997-05-14	6.20	6.30	6.20	6.30	9500
1997-05-15	6.25	6.25	6.25	6.25	7000
1997-05-16	6.30	6.30	6.30	6.30	250
1997-05-19	6.25	6.35	6.25	6.25	14750
1997-05-20	6.25	6.25	6.25	6.25	5500
1997-05-21	6.15	6.20	6.15	6.20	31500
1997-05-22	6.15	6.20	6.15	6.20	4000
1997-05-23	6.15	6.20	6.10	6.15	60000
1997-05-27	6.15	6.20	6.10	6.20	54250
1997-05-28	6.20	6.30	6.15	6.15	11500
1997-05-29	6.10	6.25	6.10	6.15	44750
1997-05-30	6.10	6.20	6.10	6.15	35500
1997-06-02	6.15	6.20	6.10	6.15	40250
1997-06-03	6.15	6.20	6.15	6.20	549000
1997-06-04	6.20	6.25	6.15	6.25	51500
1997-06-05	6.25	6.30	6.20	6.30	8500
1997-06-06	6.30	6.30	6.20	6.25	7750
1997-06-09	6.25	6.25	6.10	6.25	33250
1997-06-10	6.15	6.20	6.15	6.20	16750
1997-06-11	6.25	6.30	6.20	6.30	21500
1997-06-12	6.30	6.30	6.25	6.25	24750
1997-06-13	6.25	6.25	6.15	6.15	7500
1997-06-16	6.20	6.25	6.20	6.25	12500
1997-06-17	6.25	6.25	6.25	6.25	68000
1997-06-18	6.25	6.25	6.25	6.25	83750
1997-06-19	6.30	6.35	6.30	6.35	22000
1997-06-20	6.35	6.35	6.35	6.35	3500
1997-06-24	6.30	6.48	6.30	6.48	57750
1997-06-25	6.50	6.50	6.50	6.50	7500
1997-06-26	6.50	6.50	6.40	6.40	12750
1997-06-27	6.40	6.50	6.40	6.45	8750
1997-06-30	6.53	6.55	6.43	6.43	1750
1997-07-01	6.53	6.53	6.48	6.48	2250
1997-07-02	6.50	6.55	6.50	6.55	1000
1997-07-03	6.55	6.55	6.55	6.55	3500
1997-07-07	6.50	6.53	6.50	6.53	1750
1997-07-08	6.53	6.53	6.50	6.50	4750
1997-07-09	6.45	6.50	6.45	6.50	17000
1997-07-10	6.53	6.53	6.43	6.50	3000
1997-07-11	6.45	6.48	6.43	6.48	8750
1997-07-14	6.58	6.60	6.45	6.45	24250
1997-07-15	6.60	6.73	6.60	6.70	20750
1997-07-16	6.73	6.80	6.73	6.78	149500
1997-07-17	6.85	7.05	6.85	6.95	133750
1997-07-18	7.00	7.08	6.95	6.98	25000
1997-07-21	6.88	6.88	6.85	6.85	7000
1997-07-22	6.90	6.90	6.90	6.90	1750
1997-07-23	6.88	6.88	6.83	6.85	6250
1997-07-24	6.80	6.80	6.65	6.80	18000
1997-07-25	6.85	6.93	6.80	6.93	3500
1997-07-28	6.90	6.90	6.90	6.90	750
1997-07-29	6.85	6.85	6.75	6.75	6250
1997-07-30	6.80	6.88	6.80	6.88	4000
1997-07-31	6.90	7.08	6.90	7.03	139250
1997-08-01	7.05	7.05	6.93	7.05	5500
1997-08-04	7.08	7.15	7.03	7.10	27750
1997-08-05	7.10	7.13	7.10	7.10	7250
1997-08-06	7.10	7.15	7.08	7.10	13500
1997-08-07	7.13	7.13	7.03	7.05	10000
1997-08-08	7.13	7.13	6.80	6.80	17750
1997-08-11	6.73	6.73	6.65	6.70	7000
1997-08-12	6.75	6.75	6.68	6.73	3250
1997-08-13	6.73	6.75	6.60	6.65	6000
1997-08-14	6.70	6.70	6.65	6.65	1000
1997-08-15	6.68	6.78	6.68	6.78	5500
1997-08-18	6.85	6.88	6.80	6.88	2750
1997-08-20	6.98	7.08	6.98	7.08	7500
1997-08-21	7.03	7.03	6.98	6.98	2250
1997-08-22	6.95	6.95	6.95	6.95	4250
1997-08-25	6.95	7.05	6.95	7.00	8500
1997-08-26	7.00	7.00	7.00	7.00	1250
1997-08-27	7.00	7.00	7.00	7.00	4500
1997-08-28	6.95	7.10	6.90	7.10	18500
1997-08-29	7.13	7.13	7.10	7.10	3250
1997-09-02	7.13	7.15	6.95	6.95	12500
1997-09-03	6.90	6.95	6.80	6.95	15250
1997-09-04	7.00	7.08	7.00	7.00	102250
1997-09-05	7.05	7.10	7.03	7.03	22000
1997-09-08	7.00	7.08	7.00	7.00	2000
1997-09-09	7.00	7.00	7.00	7.00	24250
1997-09-10	7.00	7.00	7.00	7.00	1250
1997-09-11	7.00	7.03	7.00	7.03	7250
1997-09-12	7.03	7.10	7.03	7.10	2250
1997-09-15	7.05	7.05	6.90	6.95	9000
1997-09-16	7.00	7.05	7.00	7.03	5000
1997-09-17	7.00	7.00	6.98	7.00	16750
1997-09-18	7.05	7.05	7.00	7.03	17250
1997-09-19	7.05	7.05	7.05	7.05	10000
1997-09-22	7.00	7.13	6.95	7.08	37250
1997-09-23	7.10	7.10	7.00	7.00	15000
1997-09-24	6.93	6.93	6.88	6.88	9500
1997-09-25	6.85	7.05	6.70	6.70	63500
1997-09-26	6.75	6.75	6.50	6.55	49000
1997-09-29	6.50	6.70	6.50	6.65	56000
1997-09-30	6.70	6.88	6.65	6.78	51750
1997-10-01	6.85	7.08	6.78	7.05	807500
1997-10-02	7.05	7.13	7.00	7.08	28000
1997-10-03	7.13	7.18	7.05	7.10	73250
1997-10-06	7.00	7.18	7.00	7.05	28250
1997-10-07	7.03	7.23	7.03	7.23	16000
1997-10-08	7.20	7.30	7.20	7.25	6500
1997-10-09	7.25	7.30	7.20	7.20	19500
1997-10-10	7.20	7.25	7.20	7.23	2500
1997-10-13	7.28	7.38	7.23	7.25	5250
1997-10-14	7.20	7.30	7.20	7.20	3750
1997-10-15	7.20	7.30	7.20	7.25	3250
1997-10-16	7.20	7.20	7.20	7.20	250
1997-10-17	7.28	7.28	7.15	7.15	7750
1997-10-20	7.10	7.13	7.10	7.13	500
1997-10-21	7.10	7.18	7.03	7.18	11250
1997-10-22	7.18	7.18	7.08	7.13	1250
1997-10-23	7.03	7.08	6.93	7.08	14750
1997-10-24	7.05	7.08	7.03	7.08	2750
1997-10-27	7.00	7.00	6.95	6.95	16250
1997-10-28	6.98	7.00	6.80	6.80	15250
1997-10-29	6.75	6.80	6.70	6.80	4000
1997-10-30	6.75	6.85	6.65	6.83	6750
1997-10-31	6.85	6.85	6.85	6.85	500
1997-11-03	6.95	6.95	6.95	6.95	3500
1997-11-04	6.85	6.98	6.85	6.88	19000
1997-11-05	6.95	6.95	6.85	6.90	13750
1997-11-06	6.90	6.90	6.85	6.85	17750
1997-11-07	6.85	6.95	6.78	6.78	25250
1997-11-10	6.80	6.95	6.80	6.95	16500
1997-11-11	6.90	7.05	6.80	7.05	4500
1997-11-12	7.10	7.10	7.05	7.05	4500
1997-11-13	7.10	7.10	7.05	7.05	2250
1997-11-14	7.05	7.10	6.90	7.05	7500
1997-11-17	7.15	7.20	7.15	7.15	16750
1997-11-18	7.20	7.20	7.15	7.15	3000
1997-11-19	7.05	7.05	7.00	7.00	1750
1997-11-20	7.00	7.03	6.90	6.95	7000
1997-11-21	6.90	6.90	6.80	6.80	5250
1997-11-24	6.85	7.00	6.85	6.88	4250
1997-11-25	6.88	6.88	6.80	6.80	139250
1997-11-26	6.80	6.80	6.70	6.75	3250
1997-11-28	6.70	6.70	6.70	6.70	11000
1997-12-01	6.75	6.80	6.75	6.78	5500
1997-12-02	6.78	6.78	6.73	6.73	19000
1997-12-03	6.73	6.75	6.70	6.75	103750
1997-12-04	6.75	6.75	6.68	6.68	13000
1997-12-05	6.60	6.70	6.50	6.53	10250
1997-12-08	6.60	6.70	6.55	6.70	17500
1997-12-09	6.60	6.60	6.60	6.60	1750
1997-12-10	6.68	6.70	6.65	6.70	15500
1997-12-11	6.70	6.70	6.40	6.40	16250
1997-12-12	6.35	6.35	6.28	6.30	3750
1997-12-15	6.25	6.30	6.15	6.15	19250
1997-12-16	6.20	6.30	6.20	6.20	10750
1997-12-17	6.15	6.15	5.95	5.95	20500
1997-12-18	6.00	6.05	5.95	5.95	9750
1997-12-19	5.95	6.00	5.95	6.00	12000
1997-12-22	6.08	6.20	6.08	6.18	22750
1997-12-23	6.25	6.33	6.25	6.33	8250
1997-12-24	6.45	6.45	6.40	6.40	19750
1997-12-26	6.45	6.45	6.40	6.40	1500
1997-12-29	6.40	6.60	6.40	6.60	17500
1997-12-30	6.65	6.65	6.50	6.50	37000
1997-12-31	6.50	6.60	6.50	6.60	4750
1998-01-02	6.60	6.70	6.60	6.70	3750
1998-01-05	6.65	6.65	6.55	6.58	13000
1998-01-06	6.58	6.58	6.50	6.50	67750
1998-01-07	6.50	6.50	6.40	6.40	49500
1998-01-08	6.35	6.35	6.25	6.28	11000
1998-01-09	6.30	6.40	6.28	6.40	12250
1998-01-12	6.45	6.45	6.15	6.15	14500
1998-01-13	6.15	6.20	6.10	6.15	9750
1998-01-14	6.15	6.15	6.05	6.13	4500
1998-01-15	6.20	6.40	6.10	6.38	12250
1998-01-16	6.30	6.38	6.30	6.38	9500
1998-01-20	6.33	6.38	6.30	6.30	12000
1998-01-21	6.25	6.30	6.15	6.15	9500
1998-01-22	6.10	6.15	6.05	6.13	7750
1998-01-26	6.18	6.18	6.10	6.18	5250
1998-01-27	6.18	6.18	5.80	5.83	109250
1998-01-28	5.80	5.85	5.80	5.80	8000
1998-01-29	5.70	5.70	5.65	5.65	14000
1998-01-30	5.73	5.85	5.68	5.85	7000
1998-02-02	5.88	5.98	5.88	5.88	9000
1998-02-03	5.90	5.95	5.90	5.95	4750
1998-02-04	5.90	5.93	5.90	5.93	2750
1998-02-05	5.90	6.00	5.90	5.98	2250
1998-02-06	5.98	6.03	5.95	5.98	2250
1998-02-09	5.90	6.05	5.90	6.05	10500
1998-02-10	6.05	6.10	6.05	6.08	5250
1998-02-11	6.05	6.23	5.85	5.85	44000
1998-02-12	5.85	6.08	5.85	6.05	12250
1998-02-13	6.05	6.20	6.05	6.15	12500
1998-02-17	6.18	6.20	6.03	6.20	10500
1998-02-18	6.20	6.20	6.08	6.08	9250
1998-02-19	6.03	6.13	6.00	6.05	9250
1998-02-20	6.15	6.15	6.13	6.13	750
1998-02-23	6.15	6.15	6.10	6.10	4000
1998-02-24	6.05	6.13	6.05	6.05	3000
1998-02-25	6.05	6.05	6.00	6.05	11750
1998-02-26	6.10	6.10	6.00	6.00	9000
1998-02-27	6.00	6.15	5.90	6.05	14250
1998-03-02	6.05	6.13	6.05	6.08	34250
1998-03-03	6.10	6.13	6.08	6.13	2500
1998-03-04	6.10	6.10	6.08	6.10	18500
1998-03-05	6.13	6.13	6.08	6.08	2000
1998-03-06	6.10	6.15	6.10	6.15	109750
1998-03-09	6.10	6.10	6.08	6.08	1500
1998-03-10	6.08	6.13	6.08	6.10	12750
1998-03-11	6.13	6.20	6.10	6.20	79000
1998-03-12	6.30	6.40	6.30	6.40	5750
1998-03-13	6.45	6.63	6.45	6.63	12000
1998-03-16	6.68	6.68	6.58	6.58	11500
1998-03-17	6.55	6.63	6.55	6.58	6750
1998-03-18	6.65	6.65	6.63	6.65	8000
1998-03-19	6.70	6.85	6.70	6.80	21750
1998-03-20	6.80	6.80	6.75	6.78	7000
1998-03-23	6.73	6.73	6.58	6.63	10750
1998-03-24	6.68	6.68	6.55	6.60	8250
1998-03-25	6.60	6.60	6.53	6.60	5000
1998-03-26	6.55	6.65	6.50	6.63	4250
1998-03-27	6.55	6.55	6.55	6.55	1250
1998-03-30	6.50	6.50	6.35	6.35	4000
1998-03-31	6.38	6.40	6.38	6.40	6000
1998-04-01	6.45	6.45	6.40	6.40	4750
1998-04-02	6.45	6.45	6.08	6.08	82000
1998-04-03	6.15	6.20	6.10	6.18	66250
1998-04-06	6.18	6.58	6.18	6.58	38500
1998-04-07	6.53	6.55	6.50	6.55	2000
1998-04-08	6.53	6.58	6.50	6.55	5500
1998-04-09	6.50	6.58	6.50	6.55	6000
1998-04-13	6.50	6.55	6.40	6.40	4500
1998-04-14	6.38	6.43	6.38	6.38	12250
1998-04-15	6.40	6.43	6.38	6.43	7750
1998-04-16	6.40	6.45	6.38	6.38	11250
1998-04-20	6.40	6.43	6.38	6.43	8000
1998-04-21	6.48	6.48	6.45	6.48	3250
1998-04-22	6.43	6.63	6.43	6.63	17500
1998-04-23	6.63	6.65	6.55	6.55	4500
1998-04-24	6.60	6.60	6.60	6.60	1750
1998-04-27	6.50	6.50	6.40	6.40	10500
1998-04-28	6.40	6.40	6.35	6.35	37750
1998-04-29	6.25	6.43	6.25	6.35	30500
1998-04-30	6.40	6.40	6.38	6.38	7500
1998-05-01	6.33	6.43	6.33	6.40	11500
1998-05-04	6.43	6.45	6.35	6.35	11250
1998-05-05	6.38	6.45	6.38	6.38	83750
1998-05-07	6.33	6.38	6.30	6.35	6250
1998-05-08	6.38	6.38	6.38	6.38	1250
1998-05-11	6.33	6.33	6.25	6.25	2000
1998-05-12	6.20	6.20	6.05	6.20	24000
1998-05-13	6.13	6.35	6.08	6.35	69500
1998-05-14	6.30	6.33	6.28	6.28	4250
1998-05-15	6.33	6.33	6.23	6.23	2250
1998-05-18	6.20	6.23	6.18	6.18	1250
1998-05-19	6.25	6.25	6.18	6.18	3250
1998-05-21	6.15	6.15	6.05	6.15	4000
1998-05-22	6.15	6.15	6.03	6.10	42250
1998-05-26	6.05	6.10	6.00	6.00	31500
1998-05-27	5.95	5.95	5.90	5.90	8500
1998-05-28	5.95	6.00	5.95	6.00	16250
1998-05-29	6.00	6.00	6.00	6.00	1000
1998-06-01	5.98	5.98	5.98	5.98	1250
1998-06-02	6.00	6.00	5.95	5.95	4250
1998-06-03	5.95	5.95	5.90	5.90	9000
1998-06-04	5.90	6.00	5.90	5.95	15000
1998-06-05	5.98	5.98	5.95	5.95	1250
1998-06-08	6.00	6.00	5.85	5.85	20250
1998-06-09	5.80	5.85	5.80	5.85	4000
1998-06-10	5.80	5.98	5.80	5.98	3500
1998-06-11	5.93	5.93	5.80	5.80	4750
1998-06-12	5.85	5.85	5.83	5.83	1750
1998-06-15	5.78	5.88	5.78	5.80	14750
1998-06-17	5.80	5.80	5.80	5.80	250
1998-06-18	5.80	5.80	5.80	5.80	750
1998-06-19	5.78	5.78	5.73	5.75	2750
1998-06-22	5.75	5.75	5.75	5.75	250
1998-06-23	5.70	5.70	5.70	5.70	1500
1998-06-24	5.60	5.63	5.60	5.63	318500
1998-06-25	5.60	5.60	5.35	5.45	39750
1998-06-26	5.45	5.55	5.45	5.53	24500
1998-06-29	5.48	5.73	5.48	5.73	37750
1998-06-30	5.75	5.85	5.70	5.78	20500
1998-07-01	5.75	5.78	5.75	5.78	14250
1998-07-02	5.75	5.75	5.75	5.75	2750
1998-07-06	5.75	5.75	5.70	5.75	16250
1998-07-07	5.70	5.75	5.70	5.75	10750
1998-07-08	5.75	5.75	5.60	5.60	33750
1998-07-09	5.70	5.70	5.70	5.70	500
1998-07-10	5.75	5.80	5.75	5.80	31750
1998-07-13	5.83	5.83	5.75	5.75	1500
1998-07-14	5.75	5.75	5.60	5.60	885750
1998-07-15	5.68	5.68	5.68	5.68	1000
1998-07-16	5.70	5.70	5.60	5.65	3750
1998-07-17	5.65	5.65	5.65	5.65	1000
1998-07-20	5.60	5.60	5.60	5.60	3500
1998-07-21	5.60	5.65	5.55	5.55	21500
1998-07-22	5.60	5.60	5.55	5.55	10500
1998-07-23	5.60	5.60	5.55	5.55	22000
1998-07-24	5.55	5.58	5.55	5.58	10250
1998-07-27	5.53	5.60	5.53	5.58	40250
1998-07-28	5.58	5.65	5.50	5.55	44750
1998-07-29	5.55	5.55	5.55	5.55	1000
1998-07-30	5.55	5.60	5.55	5.60	3000
1998-07-31	5.50	5.50	5.50	5.50	15750
1998-08-03	5.50	5.50	5.40	5.45	11750
1998-08-04	5.43	5.43	5.25	5.40	12000
1998-08-05	5.30	5.30	5.28	5.28	2750
1998-08-06	5.28	5.40	5.28	5.40	7500
1998-08-07	5.35	5.35	5.35	5.35	2500
1998-08-10	5.35	5.35	5.30	5.30	61750
1998-08-11	5.25	5.30	5.20	5.30	19500
1998-08-12	5.20	5.33	5.20	5.23	26750
1998-08-13	5.23	5.25	5.23	5.25	1500
1998-08-14	5.20	5.25	5.20	5.23	5750
1998-08-17	5.20	5.28	5.18	5.28	24000
1998-08-18	5.33	5.33	5.28	5.28	5000
1998-08-19	5.28	5.28	5.23	5.23	9250
1998-08-20	5.23	5.23	5.20	5.20	7250
1998-08-21	5.18	5.20	5.18	5.20	8750
1998-08-24	5.30	5.30	5.23	5.23	6750
1998-08-25	5.18	5.20	5.18	5.20	8750
1998-08-26	5.25	5.35	5.20	5.23	42750
1998-08-27	5.20	5.25	5.10	5.20	60250
1998-08-28	5.15	5.15	4.95	5.05	40000
1998-08-31	5.00	5.10	5.00	5.05	20250
1998-09-01	5.00	5.00	4.95	4.95	6000
1998-09-02	5.00	5.00	4.95	4.95	6750
1998-09-03	4.93	4.93	4.70	4.80	24250
1998-09-04	4.75	4.75	4.75	4.75	500
1998-09-08	4.70	4.78	4.68	4.68	16250
1998-09-09	4.73	4.78	4.70	4.75	9250
1998-09-10	4.65	4.65	4.55	4.55	4500
1998-09-11	4.40	4.45	4.40	4.45	16250
1998-09-14	4.45	4.45	4.33	4.40	79750
1998-09-15	4.40	4.50	4.40	4.48	24000
1998-09-16	4.45	4.53	4.45	4.50	36000
1998-09-17	4.50	4.55	4.40	4.55	14500
1998-09-18	4.58	4.58	4.50	4.50	3750
1998-09-22	4.45	4.55	4.45	4.55	13250
1998-09-23	4.60	4.60	4.60	4.60	55250
1998-09-24	4.65	5.10	4.65	5.00	22000
1998-09-25	5.00	5.10	5.00	5.10	19750
1998-09-28	5.18	5.20	5.10	5.10	3250
1998-09-29	5.10	5.20	5.10	5.20	4250
1998-09-30	5.10	5.13	5.10	5.13	2250
1998-10-01	5.10	5.20	5.08	5.20	9000
1998-10-02	5.20	5.25	5.15	5.15	13000
1998-10-05	5.05	5.08	5.05	5.05	11000
1998-10-06	5.05	5.10	5.05	5.05	6750
1998-10-07	5.10	5.13	5.03	5.13	19750
1998-10-08	5.13	5.13	5.00	5.05	9750
1998-10-09	5.03	5.03	5.00	5.00	4000
1998-10-12	5.05	5.20	5.05	5.15	10000
1998-10-13	5.10	5.10	5.10	5.10	250
1998-10-15	5.15	5.20	5.15	5.18	4250
1998-10-16	5.13	5.18	5.13	5.18	6500
1998-10-19	5.13	5.20	5.13	5.20	5500
1998-10-20	5.30	5.65	5.30	5.65	19750
1998-10-21	5.55	5.55	5.43	5.43	15000
1998-10-22	5.38	5.45	5.30	5.38	45250
1998-10-23	5.33	5.33	5.33	5.33	2250
1998-10-26	5.35	5.60	5.35	5.50	17750
1998-10-28	5.43	5.45	5.33	5.45	9250
1998-10-29	5.43	5.43	5.33	5.33	5250
1998-10-30	5.33	5.40	5.33	5.40	14750
1998-11-02	5.45	5.45	5.45	5.45	250
1998-11-03	5.38	5.45	5.38	5.45	3750
1998-11-04	5.40	5.40	5.40	5.40	4000
1998-11-05	5.40	5.50	5.40	5.40	9250
1998-11-06	5.45	5.50	5.45	5.45	5750
1998-11-09	5.50	5.60	5.50	5.60	14000
1998-11-10	5.55	5.60	5.55	5.60	5750
1998-11-11	5.65	5.85	5.65	5.85	18250
1998-11-12	5.83	6.00	5.80	5.93	22750
1998-11-13	5.98	6.00	5.85	5.90	17750
1998-11-16	5.90	5.90	5.85	5.85	26000
1998-11-17	5.80	5.85	5.80	5.85	7750
1998-11-18	5.90	5.90	5.88	5.90	9500
1998-11-19	5.90	5.90	5.78	5.80	9250
1998-11-20	5.88	5.93	5.80	5.90	34000
1998-11-23	5.95	5.95	5.75	5.93	13750
1998-11-24	6.00	6.10	6.00	6.10	28000
1998-11-25	6.00	6.15	5.90	5.90	22000
1998-11-27	5.98	5.98	5.98	5.98	1250
1998-11-30	5.90	5.90	5.90	5.90	4750
1998-12-01	5.95	6.15	5.95	6.15	21000
1998-12-02	6.15	6.15	6.05	6.05	1500
1998-12-03	6.15	6.15	6.10	6.10	5250
1998-12-04	6.10	6.20	6.10	6.20	2500
1998-12-07	6.15	6.15	6.13	6.15	3000
1998-12-08	6.20	6.20	6.00	6.05	10500
1998-12-09	6.15	6.15	6.03	6.03	5250
1998-12-10	6.03	6.03	6.03	6.03	1250
1998-12-11	6.13	6.13	6.13	6.13	2500
1998-12-14	6.08	6.08	6.08	6.08	250
1998-12-15	6.08	6.08	6.05	6.05	3500
1998-12-16	6.03	6.13	6.03	6.13	3000
1998-12-17	6.10	6.10	6.03	6.10	13500
1998-12-21	6.13	6.13	6.05	6.13	8250
1998-12-22	6.13	6.13	6.13	6.13	1500
1998-12-23	6.08	6.08	6.03	6.03	4250
1998-12-24	6.03	6.03	6.03	6.03	750
1998-12-28	6.03	6.10	6.03	6.10	11750
1998-12-29	6.05	6.05	5.95	5.95	17750
1998-12-30	5.90	6.15	5.90	6.15	8000
1998-12-31	6.10	6.10	6.00	6.00	8000
1999-01-04	6.15	6.15	6.00	6.00	11000
1999-01-05	6.00	6.05	6.00	6.05	500
1999-01-06	6.00	6.05	6.00	6.05	5250
1999-01-07	6.05	6.05	6.00	6.00	7000
1999-01-08	6.00	6.00	5.90	6.00	16250
1999-01-11	5.93	5.98	5.93	5.98	2750
1999-01-12	5.93	5.93	5.93	5.93	1000
1999-01-13	5.93	6.00	5.93	6.00	5250
1999-01-15	5.93	5.95	5.93	5.95	750
1999-01-19	5.93	5.95	5.90	5.90	11500
1999-01-20	5.85	5.95	5.70	5.95	12750
1999-01-21	5.90	5.90	5.90	5.90	1500
1999-01-25	5.90	5.90	5.90	5.90	2750
1999-01-26	5.90	5.90	5.90	5.90	250
1999-01-27	5.90	5.98	5.90	5.93	2500
1999-01-29	5.93	6.00	5.90	6.00	6000
1999-02-01	5.95	5.98	5.93	5.95	6750
1999-02-02	5.93	6.00	5.93	6.00	6000
1999-02-03	6.00	6.00	5.70	5.75	21000
1999-02-04	5.75	5.85	5.75	5.80	5750
1999-02-05	5.85	6.20	5.85	6.20	19000
1999-02-08	6.10	6.10	6.08	6.08	1000
1999-02-10	6.00	6.00	6.00	6.00	2500
1999-02-11	5.95	5.95	5.95	5.95	500
1999-02-12	5.90	6.00	5.90	5.95	11250
1999-02-16	6.05	6.05	6.00	6.00	2750
1999-02-17	6.00	6.00	6.00	6.00	9500
1999-02-18	5.93	6.05	5.93	6.05	16750
1999-02-19	6.03	6.03	6.03	6.03	1000
1999-02-22	6.00	6.00	6.00	6.00	500
1999-02-23	6.00	6.00	5.93	5.93	6500
1999-02-24	6.00	6.03	6.00	6.03	7250
1999-02-25	6.05	6.15	6.05	6.15	4250
1999-02-26	6.10	6.10	6.10	6.10	4500
1999-03-01	6.08	6.08	6.05	6.05	3750
1999-03-02	6.10	6.10	6.08	6.08	2000
1999-03-03	6.05	6.05	6.05	6.05	2500
1999-03-04	6.05	6.05	6.05	6.05	5000
1999-03-05	6.03	6.13	6.00	6.00	13500
1999-03-08	6.05	6.05	6.05	6.05	1250
1999-03-09	6.03	6.08	6.03	6.08	750
1999-03-10	6.10	6.10	6.03	6.03	1750
1999-03-11	6.00	6.00	6.00	6.00	2500
1999-03-12	6.00	6.05	6.00	6.05	2250
1999-03-15	6.08	6.08	6.03	6.03	4250
1999-03-16	6.03	6.05	5.93	5.93	9750
1999-03-17	6.00	6.10	6.00	6.00	4500
1999-03-18	6.00	6.10	6.00	6.10	1250
1999-03-19	6.10	6.10	6.00	6.00	6750
1999-03-22	6.05	6.05	5.95	5.95	2250
1999-03-23	5.90	5.90	5.90	5.90	1250
1999-03-24	5.98	6.00	5.93	6.00	6000
1999-03-25	5.95	5.98	5.95	5.98	2750
1999-03-26	5.98	5.98	5.98	5.98	1000
1999-03-29	5.98	5.98	5.98	5.98	250
1999-03-30	6.00	6.00	5.98	6.00	3000
1999-03-31	5.90	5.95	5.83	5.83	25750
1999-04-01	5.85	6.00	5.85	5.90	7750
1999-04-05	5.90	6.00	5.90	5.98	9000
1999-04-06	5.98	6.00	5.95	6.00	3000
1999-04-07	5.93	5.93	5.93	5.93	1250
1999-04-08	5.90	5.95	5.90	5.95	5500
1999-04-09	5.93	6.00	5.93	6.00	5500
1999-04-12	6.00	6.00	5.93	5.95	4250
1999-04-13	5.95	5.98	5.95	5.98	1000
1999-04-14	5.93	5.98	5.93	5.93	15750
1999-04-15	5.98	5.98	5.93	5.98	13750
1999-04-16	5.98	6.10	5.98	6.05	13250
1999-04-19	6.05	6.05	5.98	6.05	4750
1999-04-20	6.08	6.20	6.08	6.20	6250
1999-04-21	6.20	6.30	6.20	6.30	11000
1999-04-22	6.38	6.38	6.33	6.35	8500
1999-04-23	6.30	6.30	6.20	6.28	4250
1999-04-26	6.23	6.23	6.18	6.18	3250
1999-04-27	6.25	6.25	6.20	6.20	2750
1999-04-28	6.20	6.20	6.20	6.20	250
1999-04-29	6.20	6.20	6.15	6.15	1750
1999-04-30	6.15	6.25	6.10	6.10	14000
1999-05-03	6.00	6.10	6.00	6.00	7500
1999-05-04	6.00	6.05	6.00	6.05	20250
1999-05-05	6.00	6.00	5.90	5.95	37500
1999-05-06	6.00	6.00	5.95	5.95	33250
1999-05-07	6.00	6.20	6.00	6.20	7000
1999-05-11	6.20	6.20	6.20	6.20	1500
1999-05-12	6.10	6.10	6.10	6.10	1250
1999-05-13	6.10	6.30	6.10	6.25	5000
1999-05-14	6.20	6.20	6.05	6.05	7000
1999-05-17	6.13	6.13	6.13	6.13	500
1999-05-18	6.20	6.25	6.20	6.20	3250
1999-05-20	6.15	6.35	6.10	6.35	28500
1999-05-21	6.30	6.35	6.23	6.23	8250
1999-05-24	6.20	6.20	6.10	6.10	37500
1999-05-25	6.10	6.10	6.10	6.10	250
1999-05-26	6.10	6.20	6.10	6.18	20500
1999-05-27	6.15	6.15	6.15	6.15	750
1999-05-28	6.15	6.15	6.15	6.15	2500
1999-06-01	6.10	6.10	6.00	6.00	11500
1999-06-02	5.95	5.95	5.90	5.90	8000
1999-06-03	5.95	5.95	5.90	5.90	19750
1999-06-04	5.85	5.85	5.65	5.65	12000
1999-06-07	5.70	5.70	5.60	5.60	12250
1999-06-08	5.53	5.60	5.45	5.45	22000
1999-06-09	5.50	5.50	5.48	5.50	3500
1999-06-10	5.60	5.65	5.50	5.65	41250
1999-06-11	5.60	5.70	5.60	5.70	69000
1999-06-14	5.70	5.70	5.70	5.70	15000
1999-06-15	5.75	5.85	5.75	5.78	10500
1999-06-16	5.75	5.75	5.73	5.73	7500
1999-06-17	5.78	5.90	5.75	5.90	12000
1999-06-18	5.83	6.00	5.83	6.00	10500
1999-06-22	5.98	6.03	5.98	6.03	3750
1999-06-24	5.98	6.15	5.98	6.03	5250
1999-06-25	5.98	6.20	5.98	6.20	3750
1999-06-29	6.18	6.40	6.18	6.40	24500
1999-06-30	6.40	6.40	6.40	6.40	250
1999-07-01	6.35	6.40	6.35	6.40	16500
1999-07-02	6.33	6.33	6.15	6.15	8250
1999-07-06	6.20	6.30	6.20	6.30	1500
1999-07-07	6.30	6.40	6.25	6.40	17500
1999-07-08	6.35	6.45	6.33	6.40	42000
1999-07-09	6.30	6.30	6.30	6.30	4000
1999-07-12	6.20	6.40	6.20	6.40	8750
1999-07-13	6.30	6.45	6.30	6.43	7750
1999-07-14	6.40	6.40	6.40	6.40	500
1999-07-15	6.35	6.50	6.35	6.50	5000
1999-07-16	6.45	6.55	6.45	6.55	6500
1999-07-19	6.50	6.50	6.45	6.50	13250
1999-07-20	6.45	6.45	6.45	6.45	500
1999-07-21	6.50	6.50	6.43	6.45	9500
1999-07-22	6.40	6.45	6.40	6.45	1500
1999-07-23	6.40	6.50	6.40	6.40	3000
1999-07-26	6.35	6.50	6.35	6.40	18500
1999-07-27	6.50	6.55	6.50	6.55	6000
1999-07-28	6.55	6.55	6.55	6.55	500
1999-07-29	6.55	6.55	6.50	6.50	5000
1999-08-02	6.45	6.45	6.45	6.45	250
1999-08-03	6.40	6.40	6.35	6.35	3250
1999-08-04	6.35	6.35	6.30	6.30	500
1999-08-05	6.25	6.25	6.25	6.25	3250
1999-08-09	6.20	6.20	6.20	6.20	500
1999-08-11	6.10	6.10	6.00	6.00	15500
1999-08-12	6.00	6.00	6.00	6.00	750
1999-08-13	6.00	6.08	6.00	6.08	1250
1999-08-17	6.05	6.05	6.00	6.00	13250
1999-08-18	6.00	6.03	6.00	6.03	1000
1999-08-19	6.00	6.03	6.00	6.03	22000
1999-08-20	6.00	6.30	6.00	6.30	32000
1999-08-23	6.20	6.20	6.15	6.15	1250
1999-08-24	6.10	6.10	6.08	6.08	4000
1999-08-25	6.10	6.10	6.05	6.05	10250
1999-08-26	6.05	6.05	6.03	6.03	2000
1999-08-27	6.03	6.05	6.03	6.03	2250
1999-08-30	6.00	6.00	5.98	5.98	11750
1999-08-31	6.00	6.10	6.00	6.00	2500
1999-09-01	6.00	6.00	6.00	6.00	1500
1999-09-02	6.00	6.00	6.00	6.00	6250
1999-09-03	5.95	5.95	5.95	5.95	2000
1999-09-08	5.90	5.90	5.90	5.90	5500
1999-09-09	5.90	5.90	5.85	5.90	9750
1999-09-13	5.90	5.95	5.85	5.95	6500
1999-09-14	5.90	5.90	5.85	5.85	1000
1999-09-15	5.85	5.85	5.85	5.85	5750
1999-09-17	5.85	5.85	5.83	5.83	1500
1999-09-20	5.83	5.83	5.83	5.83	750
1999-09-21	5.80	5.80	5.75	5.75	9250
1999-09-22	5.73	5.80	5.73	5.73	6750
1999-09-24	5.70	5.75	5.70	5.75	929500
1999-09-27	5.75	5.75	5.70	5.70	4250
1999-09-28	5.75	5.75	5.73	5.73	500
1999-09-29	5.78	5.78	5.75	5.75	750
1999-09-30	5.75	5.83	5.75	5.83	2250
1999-10-01	5.78	5.78	5.78	5.78	1750
1999-10-04	5.73	5.73	5.60	5.63	7000
1999-10-05	5.68	5.68	5.48	5.48	3750
1999-10-06	5.50	5.50	5.38	5.38	16750
1999-10-07	5.38	5.50	5.38	5.40	6500
1999-10-08	5.35	5.40	5.35	5.40	3750
1999-10-11	5.40	5.40	5.40	5.40	7500
1999-10-12	5.35	5.35	5.35	5.35	1000
1999-10-13	5.35	5.35	5.20	5.20	2250
1999-10-14	5.13	5.13	4.83	4.83	46000
1999-10-15	4.80	4.80	4.80	4.80	34250
1999-10-18	4.75	4.75	3.90	4.33	441250
1999-10-19	4.38	4.60	4.38	4.60	40000
1999-10-20	4.60	4.68	4.40	4.50	39500
1999-10-21	4.55	4.58	4.55	4.58	6250
1999-10-22	4.60	4.60	4.55	4.55	1750
1999-10-25	4.55	4.65	4.55	4.63	6000
1999-10-26	4.60	4.65	4.60	4.63	17750
1999-10-27	4.65	4.65	4.65	4.65	500
1999-10-28	4.63	4.63	4.48	4.53	16500
1999-10-29	4.55	4.65	4.55	4.65	66000
1999-11-01	4.70	4.75	4.70	4.75	3000
1999-11-02	4.70	4.90	4.70	4.90	11250
1999-11-03	4.85	4.95	4.85	4.95	1750
1999-11-04	5.00	5.05	4.95	4.95	9500
1999-11-05	5.00	5.03	4.90	5.00	29000
1999-11-08	4.95	5.20	4.95	5.20	21250
1999-11-09	5.10	5.20	5.10	5.10	9750
1999-11-10	5.20	5.25	5.15	5.15	27250
1999-11-11	5.05	5.20	5.05	5.20	13000
1999-11-12	5.25	5.30	5.25	5.30	56500
1999-11-15	5.35	5.45	5.35	5.40	4500
1999-11-16	5.45	5.58	5.45	5.50	7000
1999-11-18	5.50	5.50	5.50	5.50	30750
1999-11-19	5.50	5.50	5.50	5.50	250
1999-11-22	5.50	5.50	5.50	5.50	21250
1999-11-23	5.50	5.55	5.50	5.55	5250
1999-11-24	5.50	5.58	5.50	5.58	14000
1999-11-26	5.58	5.58	5.58	5.58	250
1999-11-29	5.58	5.88	5.58	5.88	9750
1999-11-30	5.83	5.93	5.80	5.93	16250
1999-12-01	5.85	6.00	5.78	5.93	35750
1999-12-02	5.88	6.05	5.88	5.95	28750
1999-12-03	5.90	5.95	5.90	5.95	7750
1999-12-06	6.00	6.00	5.90	5.90	5500
1999-12-08	5.85	6.20	5.83	6.15	45750
1999-12-09	6.08	6.18	6.08	6.18	3250
1999-12-10	6.13	6.25	6.13	6.18	45500
1999-12-13	6.15	6.15	6.08	6.08	12750
1999-12-14	6.00	6.00	6.00	6.00	2750
1999-12-15	5.95	5.95	5.88	5.90	5250
1999-12-16	5.85	5.85	5.73	5.73	8250
1999-12-17	5.70	5.78	5.55	5.55	102500
1999-12-20	5.65	5.65	5.58	5.58	10500
1999-12-21	5.53	5.53	5.48	5.48	3000
1999-12-22	5.53	5.53	5.35	5.35	14500
1999-12-23	5.35	5.58	5.35	5.55	9250
1999-12-27	5.60	5.60	5.55	5.55	9500
1999-12-28	5.60	5.75	5.55	5.55	41250
1999-12-29	5.55	5.55	5.55	5.55	3000
1999-12-30	5.60	5.80	5.60	5.80	19250
1999-12-31	5.78	5.78	5.75	5.75	10500
2000-01-04	5.78	6.03	5.73	5.95	44500
2000-01-05	5.95	5.95	5.80	5.80	4750
2000-01-06	5.78	5.80	5.70	5.73	7500
2000-01-07	5.70	5.70	5.65	5.68	5500
2000-01-10	5.63	5.63	5.60	5.63	9500
2000-01-11	5.63	5.65	5.60	5.65	3000
2000-01-12	5.63	5.63	5.60	5.60	1500
2000-01-13	5.60	5.60	5.60	5.60	500
2000-01-14	5.60	5.60	5.60	5.60	6250
2000-01-18	5.60	5.60	5.55	5.55	2000
2000-01-19	5.50	5.50	5.48	5.50	12750
2000-01-20	5.48	5.48	5.40	5.40	9500
2000-01-21	5.40	5.40	5.28	5.28	7500
2000-01-24	5.25	5.25	5.10	5.10	7250
2000-01-25	5.10	5.10	5.03	5.05	14750
2000-01-26	5.00	5.00	5.00	5.00	5500
2000-01-27	5.00	5.10	5.00	5.10	11500
2000-01-28	5.08	5.20	5.08	5.18	5750
2000-01-31	5.15	5.30	5.15	5.28	7000
2000-02-01	5.13	5.13	4.70	4.70	28500
2000-02-02	4.70	4.70	4.60	4.60	500
2000-02-03	4.50	4.50	4.00	4.00	17000
2000-02-04	4.10	4.10	4.00	4.03	15250
2000-02-07	3.95	3.95	3.75	3.83	43750
2000-02-08	3.80	3.83	3.75	3.83	14500
2000-02-09	3.80	3.80	3.78	3.78	14000
2000-02-10	3.80	3.80	3.40	3.60	20000
2000-02-11	3.58	3.58	3.30	3.33	52500
2000-02-14	3.38	3.58	3.38	3.48	38750
2000-02-15	3.45	3.45	3.35	3.38	43500
2000-02-16	3.33	3.38	3.30	3.38	11000
2000-02-17	3.33	3.38	3.33	3.35	22250
2000-02-18	3.35	3.38	3.25	3.33	73500
2000-02-22	3.40	3.40	3.35	3.40	9250
2000-02-23	3.38	3.40	3.35	3.35	57750
2000-02-24	3.30	3.40	3.30	3.40	113500
2000-02-25	3.40	3.50	3.40	3.50	97500
2000-02-28	3.50	3.50	3.45	3.50	19250
2000-02-29	3.50	3.50	3.43	3.45	26750
2000-03-01	3.53	3.65	3.53	3.63	39000
2000-03-02	3.65	3.65	3.55	3.60	26250
2000-03-03	3.58	3.58	3.43	3.48	39500
2000-03-07	3.45	3.45	3.45	3.45	3500
2000-03-08	3.43	3.50	3.43	3.45	300500
2000-03-09	3.50	3.53	3.40	3.40	9250
2000-03-10	3.45	3.45	3.35	3.40	4000
2000-03-13	3.45	3.45	3.40	3.40	3750
2000-03-14	3.35	3.35	3.28	3.28	25250
2000-03-15	3.30	3.33	3.23	3.30	14000
2000-03-16	3.33	3.40	3.30	3.35	5000
2000-03-17	3.43	3.43	3.40	3.40	2500
2000-03-20	3.45	3.45	3.35	3.38	9000
2000-03-21	3.43	3.43	3.43	3.43	1750
2000-03-22	3.38	3.40	3.33	3.38	10750
2000-03-23	3.38	3.38	3.20	3.23	29000
2000-03-24	3.20	3.28	3.20	3.25	11000
2000-03-27	3.35	3.35	3.30	3.30	33500
2000-03-28	3.30	3.30	3.30	3.30	250
2000-03-29	3.33	3.40	3.30	3.40	23000
2000-03-30	3.35	3.40	3.25	3.30	19250
2000-03-31	3.28	3.28	2.75	3.03	125250
2000-04-03	3.05	3.33	3.05	3.28	14000
2000-04-04	3.33	3.33	3.15	3.15	11750
2000-04-05	3.10	3.10	3.00	3.03	11500
2000-04-06	3.10	3.18	3.10	3.18	12500
2000-04-07	3.20	3.20	3.10	3.10	19250
2000-04-10	3.13	3.20	3.13	3.13	14000
2000-04-11	3.15	3.25	3.15	3.25	22750
2000-04-12	3.35	3.35	3.20	3.20	21500
2000-04-13	3.20	3.35	3.20	3.35	18250
2000-04-14	3.35	3.35	3.35	3.35	12500
2000-04-17	3.35	3.40	3.35	3.40	1500
2000-04-18	3.38	3.40	3.38	3.40	4000
2000-04-19	3.38	3.38	3.38	3.38	2750
2000-04-20	3.38	3.45	3.38	3.45	6250
2000-04-24	3.40	3.40	3.35	3.35	10500
2000-04-25	3.35	3.48	3.35	3.40	12500
2000-04-26	3.40	3.40	3.40	3.40	750
2000-04-27	3.40	3.58	3.40	3.53	9750
2000-04-28	3.55	3.55	3.48	3.50	3000
2000-05-01	3.45	3.45	3.43	3.43	2250
2000-05-02	3.48	3.50	3.48	3.50	1500
2000-05-03	3.53	3.55	3.50	3.55	6500
2000-05-04	3.53	3.53	3.48	3.48	34750
2000-05-05	3.48	3.48	3.48	3.48	750
2000-05-08	3.48	3.53	3.48	3.53	1500
2000-05-09	3.68	3.68	3.63	3.68	7000
2000-05-10	3.60	3.60	3.55	3.55	3750
2000-05-11	3.58	3.58	3.58	3.58	500
2000-05-12	3.60	3.70	3.60	3.70	6000
2000-05-15	3.65	3.65	3.65	3.65	4000
2000-05-16	3.60	3.60	3.60	3.60	1250
2000-05-17	3.60	3.60	3.60	3.60	3500
2000-05-18	3.60	3.60	3.60	3.60	21500
2000-05-19	3.65	3.65	3.65	3.65	1000
2000-05-22	3.65	3.65	3.58	3.60	16500
2000-05-23	3.60	3.60	3.58	3.58	1000
2000-05-25	3.58	3.80	3.58	3.80	10250
2000-05-26	3.85	3.88	3.80	3.80	9750
2000-05-30	3.80	3.85	3.78	3.85	27000
2000-05-31	3.88	3.88	3.88	3.88	250
2000-06-01	3.80	3.83	3.75	3.75	135250
2000-06-02	3.80	3.80	3.80	3.80	2250
2000-06-05	3.75	3.78	3.75	3.78	2500
2000-06-06	3.73	3.73	3.73	3.73	250
2000-06-07	3.75	3.78	3.75	3.75	12250
2000-06-08	3.78	3.80	3.78	3.80	2250
2000-06-09	3.80	3.80	3.80	3.80	1250
2000-06-12	3.78	3.78	3.73	3.75	7500
2000-06-13	3.75	3.75	3.70	3.73	11750
2000-06-14	3.75	3.75	3.68	3.70	10000
2000-06-15	3.70	3.70	3.68	3.70	5750
2000-06-16	3.68	3.70	3.68	3.70	3750
2000-06-19	3.63	3.63	3.50	3.55	4500
2000-06-20	3.53	3.53	3.53	3.53	250
2000-06-21	3.45	3.45	3.43	3.43	7250
2000-06-22	3.45	3.45	3.45	3.45	4250
2000-06-26	3.45	3.45	3.25	3.25	9750
2000-06-27	3.30	3.35	3.28	3.35	16750
2000-06-28	3.35	3.45	3.35	3.45	10750
2000-06-29	3.45	3.55	3.45	3.45	13250
2000-06-30	3.50	3.70	3.50	3.60	17250
2000-07-05	3.63	3.63	3.60	3.60	4500
2000-07-06	3.60	4.10	3.60	4.03	21000
2000-07-07	3.98	3.98	3.85	3.88	3750
2000-07-10	3.83	3.83	3.83	3.83	250
2000-07-11	3.78	3.78	3.70	3.70	1250
2000-07-12	3.70	3.70	3.60	3.60	13500
2000-07-13	3.60	3.60	3.60	3.60	2250
2000-07-14	3.60	3.68	3.60	3.68	3750
2000-07-17	3.63	3.63	3.60	3.60	7500
2000-07-18	3.60	3.60	3.60	3.60	750
2000-07-19	3.60	3.65	3.60	3.63	750
2000-07-21	3.65	3.65	3.60	3.60	3750
2000-07-24	3.60	3.60	3.43	3.43	4250
2000-07-25	3.30	3.30	3.20	3.25	7500
2000-07-26	3.23	3.23	3.23	3.23	3750
2000-07-27	3.23	3.23	3.10	3.10	27500
2000-07-28	3.10	3.23	3.10	3.18	12000
2000-07-31	3.18	3.20	3.15	3.20	7500
2000-08-01	3.25	3.30	3.25	3.28	2500
2000-08-02	3.38	3.73	3.38	3.73	36750
2000-08-03	3.73	3.73	3.55	3.60	30750
2000-08-04	3.55	3.55	3.45	3.53	10250
2000-08-07	3.65	3.65	3.55	3.55	54000
2000-08-08	3.53	3.53	3.53	3.53	1750
2000-08-09	3.55	3.55	3.55	3.55	250
2000-08-11	3.50	3.50	3.50	3.50	1000
2000-08-14	3.50	3.60	3.50	3.55	12500
2000-08-15	3.60	3.70	3.60	3.70	13750
2000-08-16	3.70	3.70	3.65	3.70	5750
2000-08-17	3.70	3.70	3.70	3.70	5750
2000-08-18	3.73	3.73	3.70	3.70	13250
2000-08-21	3.70	3.70	3.70	3.70	5500
2000-08-22	3.70	3.70	3.70	3.70	40250
2000-08-25	3.70	3.70	3.70	3.70	8500
2000-08-28	3.78	3.78	3.70	3.70	13750
2000-08-29	3.70	3.70	3.70	3.70	29250
2000-08-30	3.75	3.75	3.73	3.73	2250
2000-08-31	3.80	3.85	3.73	3.73	11750
2000-09-01	3.73	3.78	3.73	3.78	3750
2000-09-05	3.83	4.00	3.83	4.00	20250
2000-09-06	4.00	4.00	3.95	3.95	8000
2000-09-07	4.00	4.00	4.00	4.00	34250
2000-09-08	4.00	4.00	4.00	4.00	1250
2000-09-11	4.00	4.00	4.00	4.00	47250
2000-09-12	4.00	4.00	4.00	4.00	5000
2000-09-13	4.00	4.00	4.00	4.00	1500
2000-09-14	4.00	4.00	4.00	4.00	12500
2000-09-15	3.95	3.95	3.95	3.95	250
2000-09-18	3.90	3.90	3.83	3.83	4000
2000-09-19	3.83	3.83	3.83	3.83	750
2000-09-20	3.80	3.80	3.53	3.53	12750
2000-09-21	3.48	3.55	3.48	3.50	5000
2000-09-22	3.50	3.50	3.50	3.50	5000
2000-09-26	3.53	3.53	3.50	3.50	500
2000-09-27	3.50	3.50	3.50	3.50	750
2000-09-29	3.50	3.50	3.50	3.50	750
2000-10-02	3.45	3.45	3.35	3.35	2750
2000-10-03	3.35	3.35	3.35	3.35	6500
2000-10-04	3.35	3.40	3.33	3.33	6500
2000-10-05	3.30	3.30	3.30	3.30	750
2000-10-06	3.30	3.30	3.25	3.25	1750
2000-10-09	3.20	3.20	3.20	3.20	3750
2000-10-10	3.15	3.15	3.10	3.10	3250
2000-10-11	3.13	3.20	3.13	3.20	2750
2000-10-12	3.35	3.35	3.35	3.35	2500
2000-10-13	3.30	3.30	3.15	3.15	4000
2000-10-17	3.15	3.20	3.10	3.13	9750
2000-10-18	3.13	3.13	3.13	3.13	2500
2000-10-19	3.10	3.10	3.10	3.10	250
2000-10-20	3.10	3.10	3.05	3.05	4000
2000-10-23	2.95	2.95	2.95	2.95	1750
2000-10-24	2.90	2.90	2.60	2.75	41000
2000-10-25	2.70	2.80	2.70	2.80	17000
2000-10-26	2.75	2.88	2.75	2.88	75750
2000-10-27	2.90	2.95	2.90	2.95	5000
2000-10-30	2.95	2.95	2.90	2.90	2000
2000-10-31	2.93	2.93	2.93	2.93	250
2000-11-01	2.90	2.93	2.90	2.93	4500
2000-11-02	2.93	2.93	2.88	2.88	3500
2000-11-03	2.85	2.85	2.85	2.85	750
2000-11-06	2.85	2.85	2.85	2.85	500
2000-11-07	2.85	2.85	2.85	2.85	250
2000-11-08	2.88	2.88	2.88	2.88	2500
2000-11-09	2.80	2.80	2.70	2.75	9750
2000-11-10	2.70	2.90	2.70	2.85	11000
2000-11-13	2.80	2.80	2.75	2.75	5750
2000-11-14	2.75	2.75	2.70	2.70	2500
2000-11-15	2.75	2.75	2.68	2.68	15500
2000-11-16	2.70	2.70	2.63	2.70	23500
2000-11-17	2.70	2.93	2.70	2.93	7500
2000-11-20	2.98	3.20	2.95	3.20	20000
2000-11-21	3.40	3.48	3.23	3.28	40750
2000-11-22	3.35	3.60	3.35	3.60	7500
2000-11-24	3.60	3.78	3.55	3.78	15500
2000-11-27	3.80	3.80	3.65	3.65	18500
2000-11-28	3.65	3.65	3.45	3.45	3000
2000-11-29	3.35	3.35	3.10	3.10	12250
2000-12-01	3.18	3.18	3.18	3.18	250
2000-12-04	3.23	3.23	3.15	3.20	26000
2000-12-05	3.20	3.20	2.95	3.00	19000
2000-12-06	2.95	2.95	2.80	2.80	11750
2000-12-07	2.75	2.90	2.75	2.75	11000
2000-12-08	2.75	2.80	2.70	2.78	29750
2000-12-11	2.93	3.03	2.88	3.00	47000
2000-12-12	2.95	3.00	2.85	2.85	52000
2000-12-13	2.90	2.90	2.83	2.83	5000
2000-12-14	2.83	2.83	2.70	2.70	20000
2000-12-15	2.70	2.80	2.70	2.80	27000
2000-12-18	2.80	2.80	2.70	2.75	7250
2000-12-19	2.73	2.73	2.65	2.65	16750
2000-12-20	2.70	2.70	2.63	2.68	1153000
2000-12-21	2.73	2.78	2.58	2.73	53750
2000-12-22	2.80	2.88	2.75	2.80	73750
2000-12-26	2.80	2.80	2.58	2.65	56000
2000-12-27	2.70	2.75	2.58	2.60	18500
2000-12-28	2.65	2.73	2.60	2.68	11750
2000-12-29	2.65	2.75	2.63	2.68	23500
2001-01-02	2.80	2.85	2.80	2.80	21750
2001-01-03	2.80	3.20	2.80	3.20	31500
2001-01-04	3.25	3.25	3.25	3.25	4750
2001-01-05	3.18	3.18	3.10	3.10	3750
2001-01-08	3.10	3.10	2.90	2.90	14250
2001-01-09	2.90	2.95	2.80	2.95	53250
2001-01-10	3.00	3.20	3.00	3.20	8250
2001-01-11	3.20	3.20	3.20	3.20	16500
2001-01-12	3.20	3.20	3.20	3.20	4250
2001-01-16	3.25	3.30	3.25	3.30	500
2001-01-17	3.30	3.30	3.23	3.23	2250
2001-01-18	3.18	3.18	2.80	2.83	18500
2001-01-19	2.88	3.00	2.88	2.90	8000
2001-01-22	2.90	2.90	2.90	2.90	4500
2001-01-23	2.85	2.90	2.75	2.85	14250
2001-01-24	2.90	2.90	2.75	2.80	152750
2001-01-25	2.80	2.80	2.80	2.80	8000
2001-01-26	2.78	2.78	2.78	2.78	250
2001-01-29	2.80	2.80	2.72	2.72	4250
2001-01-30	2.70	2.70	2.70	2.70	27750
2001-01-31	2.70	2.92	2.70	2.90	150250
2001-02-01	2.96	2.96	2.86	2.86	1750
2001-02-02	3.00	3.15	3.00	3.02	37500
2001-02-05	3.00	3.04	2.92	2.98	7250
2001-02-06	3.00	3.06	3.00	3.05	2750
2001-02-07	3.05	3.30	3.05	3.30	52500
2001-02-08	3.26	3.30	3.26	3.30	31500
2001-02-09	3.26	3.30	3.18	3.30	50000
2001-02-12	3.22	3.30	3.22	3.30	2000
2001-02-13	3.34	3.34	3.30	3.34	66750
2001-02-14	3.30	3.42	3.30	3.42	20750
2001-02-15	3.38	3.60	3.34	3.52	55250
2001-02-16	3.54	3.54	3.50	3.50	1250
2001-02-20	3.58	3.68	3.56	3.56	15000
2001-02-21	3.60	3.60	3.60	3.60	7250
2001-02-22	3.56	3.56	3.56	3.56	8000
2001-02-23	3.52	3.52	3.52	3.52	250
2001-02-26	3.52	3.52	3.48	3.48	4500
2001-02-27	3.44	3.44	3.28	3.28	8750
2001-03-01	3.28	3.28	3.28	3.28	250
2001-03-02	3.24	3.24	3.24	3.24	1500
2001-03-05	3.21	3.21	3.21	3.21	500
2001-03-06	3.20	3.20	3.20	3.20	750
2001-03-07	3.20	3.20	3.10	3.10	4500
2001-03-08	3.11	3.11	3.10	3.11	1750
2001-03-09	3.11	3.11	3.06	3.06	2000
2001-03-12	3.10	3.10	3.06	3.06	12750
2001-03-14	3.06	3.06	3.06	3.06	2500
2001-03-15	3.00	3.00	2.84	2.92	17500
2001-03-16	2.90	2.90	2.90	2.90	250
2001-03-19	2.84	2.84	2.82	2.82	750
2001-03-20	2.90	2.94	2.90	2.94	2500
2001-03-22	2.94	2.94	2.94	2.94	4500
2001-03-23	2.82	2.82	2.82	2.82	500
2001-03-26	2.94	2.94	2.84	2.88	314000
2001-03-27	2.98	2.98	2.94	2.96	3500
2001-03-29	2.94	2.94	2.94	2.94	4750
2001-03-30	2.94	2.96	2.94	2.96	81750
2001-04-02	2.96	2.96	2.94	2.94	25500
2001-04-03	2.98	3.00	2.98	3.00	1000
2001-04-04	3.00	3.00	2.98	2.98	500
2001-04-05	2.88	2.88	2.88	2.88	5000
2001-04-06	2.88	2.88	2.80	2.88	9000
2001-04-09	2.87	2.88	2.87	2.88	1250
2001-04-10	2.88	2.92	2.88	2.92	9500
2001-04-12	2.90	2.90	2.88	2.88	3250
2001-04-17	2.90	2.90	2.90	2.90	1000
2001-04-18	2.90	2.90	2.90	2.90	250
2001-04-19	2.90	2.90	2.90	2.90	750
2001-04-20	2.88	2.88	2.88	2.88	250
2001-04-23	2.84	2.90	2.77	2.90	29500
2001-04-24	2.94	3.10	2.94	3.08	16000
2001-04-25	3.04	3.08	3.04	3.08	21000
2001-04-26	3.12	3.12	3.08	3.08	13500
2001-04-27	3.12	3.12	3.10	3.12	3750
2001-04-30	3.06	3.14	3.06	3.14	5000
2001-05-01	3.16	3.20	3.16	3.16	13250
2001-05-02	3.18	3.18	3.16	3.16	3250
2001-05-03	3.18	3.18	3.18	3.18	2000
2001-05-04	3.18	3.20	3.00	3.04	16750
2001-05-07	3.04	3.04	3.04	3.04	250
2001-05-08	3.08	3.08	3.08	3.08	750
2001-05-09	3.08	3.08	3.08	3.08	500
2001-05-10	3.04	3.04	3.02	3.02	2250
2001-05-11	3.06	3.08	3.06	3.08	2500
2001-05-14	3.04	3.10	3.04	3.10	2500
2001-05-16	3.14	3.14	3.12	3.12	1750
2001-05-18	3.12	3.14	3.12	3.14	6500
2001-05-21	3.14	3.18	3.14	3.18	3000
2001-05-22	3.18	3.18	3.18	3.18	1000
2001-05-24	3.20	3.20	3.20	3.20	7000
2001-05-25	3.24	3.26	3.24	3.26	5000
2001-05-29	3.26	3.26	3.26	3.26	4000
2001-05-30	3.26	3.26	3.26	3.26	3750
2001-05-31	3.22	3.26	3.22	3.26	19000
2001-06-01	3.26	3.26	3.26	3.26	500
2001-06-04	3.26	3.26	3.26	3.26	19500
2001-06-05	3.26	3.30	3.26	3.30	2750
2001-06-06	3.30	3.30	3.30	3.30	1000
2001-06-07	3.32	3.32	3.32	3.32	2750
2001-06-08	3.34	3.34	3.30	3.32	33250
2001-06-11	3.30	3.30	3.30	3.30	500
2001-06-12	3.32	3.32	3.30	3.30	1500
2001-06-13	3.26	3.26	3.26	3.26	10500
2001-06-14	3.28	3.30	3.28	3.30	3250
2001-06-15	3.30	3.31	3.30	3.31	1500
2001-06-18	3.28	3.28	3.28	3.28	1000
2001-06-19	3.31	3.31	3.31	3.31	250
2001-06-21	3.28	3.28	3.28	3.28	250
2001-06-22	3.24	3.24	3.24	3.24	250
2001-06-25	3.28	3.28	3.26	3.27	6250
2001-06-26	3.22	3.27	3.22	3.27	4750
2001-06-27	3.26	3.26	3.26	3.26	1000
2001-06-28	3.24	3.24	3.20	3.22	2000
2001-06-29	3.24	3.24	3.24	3.24	41500
2001-07-02	3.24	3.26	3.24	3.26	1000
2001-07-06	3.24	3.24	3.20	3.22	6500
2001-07-10	3.16	3.19	3.06	3.06	11000
2001-07-11	3.04	3.06	3.04	3.06	1250
2001-07-12	3.04	3.08	3.04	3.06	9250
2001-07-13	3.10	3.16	3.10	3.16	3250
2001-07-16	3.16	3.24	3.16	3.20	10750
2001-07-17	3.16	3.20	3.16	3.20	4500
2001-07-18	3.16	3.16	3.16	3.16	1250
2001-07-20	3.14	3.14	3.14	3.14	3500
2001-07-24	3.18	3.22	3.18	3.20	12000
2001-07-26	3.14	3.16	3.12	3.16	10500
2001-07-27	3.18	3.18	3.18	3.18	250
2001-07-30	3.20	3.20	3.12	3.18	30750
2001-07-31	3.20	3.20	3.20	3.20	2500
2001-08-01	3.21	3.22	3.21	3.22	5250
2001-08-02	3.22	3.22	3.22	3.22	5250
2001-08-03	3.22	3.22	3.22	3.22	4000
2001-08-06	3.22	3.22	3.20	3.20	6500
2001-08-07	3.22	3.22	3.22	3.22	9500
2001-08-08	3.22	3.22	3.22	3.22	1000
2001-08-09	3.22	3.22	3.16	3.16	18000
2001-08-10	3.20	3.22	3.20	3.22	4250
2001-08-13	3.22	3.22	3.20	3.20	17250
2001-08-14	3.20	3.22	3.16	3.22	29250
2001-08-15	3.20	3.22	3.20	3.22	11250
2001-08-16	3.20	3.22	3.18	3.18	2500
2001-08-17	3.20	3.22	3.20	3.22	2000
2001-08-20	3.20	3.20	3.16	3.16	5500
2001-08-22	3.20	3.20	3.20	3.20	25000
2001-08-23	3.18	3.18	3.18	3.18	750
2001-08-24	3.20	3.20	3.16	3.18	6500
2001-08-27	3.22	3.24	3.20	3.24	14500
2001-08-29	3.22	3.22	3.22	3.22	250
2001-08-30	3.24	3.24	3.22	3.22	2750
2001-09-05	3.26	3.26	3.24	3.24	2000
2001-09-06	3.26	3.26	3.21	3.21	8000
2001-09-07	3.21	3.21	3.21	3.21	250
2001-09-10	3.18	3.18	3.18	3.18	7500
2001-09-17	3.20	3.22	3.14	3.18	6750
2001-09-18	3.18	3.18	3.16	3.16	1250
2001-09-19	3.12	3.16	3.08	3.12	5500
2001-09-20	3.10	3.10	3.06	3.08	3500
2001-09-21	3.12	3.12	2.96	2.96	6500
2001-09-24	2.94	3.00	2.94	3.00	2750
2001-09-25	2.98	3.04	2.92	2.98	15500
2001-09-26	2.98	2.98	2.80	2.80	8250
2001-09-27	2.74	2.74	2.70	2.70	7750
2001-09-28	2.74	2.82	2.74	2.82	16500
2001-10-01	2.76	2.76	2.76	2.76	250
2001-10-02	2.76	2.76	2.60	2.60	4500
2001-10-03	2.64	2.80	2.58	2.58	38750
2001-10-04	2.54	2.60	2.40	2.56	60250
2001-10-05	2.54	2.54	2.36	2.54	20000
2001-10-08	2.56	2.58	2.56	2.58	1500
2001-10-09	2.56	2.56	2.56	2.56	2000
2001-10-10	2.52	2.62	2.34	2.62	58250
2001-10-11	2.58	2.58	2.32	2.38	63000
2001-10-12	2.38	2.46	2.38	2.46	5500
2001-10-15	2.50	2.60	2.50	2.60	9000
2001-10-16	2.62	2.62	2.38	2.40	19000
2001-10-17	2.44	2.46	2.42	2.42	11750
2001-10-18	2.44	2.44	2.34	2.40	14500
2001-10-19	2.40	2.46	2.40	2.46	4500
2001-10-22	2.42	2.42	2.30	2.42	25500
2001-10-23	2.40	2.40	2.40	2.40	5500
2001-10-24	2.30	2.40	2.30	2.40	35500
2001-10-25	2.40	2.40	2.38	2.40	2750
2001-10-26	2.44	2.60	2.44	2.56	23000
2001-10-29	2.62	2.66	2.54	2.58	18250
2001-10-30	2.60	2.60	2.60	2.60	250
2001-10-31	2.62	2.62	2.62	2.62	250
2001-11-01	2.60	2.60	2.60	2.60	500
2001-11-02	2.64	2.70	2.62	2.70	5500
2001-11-05	2.68	2.68	2.68	2.68	1750
2001-11-06	2.64	2.64	2.52	2.52	13250
2001-11-07	2.51	2.51	2.51	2.51	250
2001-11-08	2.50	2.52	2.40	2.46	66000
2001-11-09	2.48	2.48	2.48	2.48	250
2001-11-12	2.46	2.48	2.46	2.48	4500
2001-11-13	2.46	2.54	2.46	2.54	4750
2001-11-14	2.52	2.54	2.52	2.52	2750
2001-11-15	2.52	2.54	2.48	2.48	8000
2001-11-16	2.50	2.58	2.50	2.58	19750
2001-11-19	2.60	2.64	2.58	2.64	5000
2001-11-20	2.66	2.68	2.60	2.68	105000
2001-11-21	2.68	2.80	2.68	2.80	31000
2001-11-23	2.80	2.90	2.80	2.86	12000
2001-11-26	2.83	2.83	2.80	2.80	3500
2001-11-27	2.82	2.83	2.82	2.83	7500
2001-11-28	2.83	2.83	2.78	2.78	6500
2001-11-29	2.80	2.82	2.80	2.82	1000
2001-11-30	2.80	2.88	2.80	2.80	16000
2001-12-04	2.76	2.80	2.76	2.80	8750
2001-12-05	2.76	2.84	2.74	2.84	15000
2001-12-06	2.82	2.86	2.82	2.84	7000
2001-12-07	2.86	2.86	2.86	2.86	2000
2001-12-10	2.82	2.82	2.78	2.78	2000
2001-12-11	2.80	2.86	2.80	2.82	26000
2001-12-12	2.79	2.84	2.79	2.82	8250
2001-12-14	2.84	2.94	2.84	2.94	20500
2001-12-17	2.94	2.94	2.85	2.88	9000
2001-12-18	2.91	2.93	2.84	2.93	13000
2001-12-19	2.97	3.00	2.93	2.96	17000
2001-12-20	2.93	2.93	2.92	2.93	9500
2001-12-21	2.91	2.95	2.90	2.94	9000
2001-12-24	2.97	3.02	2.97	3.02	32250
2001-12-26	3.02	3.03	3.02	3.02	13750
2001-12-27	3.02	3.08	3.02	3.05	16250
2001-12-31	3.04	3.04	3.03	3.03	6500
2002-01-02	3.01	3.05	3.00	3.04	4250
2002-01-03	3.04	3.10	3.00	3.04	9500
2002-01-07	3.06	3.08	3.06	3.06	3000
2002-01-08	3.10	3.14	3.10	3.14	7500
2002-01-09	3.16	3.18	3.14	3.18	6750
2002-01-10	3.18	3.24	3.18	3.24	8750
2002-01-11	3.24	3.24	3.24	3.24	250
2002-01-14	3.24	3.26	3.22	3.24	7250
2002-01-15	3.24	3.24	3.20	3.20	13750
2002-01-16	3.24	3.24	3.22	3.24	2500
2002-01-17	3.22	3.22	3.22	3.22	750
2002-01-18	3.20	3.20	3.19	3.19	1250
2002-01-23	3.22	3.22	3.18	3.18	2750
2002-01-24	3.17	3.22	3.17	3.17	2750
2002-01-25	3.18	3.23	3.18	3.23	2000
2002-01-30	3.26	3.28	3.26	3.28	2750
2002-01-31	3.26	3.26	3.24	3.24	4750
2002-02-01	3.24	3.24	3.24	3.24	7500
2002-02-04	3.24	3.24	3.24	3.24	2500
2002-02-06	3.26	3.26	3.24	3.24	1500
2002-02-07	3.22	3.22	3.22	3.22	1250
2002-02-11	3.20	3.20	3.18	3.18	750
2002-02-12	3.16	3.16	3.16	3.16	5000
2002-02-13	3.15	3.15	3.15	3.15	250
2002-02-14	3.12	3.12	3.12	3.12	500
2002-02-19	3.08	3.08	3.07	3.07	2500
2002-02-20	3.10	3.10	3.10	3.10	250
2002-02-21	3.08	3.08	3.08	3.08	250
2002-02-22	3.07	3.10	3.07	3.07	1250
2002-02-25	3.10	3.10	3.10	3.10	500
2002-02-26	3.14	3.20	3.14	3.20	5000
2002-02-27	3.20	3.24	3.16	3.20	15250
2002-03-01	3.16	3.16	3.14	3.14	3000
2002-03-06	3.12	3.26	3.12	3.26	18000
2002-03-07	3.30	3.32	3.28	3.28	9750
2002-03-08	3.24	3.32	3.20	3.32	7500
2002-03-11	3.28	3.32	3.28	3.32	7750
2002-03-12	3.32	3.32	3.32	3.32	1250
2002-03-13	3.32	3.36	3.32	3.36	3000
2002-03-14	3.40	3.46	3.40	3.46	6250
2002-03-15	3.48	3.50	3.48	3.50	5750
2002-03-18	3.54	3.56	3.54	3.56	2750
2002-03-19	3.56	3.57	3.56	3.57	500
2002-03-20	3.58	3.60	3.58	3.60	4000
2002-03-21	3.60	3.60	3.58	3.60	2750
2002-03-22	3.62	3.68	3.62	3.66	6500
2002-03-25	3.68	3.71	3.66	3.66	6000
2002-03-26	3.66	3.68	3.66	3.66	4750
2002-03-27	3.64	3.64	3.61	3.61	750
2002-03-28	3.64	3.78	3.64	3.73	15250
2002-04-01	3.72	3.72	3.68	3.72	3500
2002-04-02	3.74	3.76	3.74	3.74	16500
2002-04-03	3.74	3.74	3.68	3.68	3250
2002-04-04	3.64	3.64	3.64	3.64	500
2002-04-08	3.64	3.64	3.64	3.64	17750
2002-04-10	3.64	3.64	3.62	3.62	9000
2002-04-11	3.64	3.64	3.60	3.60	1500
2002-04-12	3.56	3.56	3.56	3.56	500
2002-04-15	3.60	3.62	3.60	3.62	6750
2002-04-16	3.66	3.66	3.64	3.64	750
2002-04-17	3.61	3.76	3.58	3.76	10000
2002-04-18	3.78	3.80	3.78	3.80	1750
2002-04-19	3.82	3.90	3.82	3.85	9000
2002-04-22	3.86	3.96	3.86	3.96	12500
2002-04-23	3.92	4.00	3.92	4.00	5000
2002-04-24	3.98	3.98	3.98	3.98	5750
2002-04-26	3.96	3.96	3.96	3.96	250
2002-04-29	3.96	4.10	3.96	4.08	32000
2002-04-30	4.04	4.08	3.98	3.98	4500
2002-05-01	4.00	4.03	4.00	4.03	750
2002-05-02	4.03	4.03	4.00	4.00	4000
2002-05-03	3.96	3.96	3.92	3.92	5250
2002-05-06	3.90	3.90	3.85	3.87	1500
2002-05-07	3.88	3.88	3.82	3.82	1000
2002-05-08	3.82	3.85	3.82	3.85	3250
2002-05-09	3.86	4.08	3.86	4.04	16000
2002-05-10	4.00	4.00	3.98	3.98	3000
2002-05-13	4.00	4.00	4.00	4.00	750
2002-05-14	4.04	4.04	4.00	4.00	4250
2002-05-15	4.00	4.02	4.00	4.00	5250
2002-05-16	3.96	3.96	3.92	3.92	9250
2002-05-20	3.88	3.92	3.88	3.92	3000
2002-05-21	3.85	3.85	3.75	3.75	3750
2002-05-22	3.72	3.72	3.70	3.70	2500
2002-05-23	3.66	3.66	3.66	3.66	500
2002-05-28	3.68	3.68	3.68	3.68	250
2002-05-29	3.65	3.65	3.63	3.63	1250
2002-05-30	3.59	3.59	3.59	3.59	2000
2002-05-31	3.62	3.62	3.62	3.62	1750
2002-06-06	3.64	3.64	3.64	3.64	10000
2002-06-07	3.60	3.60	3.55	3.55	2500
2002-06-11	3.54	3.58	3.54	3.58	5000
2002-06-12	3.61	3.68	3.56	3.68	10750
2002-06-17	3.70	3.72	3.70	3.72	2500
2002-06-18	3.72	3.72	3.72	3.72	250
2002-06-19	3.72	3.72	3.58	3.58	5500
2002-06-20	3.56	3.56	3.52	3.52	1500
2002-06-21	3.56	3.56	3.56	3.56	750
2002-06-24	3.54	3.58	3.54	3.55	4750
2002-06-25	3.54	3.54	3.54	3.54	1250
2002-06-26	3.51	3.51	3.51	3.51	1500
2002-06-27	3.48	3.50	3.44	3.44	7750
2002-06-28	3.42	3.42	3.35	3.35	6250
2002-07-01	3.35	3.35	3.35	3.35	1000
2002-07-05	3.33	3.33	3.33	3.33	1500
2002-07-08	3.29	3.29	3.28	3.28	500
2002-07-09	3.30	3.38	3.30	3.36	8000
2002-07-10	3.32	3.35	3.32	3.35	1500
2002-07-12	3.31	3.31	3.29	3.29	2750
2002-07-15	3.26	3.26	3.22	3.22	1250
2002-07-16	3.20	3.20	3.18	3.18	1750
2002-07-17	3.14	3.14	3.14	3.14	1250
2002-07-18	3.10	3.14	3.10	3.14	4500
2002-07-19	3.10	3.14	3.10	3.14	1250
2002-07-22	3.10	3.10	3.07	3.07	2500
2002-07-23	3.10	3.18	3.06	3.18	14750
2002-07-24	3.15	3.15	3.03	3.03	6500
2002-07-25	2.99	2.99	2.99	2.99	1750
2002-07-26	2.96	2.96	2.92	2.92	4500
2002-07-29	2.88	2.92	2.88	2.90	3500
2002-07-31	2.94	3.00	2.88	3.00	17250
2002-08-01	3.04	3.04	3.04	3.04	250
2002-08-02	3.08	3.14	3.08	3.14	1750
2002-08-05	3.18	3.18	3.18	3.18	500
2002-08-07	3.18	3.18	3.14	3.14	3000
2002-08-08	3.18	3.18	3.12	3.12	1750
2002-08-09	3.16	3.16	3.16	3.16	500
2002-08-12	3.18	3.22	3.18	3.22	6500
2002-08-13	3.22	3.22	3.22	3.22	1250
2002-08-16	3.22	3.22	3.22	3.22	1250
2002-08-19	3.18	3.22	3.18	3.22	5750
2002-08-20	3.24	3.24	3.24	3.24	250
2002-08-21	3.22	3.22	3.22	3.22	1000
2002-08-22	3.26	3.26	3.26	3.26	250
2002-08-26	3.26	3.28	3.24	3.24	2000
2002-08-27	3.27	3.34	3.27	3.34	3000
2002-08-28	3.30	3.30	3.28	3.28	5000
2002-08-30	3.32	3.32	3.32	3.32	1000
2002-09-03	3.32	3.36	3.32	3.36	14000
2002-09-04	3.32	3.32	3.24	3.24	1750
2002-09-05	3.28	3.28	3.24	3.26	9000
2002-09-06	3.26	3.26	3.22	3.22	1250
2002-09-09	3.20	3.20	3.10	3.10	5250
2002-09-10	3.12	3.14	3.12	3.14	1000
2002-09-11	3.18	3.20	3.18	3.20	1000
2002-09-12	3.22	3.22	3.22	3.22	32250
2002-09-16	3.24	3.24	3.20	3.23	1500
2002-09-17	3.20	3.22	3.20	3.22	750
2002-09-19	3.20	3.24	3.20	3.24	750
2002-09-20	3.22	3.24	3.22	3.24	3750
2002-09-23	3.21	3.21	3.12	3.18	9250
2002-09-24	3.14	3.14	3.14	3.14	1500
2002-09-25	3.10	3.10	3.10	3.10	1750
2002-09-26	3.10	3.10	3.03	3.07	9250
2002-09-27	3.11	3.11	3.08	3.11	2750
2002-09-30	3.12	3.14	3.12	3.14	4500
2002-10-01	3.10	3.10	3.10	3.10	1250
2002-10-02	3.14	3.14	3.14	3.14	1500
2002-10-03	3.10	3.14	3.08	3.08	8250
2002-10-04	3.08	3.08	3.00	3.00	4500
2002-10-07	3.00	3.00	2.88	2.88	7500
2002-10-08	2.90	2.90	2.90	2.90	1250
2002-10-09	2.88	2.88	2.86	2.86	1250
2002-10-10	2.84	2.84	2.84	2.84	1500
2002-10-11	2.84	2.84	2.84	2.84	500
2002-10-14	2.88	2.88	2.88	2.88	1500
2002-10-15	2.88	2.92	2.88	2.92	4500
2002-10-16	2.92	2.92	2.92	2.92	1250
2002-10-17	2.96	3.04	2.96	3.04	5000
2002-10-18	3.00	3.00	2.98	2.98	3250
2002-10-21	2.94	2.98	2.94	2.94	4500
2002-10-22	2.90	2.90	2.88	2.88	6750
2002-10-23	2.88	2.93	2.88	2.93	3250
2002-10-24	2.93	2.93	2.93	2.93	2000
2002-10-25	2.92	2.92	2.90	2.90	1000
2002-10-28	2.90	2.90	2.90	2.90	250
2002-10-29	2.90	2.94	2.90	2.94	1000
2002-10-30	2.92	2.92	2.92	2.92	500
2002-10-31	2.92	2.92	2.90	2.90	1000
2002-11-01	2.90	2.92	2.88	2.92	4000
2002-11-04	2.91	2.91	2.85	2.85	5500
2002-11-05	2.83	2.88	2.83	2.88	13750
2002-11-06	2.88	2.93	2.88	2.93	1500
2002-11-07	2.92	2.92	2.92	2.92	250
2002-11-12	2.94	2.94	2.84	2.85	7000
2002-11-13	2.82	2.90	2.82	2.90	3750
2002-11-14	2.93	2.93	2.93	2.93	1250
2002-11-15	2.93	2.93	2.90	2.90	1500
2002-11-18	2.88	2.88	2.80	2.84	8750
2002-11-19	2.85	2.96	2.85	2.96	8000
2002-11-20	3.00	3.24	3.00	3.24	19750
2002-11-21	3.26	3.34	3.26	3.32	8000
2002-11-22	3.30	3.30	3.30	3.30	5000
2002-11-25	3.33	3.46	3.33	3.39	38000
2002-11-26	3.36	3.36	3.28	3.28	9000
2002-11-27	3.30	3.38	3.30	3.35	35500
2002-11-29	3.32	3.38	3.32	3.35	4750
2002-12-02	3.34	3.36	3.32	3.36	1750
2002-12-03	3.36	3.40	3.36	3.36	6750
2002-12-04	3.36	3.36	3.36	3.36	500
2002-12-05	3.40	3.40	3.32	3.32	11500
2002-12-06	3.32	3.38	3.30	3.30	14000
2002-12-09	3.28	3.28	3.26	3.26	2500
2002-12-10	3.30	3.36	3.28	3.28	3750
2002-12-11	3.28	3.38	3.28	3.32	10500
2002-12-12	3.28	3.32	3.28	3.32	1000
2002-12-13	3.32	3.34	3.30	3.30	6000
2002-12-16	3.32	3.32	3.26	3.27	10500
2002-12-17	3.24	3.24	3.20	3.22	5750
2002-12-18	3.24	3.30	3.24	3.30	111250
2002-12-19	3.28	3.32	3.22	3.32	7000
2002-12-20	3.32	3.32	3.32	3.32	8500
2002-12-23	3.32	3.32	3.32	3.32	12500
2002-12-24	3.32	3.32	3.28	3.28	26750
2002-12-26	3.28	3.31	3.28	3.31	1000
2002-12-27	3.30	3.32	3.30	3.32	2250
2002-12-30	3.35	3.50	3.35	3.44	18500
2002-12-31	3.42	3.44	3.38	3.41	5250
2003-01-06	3.44	3.48	3.44	3.44	14500
2003-01-07	3.48	3.52	3.48	3.52	5000
2003-01-08	3.52	3.56	3.52	3.56	5500
2003-01-09	3.53	3.53	3.49	3.53	10000
2003-01-10	3.52	3.53	3.51	3.51	23500
2003-01-13	3.55	3.64	3.55	3.63	45250
2003-01-14	3.64	3.78	3.64	3.76	35750
2003-01-15	3.80	3.86	3.80	3.84	25000
2003-01-16	3.84	3.84	3.76	3.78	35500
2003-01-17	3.78	3.80	3.76	3.80	12000
2003-01-21	3.78	3.80	3.77	3.80	8500
2003-01-22	3.80	3.80	3.78	3.80	9000
2003-01-23	3.80	3.80	3.80	3.80	12250
2003-01-24	3.80	3.80	3.78	3.78	39750
2003-01-27	3.78	3.78	3.78	3.78	13000
2003-01-28	3.80	3.80	3.80	3.80	1500
2003-01-29	3.80	3.80	3.80	3.80	1250
2003-01-30	3.78	3.80	3.78	3.80	2750
2003-01-31	3.80	3.80	3.80	3.80	2500
2003-02-03	3.80	3.80	3.80	3.80	500
2003-02-05	3.80	3.82	3.80	3.82	1250
2003-02-06	3.80	3.80	3.70	3.70	13000
2003-02-07	3.70	3.70	3.44	3.44	27500
2003-02-10	3.40	3.40	3.36	3.36	11000
2003-02-11	3.36	3.70	3.36	3.70	38500
2003-02-12	3.68	3.70	3.64	3.64	12750
2003-02-13	3.66	3.66	3.52	3.54	24500
2003-02-14	3.54	3.58	3.54	3.58	13500
2003-02-18	3.62	3.70	3.62	3.68	12000
2003-02-19	3.69	3.80	3.69	3.80	11000
2003-02-20	3.80	3.88	3.80	3.84	12750
2003-02-21	3.88	3.88	3.80	3.80	12000
2003-02-24	3.76	3.78	3.76	3.78	7750
2003-02-25	3.79	3.79	3.77	3.77	11500
2003-02-27	3.80	3.82	3.80	3.82	8250
2003-02-28	3.84	3.86	3.82	3.82	7750
2003-03-03	3.82	3.84	3.82	3.84	13250
2003-03-04	3.80	3.80	3.80	3.80	5000
2003-03-05	3.76	3.76	3.70	3.70	19000
2003-03-06	3.71	3.74	3.70	3.74	21500
2003-03-07	3.74	3.76	3.74	3.76	5500
2003-03-10	3.76	3.76	3.74	3.76	15000
2003-03-11	3.76	3.80	3.76	3.78	15000
2003-03-12	3.78	3.82	3.78	3.82	12000
2003-03-13	3.82	3.84	3.82	3.83	24500
2003-03-17	3.86	3.92	3.86	3.90	11750
2003-03-18	3.89	3.92	3.89	3.92	16500
2003-03-19	3.90	3.90	3.90	3.90	1250
2003-03-20	3.90	3.90	3.89	3.90	14500
2003-03-21	3.89	3.91	3.89	3.90	9250
2003-03-24	3.88	3.91	3.88	3.91	5000
2003-03-25	3.90	3.92	3.90	3.92	9000
2003-03-26	3.96	3.98	3.92	3.98	16750
2003-03-27	3.96	3.96	3.94	3.96	27000
2003-03-28	3.94	3.96	3.93	3.96	15000
2003-03-31	4.00	4.08	4.00	4.04	14000
2003-04-01	4.00	4.05	4.00	4.02	9750
2003-04-02	4.01	4.07	4.01	4.05	6250
2003-04-03	4.04	4.08	4.03	4.08	22000
2003-04-04	4.06	4.08	4.06	4.06	27500
2003-04-07	4.16	4.20	4.14	4.20	29250
2003-04-08	4.19	4.24	4.19	4.22	16250
2003-04-09	4.24	4.24	4.20	4.20	22250
2003-04-10	4.17	4.20	4.17	4.18	7250
2003-04-11	4.18	4.19	4.16	4.16	29000
2003-04-14	4.18	4.24	4.18	4.24	33250
2003-04-15	4.23	4.26	4.23	4.26	3000
2003-04-16	4.25	4.30	4.25	4.30	13750
2003-04-17	4.34	4.34	4.33	4.33	3250
2003-04-21	4.28	4.32	4.28	4.30	19000
2003-04-22	4.32	4.38	4.32	4.38	500
2003-04-23	4.38	4.38	4.38	4.38	1750
2003-04-24	4.40	4.42	4.40	4.40	4750
2003-04-25	4.43	4.44	4.40	4.44	12000
2003-04-28	4.42	4.49	4.42	4.49	7250
2003-04-29	4.45	4.45	4.44	4.44	3250
2003-04-30	4.42	4.46	4.42	4.46	17000
2003-05-01	4.44	4.46	4.44	4.46	6250
2003-05-02	4.44	4.44	4.42	4.42	6250
2003-05-05	4.42	4.42	4.40	4.40	19000
2003-05-06	4.40	4.42	4.40	4.40	21500
2003-05-07	4.36	4.36	4.24	4.25	17750
2003-05-08	4.26	4.26	4.26	4.26	3750
2003-05-09	4.27	4.27	4.27	4.27	250
2003-05-12	4.24	4.24	4.24	4.24	6500
2003-05-13	4.24	4.24	4.20	4.21	17000
2003-05-14	4.20	4.20	4.14	4.18	8750
2003-05-15	4.18	4.18	4.14	4.15	14750
2003-05-16	4.14	4.14	4.08	4.08	7750
2003-05-19	4.09	4.09	4.08	4.09	7500
2003-05-20	4.08	4.12	4.08	4.09	6750
2003-05-21	4.10	4.12	4.10	4.12	750
2003-05-22	4.14	4.15	4.12	4.12	5250
2003-05-23	4.08	4.08	4.04	4.08	3750
2003-05-27	4.12	4.12	4.10	4.11	10750
2003-05-28	4.10	4.10	4.10	4.10	2000
2003-05-29	4.15	4.15	4.09	4.10	5750
2003-05-30	4.44	4.44	4.30	4.30	49000
2003-06-02	4.26	4.26	4.18	4.18	15500
2003-06-03	4.18	4.18	4.14	4.17	21000
2003-06-04	4.22	4.28	4.22	4.28	5500
2003-06-05	4.32	4.32	4.32	4.32	2250
2003-06-06	4.31	4.31	4.31	4.31	500
2003-06-09	4.34	4.46	4.34	4.46	5250
2003-06-10	4.48	4.58	4.48	4.56	11250
2003-06-11	4.59	4.63	4.59	4.60	16500
2003-06-12	4.62	4.65	4.62	4.64	12750
2003-06-13	4.64	4.68	4.63	4.66	18000
2003-06-16	4.65	4.65	4.64	4.64	4000
2003-06-18	4.63	4.68	4.63	4.68	6250
2003-06-19	4.68	4.68	4.68	4.68	750
2003-06-20	4.68	4.68	4.68	4.68	750
2003-06-23	4.68	4.70	4.68	4.70	8750
2003-06-24	4.66	4.70	4.66	4.70	8500
2003-06-26	4.70	4.70	4.62	4.62	4250
2003-06-27	4.66	4.71	4.62	4.71	24250
2003-06-30	4.67	4.80	4.66	4.80	5250
2003-07-01	4.80	4.80	4.76	4.76	6500
2003-07-02	4.76	4.84	4.76	4.84	1750
2003-07-03	4.80	4.80	4.78	4.80	8250
2003-07-07	4.74	4.94	4.74	4.88	7000
2003-07-10	4.93	4.93	4.78	4.78	1750
2003-07-11	4.83	4.83	4.83	4.83	8500
2003-07-14	4.76	4.80	4.72	4.74	6750
2003-07-16	4.76	4.86	4.74	4.76	8750
2003-07-17	4.77	4.78	4.77	4.77	4000
2003-07-18	4.74	4.74	4.74	4.74	250
2003-07-21	4.70	4.70	4.70	4.70	250
2003-07-22	4.68	4.68	4.68	4.68	750
2003-07-23	4.72	4.76	4.72	4.76	3500
2003-07-24	4.72	4.72	4.72	4.72	1500
2003-07-25	4.74	4.74	4.74	4.74	1000
2003-07-28	4.72	4.72	4.72	4.72	1000
2003-07-29	4.76	4.83	4.76	4.80	7000
2003-07-30	4.77	4.78	4.77	4.78	7250
2003-07-31	4.80	4.80	4.78	4.78	5750
2003-08-01	4.78	4.80	4.78	4.80	4000
2003-08-04	4.94	4.96	4.89	4.90	19000
2003-08-05	4.92	4.92	4.92	4.92	750
2003-08-06	4.92	4.93	4.86	4.86	19000
2003-08-07	4.86	4.86	4.86	4.86	3000
2003-08-08	4.84	4.86	4.84	4.86	4000
2003-08-12	4.84	4.86	4.82	4.82	5250
2003-08-13	4.82	4.84	4.76	4.76	11750
2003-08-14	4.80	4.84	4.80	4.84	6250
2003-08-18	4.85	4.86	4.82	4.82	7250
2003-08-19	4.84	4.86	4.78	4.78	9750
2003-08-20	4.74	4.74	4.70	4.70	10750
2003-08-21	4.70	4.70	4.68	4.68	10000
2003-08-22	4.66	4.66	4.66	4.66	250
2003-08-25	4.62	4.62	4.54	4.56	12250
2003-08-26	4.60	4.62	4.60	4.62	2250
2003-08-27	4.64	4.64	4.64	4.64	250
2003-08-28	4.64	4.70	4.64	4.70	1750
2003-08-29	4.70	4.70	4.70	4.70	250
2003-09-02	4.72	4.74	4.72	4.74	1750
2003-09-03	4.78	4.78	4.74	4.74	2750
2003-09-05	4.72	4.74	4.72	4.74	750
2003-09-08	4.72	4.76	4.72	4.76	3750
2003-09-09	4.78	4.78	4.76	4.76	1500
2003-09-11	4.78	4.78	4.78	4.78	250
2003-09-12	4.78	4.78	4.75	4.75	1500
2003-09-15	4.71	4.73	4.71	4.73	1000
2003-09-17	4.75	4.75	4.70	4.70	3000
2003-09-18	4.70	4.76	4.68	4.76	7000
2003-09-19	4.74	4.74	4.70	4.72	6500
2003-09-22	4.72	4.72	4.72	4.72	750
2003-09-23	4.70	4.72	4.70	4.72	1500
2003-09-24	4.70	4.70	4.70	4.70	250
2003-09-25	4.74	4.74	4.74	4.74	1750
2003-09-26	4.76	4.79	4.76	4.77	3750
2003-09-29	4.76	4.80	4.76	4.80	2000
2003-09-30	4.80	4.80	4.80	4.80	4250
2003-10-01	4.80	4.84	4.80	4.83	15000
2003-10-02	4.82	4.86	4.82	4.86	5750
2003-10-03	4.72	4.77	4.72	4.77	19500
2003-10-06	4.80	4.84	4.80	4.84	6750
2003-10-07	4.85	4.90	4.85	4.90	6500
2003-10-08	4.88	4.90	4.88	4.90	3500
2003-10-09	4.90	4.94	4.90	4.94	2750
2003-10-10	4.94	4.94	4.94	4.94	250
2003-10-13	4.93	4.94	4.92	4.92	3750
2003-10-14	4.92	4.94	4.92	4.94	3500
2003-10-15	4.94	5.00	4.94	4.96	8250
2003-10-16	4.97	5.06	4.97	5.06	7250
2003-10-17	5.04	5.06	5.02	5.02	4750
2003-10-20	4.98	5.00	4.98	5.00	5500
2003-10-21	4.96	4.98	4.96	4.98	5750
2003-10-22	4.96	5.00	4.96	4.98	3500
2003-10-23	4.96	4.99	4.95	4.99	3250
2003-10-24	4.99	4.99	4.99	4.99	1250
2003-10-27	5.00	5.00	5.00	5.00	14250
2003-10-28	5.20	5.30	5.16	5.30	29500
2003-10-29	5.30	5.68	5.30	5.68	23000
2003-10-30	5.70	5.98	5.70	5.84	32750
2003-10-31	5.80	5.81	5.80	5.80	5500
2003-11-03	5.80	5.81	5.80	5.81	1500
2003-11-04	5.81	5.84	5.81	5.84	3250
2003-11-05	5.86	5.94	5.84	5.87	26750
2003-11-06	5.83	5.86	5.82	5.82	1750
2003-11-07	5.85	5.85	5.80	5.80	9750
2003-11-10	5.83	5.87	5.78	5.78	6000
2003-11-11	5.81	5.81	5.81	5.81	2750
2003-11-12	5.77	5.77	5.74	5.74	500
2003-11-13	5.74	5.76	5.72	5.76	2000
2003-11-14	5.73	5.73	5.73	5.73	1000
2003-11-17	5.76	5.80	5.74	5.74	7750
2003-11-18	5.72	5.74	5.70	5.74	1250
2003-11-20	5.75	5.75	5.75	5.75	750
2003-11-21	5.78	5.78	5.78	5.78	2500
2003-11-24	5.82	5.98	5.82	5.84	36000
2003-11-25	5.86	5.94	5.86	5.94	7250
2003-11-26	5.94	5.94	5.94	5.94	250
2003-11-28	5.94	6.00	5.94	6.00	4250
2003-12-01	6.00	6.00	5.96	5.96	7750
2003-12-02	5.96	6.00	5.96	5.96	11250
2003-12-03	5.98	6.00	5.90	5.92	55750
2003-12-04	5.94	6.00	5.92	6.00	36000
2003-12-05	5.98	6.08	5.98	6.08	7250
2003-12-08	6.04	6.29	6.04	6.23	18500
2003-12-09	6.33	6.52	6.33	6.46	16750
2003-12-10	6.42	6.54	6.40	6.47	17250
2003-12-11	6.51	6.70	6.48	6.70	12500
2003-12-12	6.54	6.64	6.50	6.50	18500
2003-12-15	6.50	6.50	6.38	6.38	6250
2003-12-16	6.40	6.40	6.36	6.36	6000
2003-12-17	6.34	6.36	6.30	6.30	6250
2003-12-18	6.30	6.30	6.30	6.30	10250
2003-12-19	6.28	6.30	6.28	6.30	750
2003-12-22	6.30	6.30	6.30	6.30	1000
2003-12-23	6.28	6.28	6.28	6.28	250
2003-12-29	6.30	6.30	6.30	6.30	3250
2003-12-30	6.30	6.40	6.30	6.40	7000
2003-12-31	6.38	6.38	6.36	6.36	3250
2004-01-02	6.32	6.45	6.32	6.45	32250
2004-01-05	6.45	6.45	6.40	6.45	13250
2004-01-06	6.42	6.52	6.42	6.52	82750
2004-01-07	6.56	6.60	6.54	6.60	38000
2004-01-08	6.62	6.64	6.58	6.62	18500
2004-01-09	6.64	6.72	6.56	6.68	25250
2004-01-12	6.72	6.96	6.72	6.76	56750
2004-01-13	6.80	6.83	6.60	6.60	109750
2004-01-14	6.60	6.68	6.60	6.64	19250
2004-01-15	6.68	6.70	6.64	6.64	22250
2004-01-16	6.64	6.68	6.64	6.68	14750
2004-01-20	6.67	6.76	6.67	6.76	27250
2004-01-21	6.77	6.77	6.74	6.74	44500
2004-01-22	6.78	6.88	6.78	6.84	51500
2004-01-23	6.86	6.86	6.68	6.73	59750
2004-01-26	6.76	6.80	6.76	6.80	6250
2004-01-27	6.82	6.84	6.80	6.80	24500
2004-01-28	6.80	6.80	6.72	6.72	7500
2004-01-29	6.76	6.76	6.73	6.74	2500
2004-02-02	6.76	6.76	6.71	6.71	10000
2004-02-03	6.74	6.74	6.68	6.68	18250
2004-02-04	6.68	6.68	6.64	6.64	3750
2004-02-05	6.60	6.60	6.60	6.60	4000
2004-02-06	6.56	6.57	6.46	6.46	7000
2004-02-09	6.54	6.60	6.54	6.60	29250
2004-02-10	6.60	6.60	6.54	6.54	28500
2004-02-11	6.48	6.60	6.48	6.57	13250
2004-02-12	6.57	6.57	6.54	6.54	4500
2004-02-13	6.52	6.54	6.52	6.54	1750
2004-02-17	6.54	6.58	6.54	6.57	8000
2004-02-18	6.58	6.72	6.58	6.72	24250
2004-02-19	6.74	6.76	6.74	6.74	13500
2004-02-20	6.76	6.76	6.74	6.74	8750
2004-02-23	6.74	6.74	6.74	6.74	250
2004-02-24	6.74	6.76	6.70	6.76	12750
2004-02-25	6.74	6.74	6.72	6.72	12000
2004-02-26	6.72	6.74	6.68	6.74	8250
2004-02-27	6.72	6.72	6.72	6.72	1500
2004-03-01	6.72	6.76	6.72	6.76	22750
2004-03-02	6.78	6.92	6.78	6.92	21750
2004-03-03	6.88	6.90	6.88	6.88	44500
2004-03-04	6.88	6.88	6.88	6.88	15000
2004-03-05	6.88	6.90	6.88	6.88	68250
2004-03-08	6.88	6.88	6.84	6.84	5750
2004-03-09	6.84	6.88	6.84	6.88	30500
2004-03-10	6.88	6.88	6.86	6.86	10250
2004-03-11	6.86	6.88	6.84	6.88	14500
2004-03-15	6.84	6.86	6.78	6.81	27000
2004-03-17	6.83	6.86	6.81	6.81	23500
2004-03-18	6.81	6.81	6.79	6.79	750
2004-03-19	6.79	6.80	6.78	6.80	12750
2004-03-22	6.80	6.80	6.79	6.80	1750
2004-03-23	6.76	6.76	6.76	6.76	8750
2004-03-24	6.76	6.76	6.76	6.76	250
2004-03-25	6.76	6.76	6.72	6.72	17250
2004-03-26	6.70	6.74	6.70	6.74	16500
2004-03-29	6.68	6.68	6.64	6.64	7750
2004-03-30	6.60	6.60	6.56	6.57	11750
2004-03-31	6.60	6.60	6.60	6.60	1500
2004-04-01	6.62	6.64	6.62	6.62	2250
2004-04-02	6.66	6.74	6.66	6.72	25250
2004-04-05	6.70	6.70	6.68	6.68	6750
2004-04-06	6.68	6.68	6.66	6.66	500
2004-04-07	6.64	6.64	6.62	6.62	1500
2004-04-12	6.58	6.64	6.58	6.64	3000
2004-04-13	6.60	6.60	6.58	6.58	7250
2004-04-14	6.56	6.70	6.56	6.70	19750
2004-04-15	6.70	6.70	6.70	6.70	12500
2004-04-16	6.66	6.72	6.66	6.72	15750
2004-04-19	6.72	6.72	6.68	6.68	18250
2004-04-20	6.58	6.68	6.58	6.68	73250
2004-04-21	6.68	6.68	6.68	6.68	7000
2004-04-22	6.68	6.82	6.64	6.82	43750
2004-04-23	6.82	6.82	6.80	6.80	16000
2004-04-26	6.76	6.80	6.76	6.80	9750
2004-04-27	6.80	6.80	6.74	6.76	10750
2004-04-28	6.76	6.76	6.75	6.75	1250
2004-04-29	6.72	6.72	6.72	6.72	2750
2004-04-30	6.70	6.70	6.70	6.70	500
2004-05-03	6.68	6.68	6.68	6.68	750
2004-05-04	6.68	6.72	6.68	6.70	7250
2004-05-05	6.64	6.64	6.64	6.64	7000
2004-05-07	6.62	6.62	6.58	6.60	3500
2004-05-10	6.64	6.64	6.56	6.60	8250
2004-05-11	6.60	6.64	6.60	6.64	750
2004-05-12	6.60	6.64	6.60	6.64	3750
2004-05-14	6.60	6.60	6.52	6.52	6500
2004-05-17	6.48	6.50	6.40	6.40	5500
2004-05-18	6.40	6.40	6.38	6.38	2750
2004-05-19	6.36	6.42	6.36	6.38	22750
2004-05-20	6.36	6.36	6.24	6.24	6500
2004-05-21	6.24	6.30	6.24	6.24	9750
2004-05-25	6.24	6.26	6.18	6.26	4500
2004-05-26	6.22	6.22	6.08	6.08	12250
2004-05-27	6.18	6.40	6.18	6.40	54000
2004-05-28	6.40	6.43	6.38	6.43	18000
2004-06-01	6.42	6.42	6.40	6.40	30500
2004-06-02	6.42	6.43	6.36	6.38	17000
2004-06-03	6.37	6.37	6.37	6.37	500
2004-06-04	6.37	6.40	6.37	6.40	9750
2004-06-07	6.37	6.38	6.37	6.38	2250
2004-06-08	6.40	6.41	6.36	6.40	13750
2004-06-09	6.38	6.44	6.38	6.40	16250
2004-06-10	6.40	6.40	6.40	6.40	3250
2004-06-14	6.40	6.42	6.38	6.38	14750
2004-06-16	6.38	6.40	6.38	6.40	500
2004-06-18	6.38	6.48	6.38	6.48	12000
2004-06-21	6.50	6.70	6.50	6.60	21750
2004-06-22	6.61	6.61	6.61	6.61	500
2004-06-23	6.61	6.64	6.60	6.64	2250
2004-06-24	6.67	6.67	6.67	6.67	750
2004-06-25	6.68	6.68	6.68	6.68	750
2004-06-29	6.68	6.68	6.64	6.67	3000
2004-06-30	6.66	6.68	6.66	6.68	4250
2004-07-01	6.70	6.70	6.68	6.70	4500
2004-07-02	6.70	6.70	6.70	6.70	8250
2004-07-06	6.68	6.68	6.68	6.68	4500
2004-07-07	6.72	6.72	6.72	6.72	10000
2004-07-08	6.70	6.70	6.68	6.70	6000
2004-07-09	6.70	6.73	6.70	6.73	1500
2004-07-12	6.72	6.72	6.72	6.72	4500
2004-07-13	6.72	6.72	6.72	6.72	1000
2004-07-15	6.76	6.80	6.75	6.78	8000
2004-07-16	6.74	6.74	6.74	6.74	1750
2004-07-19	6.72	6.72	6.72	6.72	1500
2004-07-20	6.70	6.70	6.68	6.68	750
2004-07-21	6.64	6.64	6.60	6.64	6500
2004-07-22	6.62	6.62	6.62	6.62	750
2004-07-26	6.60	6.62	6.60	6.62	500
2004-07-27	6.58	6.58	6.58	6.58	5750
2004-07-28	6.56	6.56	6.56	6.56	3000
2004-07-29	6.56	6.56	6.56	6.56	250
2004-08-02	6.52	6.60	6.44	6.56	46000
2004-08-04	6.48	6.48	6.48	6.48	1000
2004-08-06	6.44	6.44	6.36	6.36	4250
2004-08-09	6.36	6.40	6.36	6.40	2750
2004-08-10	6.36	6.36	6.32	6.32	3500
2004-08-11	6.26	6.26	6.26	6.26	1000
2004-08-12	6.24	6.24	6.22	6.22	1000
2004-08-13	6.26	6.30	6.24	6.24	7750
2004-08-16	6.24	6.24	6.22	6.22	1750
2004-08-17	6.22	6.22	6.22	6.22	250
2004-08-18	6.28	6.28	6.28	6.28	250
2004-08-24	6.26	6.30	6.00	6.10	68750
2004-08-25	6.08	6.08	5.94	6.02	20250
2004-08-26	6.00	6.00	5.88	5.94	15000
2004-08-27	5.92	5.98	5.90	5.98	6250
2004-08-30	5.94	5.96	5.91	5.96	6500
2004-08-31	5.98	5.98	5.98	5.98	250
2004-09-01	6.00	6.00	6.00	6.00	750
2004-09-03	5.96	5.96	5.87	5.88	12750
2004-09-07	5.92	5.92	5.70	5.72	20500
2004-09-08	5.68	5.76	5.64	5.76	10750
2004-09-09	5.78	5.79	5.76	5.76	6250
2004-09-10	5.78	5.81	5.78	5.81	2750
2004-09-13	5.83	5.83	5.74	5.74	6250
2004-09-14	5.70	5.70	5.48	5.56	25250
2004-09-15	5.52	5.52	5.28	5.39	38500
2004-09-16	5.39	5.39	5.22	5.28	22250
2004-09-17	5.26	5.32	5.26	5.29	16250
2004-09-20	5.26	5.28	5.04	5.10	48500
2004-09-21	5.11	5.90	5.11	5.90	108500
2004-09-22	5.94	6.22	5.80	5.90	81750
2004-09-23	6.04	6.22	5.52	5.69	165250
2004-09-24	5.68	5.84	5.68	5.80	51250
2004-09-27	5.80	5.83	5.78	5.83	11000
2004-09-28	5.84	5.84	5.80	5.80	7000
2004-09-29	5.84	6.13	5.84	6.05	84500
2004-09-30	6.08	6.09	6.04	6.09	7500
2004-10-01	6.05	6.12	6.04	6.12	9000
2004-10-04	6.08	6.08	5.94	6.00	20750
2004-10-05	6.04	6.08	6.04	6.04	7500
2004-10-06	6.08	6.12	6.08	6.10	5500
2004-10-07	6.14	6.18	6.14	6.18	5250
2004-10-08	6.20	6.20	6.00	6.00	22000
2004-10-11	6.04	6.08	6.04	6.08	80000
2004-10-12	6.08	6.08	6.06	6.08	47250
2004-10-14	6.04	6.05	6.04	6.04	35750
2004-10-15	6.02	6.02	6.00	6.00	53000
2004-10-18	6.00	6.24	6.00	6.24	132000
2004-10-19	6.20	6.22	6.16	6.18	36500
2004-10-20	6.14	6.14	6.06	6.08	45750
2004-10-21	6.12	6.14	6.08	6.14	35750
2004-10-22	6.10	6.18	6.10	6.12	89750
2004-10-25	6.14	6.14	6.09	6.10	16750
2004-10-27	6.14	6.14	6.08	6.08	13750
2004-10-28	6.08	6.08	6.08	6.08	750
2004-10-29	6.06	6.14	6.06	6.12	7000
2004-11-01	6.12	6.20	6.12	6.17	4250
2004-11-02	6.17	6.26	6.17	6.22	14000
2004-11-03	6.24	6.24	6.24	6.24	1750
2004-11-04	6.21	6.22	6.20	6.20	6750
2004-11-05	6.20	6.26	6.20	6.24	8250
2004-11-08	6.24	6.24	6.18	6.18	20750
2004-11-09	6.14	6.14	6.08	6.10	4000
2004-11-10	6.10	6.16	6.10	6.16	2000
2004-11-11	6.20	6.30	6.12	6.30	17500
2004-11-12	6.26	6.26	6.20	6.24	13500
2004-11-15	6.24	6.28	6.24	6.26	10250
2004-11-16	6.28	6.30	6.21	6.24	24500
2004-11-17	6.23	6.29	6.22	6.29	25250
2004-11-18	6.33	6.35	6.32	6.35	4250
2004-11-19	6.32	6.37	6.32	6.37	16000
2004-11-22	6.35	6.42	6.35	6.36	22250
2004-11-23	6.36	6.46	6.36	6.46	16750
2004-11-24	6.40	6.42	6.32	6.42	38000
2004-11-26	6.40	6.40	6.38	6.38	9250
2004-11-29	6.44	6.56	6.42	6.42	67500
2004-11-30	6.40	6.42	6.38	6.40	42250
2004-12-01	6.44	6.56	6.44	6.44	145750
2004-12-02	6.42	6.48	6.42	6.46	8750
2004-12-03	6.48	6.60	6.48	6.54	41000
2004-12-06	6.50	6.55	6.46	6.52	27750
2004-12-07	6.56	6.66	6.54	6.64	36250
2004-12-08	6.66	6.84	6.66	6.78	71750
2004-12-09	6.80	6.90	6.78	6.88	96750
2004-12-10	6.90	6.98	6.90	6.98	27500
2004-12-13	6.98	7.10	6.98	7.10	52000
2004-12-14	7.10	7.12	7.06	7.10	29750
2004-12-15	7.12	7.12	7.08	7.10	37750
2004-12-16	7.08	7.42	7.08	7.26	95250
2004-12-17	7.26	7.27	7.14	7.24	43500
2004-12-20	7.21	7.21	7.18	7.19	6000
2004-12-21	7.18	7.23	7.18	7.18	36500
2004-12-22	7.18	7.18	7.18	7.18	8000
2004-12-23	7.16	7.16	7.16	7.16	3750
2004-12-27	7.16	7.18	7.16	7.17	68500
2004-12-28	7.20	7.22	7.18	7.21	6750
2004-12-29	7.24	7.28	7.24	7.28	1250
2004-12-30	7.24	7.28	7.20	7.26	14500
2004-12-31	7.28	7.28	7.28	7.28	3250
2005-01-03	7.28	7.28	7.20	7.27	7750
2005-01-04	7.24	7.28	7.24	7.26	14750
2005-01-05	7.24	7.28	7.24	7.28	24250
2005-01-06	7.24	7.29	7.24	7.29	49750
2005-01-07	7.32	7.32	7.30	7.30	6500
2005-01-10	7.31	7.32	7.31	7.32	4250
2005-01-11	7.32	7.32	7.32	7.32	75250
2005-01-12	7.32	7.33	7.32	7.32	28000
2005-01-13	7.34	7.34	7.24	7.26	47250
2005-01-14	7.26	7.26	7.22	7.24	65250
2005-01-18	7.24	7.40	7.20	7.40	56500
2005-01-19	7.40	7.44	7.40	7.41	10500
2005-01-20	7.38	7.44	7.36	7.40	11250
2005-01-21	7.38	7.43	7.38	7.43	22250
2005-01-24	7.40	7.40	7.38	7.38	7750
2005-01-25	7.38	7.40	7.38	7.39	54500
2005-01-26	7.40	7.43	7.36	7.40	15250
2005-01-27	7.40	7.40	7.40	7.40	20000
2005-01-28	7.38	7.39	7.36	7.39	3750
2005-01-31	7.36	7.36	7.34	7.36	4000
2005-02-01	7.32	7.38	7.28	7.38	8750
2005-02-02	7.40	7.42	7.38	7.42	45250
2005-02-03	7.40	7.44	7.40	7.44	81750
2005-02-04	7.44	7.52	7.44	7.52	4500
2005-02-07	7.54	7.60	7.52	7.60	5500
2005-02-08	7.60	7.60	7.60	7.60	5500
2005-02-09	7.52	7.52	7.45	7.46	3500
2005-02-10	7.46	7.48	7.46	7.48	6750
2005-02-11	7.50	7.50	7.46	7.46	1000
2005-02-14	7.48	7.48	7.46	7.46	3250
2005-02-15	7.48	7.48	7.40	7.40	27250
2005-02-16	7.36	7.38	7.28	7.28	17250
2005-02-17	7.30	7.46	7.28	7.46	5750
2005-02-18	7.42	7.42	7.36	7.36	34500
2005-02-22	7.32	7.40	7.32	7.40	10000
2005-02-23	7.40	7.40	7.38	7.40	20000
2005-02-24	7.38	7.39	7.32	7.32	21000
2005-02-25	7.30	7.36	7.28	7.34	85750
2005-02-28	7.36	7.36	7.28	7.28	82250
2005-03-01	7.29	7.42	7.29	7.42	61000
2005-03-02	7.38	7.40	7.38	7.40	81000
2005-03-03	7.40	7.44	7.40	7.44	47500
2005-03-04	7.44	7.48	7.42	7.44	60500
2005-03-07	7.44	7.50	7.44	7.46	78000
2005-03-08	7.50	7.50	7.50	7.50	5250
2005-03-09	7.54	7.56	7.53	7.56	35250
2005-03-10	7.58	7.60	7.56	7.58	26750
2005-03-11	7.60	7.64	7.60	7.62	20500
2005-03-14	7.60	7.60	7.40	7.41	114000
2005-03-15	7.36	7.43	7.36	7.43	11750
2005-03-16	7.46	7.50	7.46	7.50	11250
2005-03-18	7.50	7.57	7.50	7.55	20500
2005-03-21	7.50	7.53	7.48	7.48	26500
2005-03-22	7.44	7.48	7.42	7.47	5750
2005-03-23	7.42	7.42	7.40	7.42	37500
2005-03-24	7.38	7.39	7.36	7.37	16750
2005-03-28	7.39	7.44	7.37	7.37	53500
2005-03-29	7.35	7.40	7.35	7.37	41750
2005-03-30	7.36	7.38	7.36	7.38	1000
2005-03-31	7.40	7.42	7.36	7.40	42000
2005-04-01	7.40	7.44	7.39	7.40	7000
2005-04-04	7.36	7.36	7.28	7.28	23000
2005-04-05	7.32	7.36	7.32	7.36	4500
2005-04-06	7.36	7.36	7.36	7.36	11250
2005-04-07	7.40	7.40	7.40	7.40	2000
2005-04-11	7.40	7.43	7.40	7.43	2250
2005-04-12	7.44	7.44	7.44	7.44	6500
2005-04-13	7.44	7.46	7.44	7.46	1000
2005-04-14	7.44	7.44	7.44	7.44	22500
2005-04-15	7.45	7.46	7.44	7.44	4000
2005-04-18	7.40	7.40	7.40	7.40	20250
2005-04-20	7.40	7.48	7.36	7.41	127500
2005-04-21	7.36	7.40	7.36	7.40	9500
2005-04-22	7.34	7.34	7.22	7.22	16750
2005-04-25	7.22	7.22	7.18	7.18	4000
2005-04-26	7.16	7.16	7.16	7.16	2000
2005-04-27	7.12	7.12	7.08	7.08	8750
2005-04-28	7.04	7.04	7.00	7.00	2000
2005-04-29	6.98	7.00	6.96	7.00	2750
2005-05-02	6.98	6.98	6.92	6.96	7250
2005-05-03	6.96	6.98	6.96	6.98	4750
2005-05-04	6.94	6.94	6.94	6.94	21000
2005-05-05	6.98	6.98	6.98	6.98	500
2005-05-06	7.02	7.02	7.02	7.02	250
2005-05-09	7.04	7.09	7.04	7.09	12750
2005-05-10	7.08	7.09	7.08	7.09	2250
2005-05-12	7.06	7.06	7.06	7.06	2500
2005-05-16	7.10	7.10	7.10	7.10	5750
2005-05-17	7.09	7.15	7.09	7.13	6250
2005-05-18	7.18	7.20	7.18	7.20	3250
2005-05-19	7.18	7.22	7.18	7.22	3750
2005-05-20	7.20	7.24	7.16	7.20	6750
2005-05-23	7.24	7.24	7.19	7.20	9250
2005-05-24	7.16	7.16	7.16	7.16	1500
2005-05-25	7.21	7.21	7.21	7.21	1750
2005-05-26	7.20	7.20	7.14	7.14	4250
2005-05-27	7.12	7.12	6.72	6.86	106250
2005-05-31	6.88	6.92	6.84	6.84	24250
2005-06-01	6.81	6.82	6.76	6.76	25000
2005-06-02	6.72	6.77	6.70	6.77	3500
2005-06-03	6.73	6.73	6.56	6.65	51500
2005-06-06	6.64	6.72	6.64	6.72	24250
2005-06-07	6.74	6.74	6.70	6.70	38750
2005-06-08	6.70	6.70	6.70	6.70	250
2005-06-09	6.70	6.71	6.70	6.71	10750
2005-06-10	6.70	6.86	6.70	6.82	66000
2005-06-13	6.86	6.90	6.86	6.90	20000
2005-06-14	6.96	6.96	6.96	6.96	8250
2005-06-15	7.00	7.01	6.98	7.01	3500
2005-06-16	7.04	7.05	7.02	7.05	1750
2005-06-20	7.01	7.01	6.98	7.00	4250
2005-06-21	7.08	7.20	7.08	7.19	38000
2005-06-22	7.20	7.26	7.20	7.26	16750
2005-06-23	7.24	7.24	7.24	7.24	18250
2005-06-24	7.20	7.20	7.20	7.20	19250
2005-06-27	7.14	7.18	7.14	7.18	6250
2005-06-28	7.18	7.18	7.18	7.18	2500
2005-06-29	7.18	7.18	7.18	7.18	1250
2005-06-30	7.18	7.21	7.18	7.21	10000
2005-07-01	7.20	7.20	7.16	7.16	25000
2005-07-05	7.00	7.00	6.96	7.00	32000
2005-07-08	7.00	7.06	7.00	7.04	10750
2005-07-11	7.02	7.02	7.02	7.02	250
2005-07-12	7.02	7.02	7.02	7.02	750
2005-07-13	7.00	7.02	7.00	7.02	1000
2005-07-15	7.06	7.06	7.04	7.05	2000
2005-07-18	7.06	7.16	7.06	7.16	18500
2005-07-20	7.17	7.18	7.17	7.18	4750
2005-07-21	7.18	7.18	7.14	7.18	12750
2005-07-22	7.18	7.18	7.18	7.18	8250
2005-07-25	7.14	7.14	7.01	7.04	33750
2005-07-26	7.04	7.10	7.01	7.08	3500
2005-07-27	7.06	7.09	7.00	7.09	11250
2005-07-28	7.10	7.24	7.10	7.24	15750
2005-07-29	7.26	7.28	7.21	7.21	8750
2005-08-01	7.22	7.22	7.18	7.22	8250
2005-08-02	7.22	7.22	7.16	7.16	28500
2005-08-04	7.08	7.08	6.98	6.98	16250
2005-08-05	6.98	7.02	6.98	7.02	4000
2005-08-08	7.02	7.06	6.98	6.98	5250
2005-08-09	6.96	6.98	6.96	6.98	2000
2005-08-10	6.96	6.97	6.96	6.97	1500
2005-08-11	6.96	6.96	6.96	6.96	1000
2005-08-12	6.94	6.94	6.94	6.94	250
2005-08-16	6.92	6.92	6.92	6.92	750
2005-08-18	6.88	6.88	6.76	6.80	14250
2005-08-22	6.78	6.78	6.78	6.78	1250
2005-08-23	6.78	6.78	6.78	6.78	3750
2005-08-24	6.82	6.90	6.82	6.90	8250
2005-08-25	6.90	6.98	6.90	6.98	1500
2005-08-26	6.96	6.96	6.96	6.96	250
2005-08-29	6.92	6.94	6.90	6.94	1750
2005-08-30	6.92	6.94	6.92	6.94	3000
2005-08-31	6.92	7.17	6.92	7.17	19750
2005-09-01	7.12	7.26	7.12	7.22	17000
2005-09-02	7.25	7.30	7.25	7.28	11000
2005-09-06	7.30	7.30	7.26	7.28	11000
2005-09-07	7.24	7.24	7.18	7.18	38250
2005-09-08	7.22	7.23	7.20	7.20	1750
2005-09-09	7.16	7.26	7.16	7.26	3250
2005-09-12	7.22	7.22	7.19	7.19	5500
2005-09-13	7.15	7.15	7.12	7.12	4250
2005-09-14	7.16	7.16	7.04	7.04	6750
2005-09-15	7.00	7.04	7.00	7.04	33000
2005-09-16	7.04	7.10	6.96	6.96	20250
2005-09-19	6.96	6.96	6.92	6.94	19500
2005-09-20	6.92	6.92	6.90	6.90	44000
2005-09-21	6.88	6.90	6.88	6.90	1500
2005-09-22	6.88	6.88	6.84	6.86	3750
2005-09-23	6.92	6.99	6.92	6.95	17000
2005-09-26	6.95	6.95	6.88	6.90	3750
2005-09-27	6.90	6.96	6.90	6.96	2750
2005-09-28	7.00	7.02	6.98	6.98	24250
2005-09-29	6.98	6.98	6.98	6.98	250
2005-10-03	7.02	7.10	7.00	7.10	3250
2005-10-04	7.08	7.20	7.08	7.20	8500
2005-10-05	7.16	7.18	7.14	7.18	3250
2005-10-06	7.19	7.22	7.12	7.12	18750
2005-10-07	7.12	7.12	7.06	7.12	26250
2005-10-11	7.16	7.20	7.16	7.20	3500
2005-10-12	7.18	7.20	7.18	7.20	2500
2005-10-13	7.24	7.26	7.24	7.24	5750
2005-10-14	7.28	7.28	7.28	7.28	750
2005-10-17	7.30	7.32	7.28	7.28	9500
2005-10-18	7.24	7.24	7.20	7.24	5750
2005-10-19	7.20	7.20	7.17	7.19	9750
2005-10-20	7.16	7.16	7.08	7.10	16500
2005-10-21	7.06	7.06	7.04	7.06	4250
2005-10-24	7.04	7.05	7.04	7.05	1750
2005-10-25	7.04	7.04	7.04	7.04	9250
2005-10-27	7.04	7.06	7.00	7.00	9750
2005-10-28	7.04	7.04	7.04	7.04	750
2005-10-31	7.08	7.10	7.08	7.10	6750
2005-11-01	7.10	7.10	7.10	7.10	2500
2005-11-02	7.11	7.16	7.11	7.16	8500
2005-11-03	7.16	7.18	7.16	7.16	5250
2005-11-04	7.16	7.16	7.06	7.06	4000
2005-11-07	7.04	7.06	6.98	7.06	5500
2005-11-08	6.98	7.04	6.98	7.00	3000
2005-11-09	7.00	7.00	6.96	6.96	3500
2005-11-10	6.94	6.97	6.88	6.94	12250
2005-11-11	6.92	7.00	6.92	7.00	9250
2005-11-14	6.96	6.96	6.96	6.96	500
2005-11-15	7.00	7.00	6.90	6.90	9000
2005-11-17	6.96	6.98	6.94	6.94	4750
2005-11-18	7.00	7.00	7.00	7.00	500
2005-11-21	6.96	7.00	6.96	7.00	6500
2005-11-22	7.02	7.03	6.96	6.96	12250
2005-11-23	6.92	6.96	6.92	6.92	1750
2005-11-25	6.96	7.02	6.96	7.02	1750
2005-11-28	7.04	7.14	7.04	7.10	12750
2005-11-29	7.12	7.20	7.12	7.20	7250
2005-11-30	7.20	7.20	7.20	7.20	2000
2005-12-01	7.20	7.20	7.16	7.18	27250
2005-12-02	7.16	7.19	7.16	7.16	11000
2005-12-05	7.14	7.16	7.14	7.16	2250
2005-12-06	7.18	7.22	7.16	7.20	16750
2005-12-07	7.16	7.20	7.16	7.20	6750
2005-12-08	7.20	7.21	7.20	7.20	7500
2005-12-09	7.22	7.24	7.16	7.24	8000
2005-12-12	7.20	7.20	7.16	7.16	6750
2005-12-13	7.16	7.20	7.16	7.18	14500
2005-12-14	7.18	7.18	7.18	7.18	7500
2005-12-15	7.20	7.20	7.12	7.12	12500
2005-12-16	7.20	7.20	7.18	7.20	3250
2005-12-20	7.20	7.20	7.19	7.20	10000
2005-12-21	7.18	7.19	7.10	7.10	21750
2005-12-22	7.12	7.14	7.07	7.07	10500
2005-12-23	7.04	7.06	7.03	7.06	21250
2005-12-27	7.06	7.09	7.02	7.06	6750
2005-12-28	7.08	7.10	7.08	7.10	500
2005-12-29	7.10	7.10	7.08	7.10	1750
2005-12-30	7.10	7.10	7.00	7.05	9000
2006-01-03	7.06	7.06	7.04	7.04	3000
2006-01-04	7.08	7.08	7.03	7.06	9500
2006-01-05	7.04	7.04	7.00	7.02	10000
2006-01-06	7.02	7.03	7.00	7.01	5000
2006-01-09	7.01	7.06	6.90	6.95	25750
2006-01-10	6.92	6.96	6.92	6.96	8000
2006-01-11	6.98	7.00	6.98	7.00	11250
2006-01-12	6.98	6.98	6.97	6.97	6750
2006-01-13	6.96	6.96	6.94	6.96	6750
2006-01-17	6.96	7.02	6.96	7.02	12000
2006-01-18	7.06	7.06	7.06	7.06	11000
2006-01-19	7.08	7.08	7.04	7.06	33250
2006-01-20	7.04	7.04	7.04	7.04	500
2006-01-23	7.06	7.10	7.04	7.10	15250
2006-01-24	7.10	7.10	7.10	7.10	2000
2006-01-25	7.10	7.10	7.10	7.10	2250
2006-01-26	7.10	7.16	7.10	7.14	5250
2006-01-27	7.08	7.14	7.08	7.12	8750
2006-01-30	7.14	7.16	7.12	7.12	16500
2006-01-31	7.08	7.08	7.05	7.05	4500
2006-02-01	7.03	7.03	7.00	7.00	7000
2006-02-02	7.02	7.02	7.00	7.00	4250
2006-02-03	7.00	7.06	7.00	7.04	5500
2006-02-06	7.02	7.06	7.01	7.06	2250
2006-02-07	7.10	7.10	7.04	7.08	1000
2006-02-08	7.02	7.10	7.02	7.10	1500
2006-02-09	7.12	7.30	7.12	7.30	30000
2006-02-10	7.26	7.28	7.26	7.28	2000
2006-02-13	7.26	7.26	7.26	7.26	250
2006-02-14	7.30	7.36	7.28	7.36	6000
2006-02-15	7.38	7.40	7.38	7.38	14000
2006-02-16	7.38	7.42	7.28	7.28	19250
2006-02-17	7.32	7.42	7.28	7.42	7000
2006-02-21	7.44	7.50	7.40	7.46	10500
2006-02-22	7.41	7.41	7.38	7.40	8000
2006-02-23	7.44	7.58	7.44	7.57	17500
2006-02-24	7.58	7.64	7.52	7.52	23500
2006-02-27	7.52	7.52	7.40	7.40	17250
2006-02-28	7.44	7.56	7.40	7.50	80750
2006-03-01	7.54	7.60	7.52	7.52	24000
2006-03-02	7.54	7.59	7.52	7.55	13500
2006-03-03	7.38	7.55	7.38	7.51	36250
2006-03-06	7.53	7.55	7.53	7.53	5750
2006-03-07	7.56	7.56	7.56	7.56	1250
2006-03-08	7.56	7.60	7.52	7.57	23750
2006-03-09	7.52	7.60	7.52	7.60	10500
2006-03-10	7.57	7.64	7.57	7.63	12000
2006-03-13	7.60	7.68	7.60	7.64	24250
2006-03-14	7.66	7.70	7.66	7.68	10750
2006-03-15	7.68	7.74	7.68	7.74	22250
2006-03-16	7.76	7.76	7.74	7.74	25000
2006-03-17	7.76	7.76	7.76	7.76	3250
2006-03-20	7.76	7.76	7.66	7.67	24250
2006-03-21	7.66	7.66	7.64	7.64	29500
2006-03-22	7.64	7.66	7.60	7.60	33500
2006-03-23	7.62	7.76	7.62	7.76	11250
2006-03-24	7.78	7.88	7.78	7.78	25500
2006-03-27	7.79	7.81	7.79	7.80	18750
2006-03-28	7.80	7.80	7.78	7.78	18250
2006-03-29	7.78	7.81	7.76	7.78	34750
2006-03-30	7.80	7.83	7.78	7.83	7000
2006-03-31	7.86	8.00	7.86	8.00	30500
2006-04-03	8.00	8.18	8.00	8.04	55750
2006-04-04	8.06	8.14	8.06	8.14	28250
2006-04-05	8.16	8.60	8.16	8.50	83000
2006-04-06	8.52	8.92	8.20	8.26	126250
2006-04-07	8.30	8.46	8.30	8.46	14000
2006-04-10	8.49	8.56	8.48	8.56	9500
2006-04-11	8.57	8.60	8.46	8.46	41500
2006-04-12	8.48	8.62	8.48	8.59	16250
2006-04-13	8.59	8.78	8.56	8.56	56750
2006-04-17	8.58	8.64	8.58	8.64	15000
2006-04-18	8.64	8.80	8.64	8.80	12250
2006-04-19	8.76	8.80	8.74	8.76	38500
2006-04-20	8.72	8.84	8.72	8.83	5750
2006-04-21	8.85	9.02	8.85	8.91	26250
2006-04-24	8.89	8.89	8.76	8.76	31750
2006-04-25	8.80	8.84	8.78	8.82	7750
2006-04-26	8.78	8.81	8.70	8.74	29500
2006-04-27	8.72	8.79	8.72	8.76	5750
2006-04-28	8.79	8.96	8.78	8.86	47000
2006-05-01	8.88	8.88	8.73	8.80	21750
2006-05-02	8.78	8.80	8.72	8.80	5000
2006-05-03	8.68	8.68	8.46	8.48	48000
2006-05-04	8.46	8.54	8.46	8.53	20250
2006-05-05	8.48	8.61	8.45	8.51	42000
2006-05-08	8.50	8.56	8.40	8.56	31750
2006-05-09	8.55	8.55	8.40	8.40	11250
2006-05-10	8.42	8.42	8.18	8.24	21750
2006-05-11	8.20	8.36	8.20	8.30	22500
2006-05-12	8.30	8.32	8.07	8.12	21000
2006-05-15	8.12	8.16	8.06	8.12	15250
2006-05-16	8.08	8.08	7.90	7.90	10000
2006-05-17	7.90	7.90	7.58	7.68	29250
2006-05-18	7.67	7.70	7.64	7.70	4250
2006-05-22	7.71	7.74	7.66	7.68	18500
2006-05-23	7.72	7.82	7.72	7.77	10500
2006-05-24	7.72	7.72	7.62	7.70	14000
2006-05-25	7.74	7.74	7.56	7.56	13250
2006-05-26	7.50	7.52	7.28	7.34	61000
2006-05-30	7.30	7.32	7.22	7.26	9250
2006-05-31	7.20	7.20	7.16	7.16	4250
2006-06-01	7.22	7.32	7.20	7.30	21500
2006-06-02	7.33	7.36	7.30	7.34	12000
2006-06-05	7.38	7.40	7.30	7.34	21250
2006-06-06	7.32	7.36	7.30	7.34	28250
2006-06-07	7.38	7.44	7.36	7.38	25250
2006-06-08	7.42	7.42	7.28	7.34	7250
2006-06-09	7.37	7.42	7.34	7.41	25000
2006-06-12	7.38	7.68	7.38	7.68	77500
2006-06-13	7.68	7.68	7.60	7.60	19250
2006-06-14	7.60	7.64	7.58	7.58	33000
2006-06-15	7.57	7.60	7.57	7.58	20500
2006-06-16	7.58	7.68	7.58	7.58	33000
2006-06-19	7.66	7.72	7.66	7.68	35000
2006-06-20	7.71	7.88	7.70	7.76	50000
2006-06-21	7.70	7.82	7.70	7.82	14250
2006-06-22	7.82	7.83	7.78	7.80	24000
2006-06-26	7.80	7.82	7.74	7.74	21250
2006-06-27	7.70	7.90	7.70	7.77	86000
2006-06-28	7.82	7.88	7.76	7.84	61500
2006-06-29	7.80	7.88	7.80	7.86	70250
2006-06-30	7.85	7.90	7.84	7.88	63000
2006-07-03	7.92	7.92	7.86	7.90	51750
2006-07-05	7.92	7.92	7.92	7.92	5250
2006-07-06	7.94	7.94	7.94	7.94	6000
2006-07-07	7.98	8.00	7.98	8.00	4250
2006-07-10	7.98	8.02	7.98	8.01	8000
2006-07-11	8.04	8.08	8.02	8.08	11500
2006-07-12	8.08	8.10	8.00	8.02	18250
2006-07-13	7.98	7.98	7.84	7.84	36000
2006-07-14	7.90	8.00	7.90	7.93	31000
2006-07-17	7.90	7.96	7.90	7.96	2750
2006-07-18	8.00	8.07	8.00	8.07	4500
2006-07-19	8.04	8.11	8.04	8.04	4000
2006-07-20	8.00	8.02	7.96	7.97	27500
2006-07-21	7.98	8.02	7.95	7.96	35750
2006-07-24	7.94	7.98	7.94	7.98	1250
2006-07-25	8.02	8.02	7.99	7.99	13500
2006-07-26	7.99	7.99	7.94	7.94	3500
2006-07-27	7.98	7.98	7.98	7.98	500
2006-07-28	8.00	8.00	7.94	7.99	2500
2006-08-01	8.01	8.01	7.98	7.98	16000
2006-08-02	7.94	7.94	7.94	7.94	750
2006-08-03	7.90	7.92	7.90	7.92	2500
2006-08-04	7.92	7.92	7.70	7.70	33000
2006-08-07	7.66	7.66	7.62	7.63	6000
2006-08-08	7.59	7.59	7.59	7.59	250
2006-08-09	7.64	7.64	7.60	7.60	3500
2006-08-10	7.64	7.64	7.58	7.60	4000
2006-08-11	7.63	7.75	7.63	7.64	16500
2006-08-15	7.64	7.64	7.58	7.58	1500
2006-08-16	7.58	7.58	7.58	7.58	500
2006-08-17	7.54	7.55	7.48	7.55	8000
2006-08-18	7.50	7.52	7.49	7.52	5000
2006-08-21	7.50	7.51	7.48	7.48	3250
2006-08-23	7.44	7.44	7.44	7.44	1250
2006-08-25	7.38	7.38	7.37	7.37	3500
2006-08-28	7.32	7.32	7.32	7.32	5250
2006-08-29	7.28	7.29	7.23	7.29	3500
2006-08-30	7.24	7.30	7.22	7.26	4750
2006-08-31	7.20	7.21	7.14	7.14	12000
2006-09-01	7.14	7.14	7.02	7.02	18750
2006-09-05	7.04	7.08	7.04	7.08	3750
2006-09-06	7.08	7.12	7.08	7.12	5250
2006-09-07	7.10	7.20	7.10	7.14	30250
2006-09-08	7.18	7.20	7.14	7.14	3750
2006-09-11	7.14	7.15	7.08	7.12	10400
2006-09-12	7.07	7.07	6.82	6.99	20600
2006-09-13	7.00	7.02	6.95	6.96	16600
2006-09-14	6.93	7.05	6.93	7.01	40400
2006-09-15	7.05	7.14	7.05	7.08	7600
2006-09-18	7.13	7.33	7.13	7.22	9400
2006-09-19	7.24	7.28	7.18	7.20	6600
2006-09-20	7.15	7.20	7.05	7.19	15800
2006-09-21	7.19	7.19	7.03	7.03	12200
2006-09-22	7.01	7.03	7.00	7.00	3400
2006-09-25	7.05	7.05	6.42	6.50	68800
2006-09-26	6.50	6.60	6.45	6.54	74200
2006-09-27	6.55	6.60	6.52	6.60	18600
2006-09-28	6.63	7.34	6.63	7.29	55400
2006-09-29	7.34	7.62	7.34	7.58	28600
2006-10-02	7.61	7.64	7.49	7.50	7000
2006-10-03	7.53	7.57	7.53	7.57	1600
2006-10-04	7.52	7.55	7.48	7.50	3000
2006-10-05	7.55	7.66	7.46	7.49	17400
2006-10-06	7.45	7.50	7.05	7.23	45600
2006-10-09	7.25	7.31	7.25	7.31	9800
2006-10-10	7.36	7.40	7.35	7.35	2200
2006-10-11	7.38	7.38	7.28	7.30	3800
2006-10-12	7.30	7.45	7.30	7.41	23000
2006-10-16	7.36	7.48	7.28	7.43	20800
2006-10-17	7.48	7.50	7.41	7.50	5000
2006-10-18	7.55	7.55	7.43	7.45	2800
2006-10-19	7.50	7.50	7.50	7.50	5000
2006-10-20	7.50	7.50	7.45	7.45	7400
2006-10-23	7.40	7.45	7.40	7.45	12000
2006-10-24	7.43	7.45	7.43	7.45	1400
2006-10-25	7.45	7.65	7.45	7.55	26000
2006-10-26	7.60	7.65	7.55	7.65	4000
2006-10-27	7.63	8.05	7.63	7.91	43600
2006-10-30	7.96	8.07	7.96	8.05	9600
2006-10-31	8.08	8.10	8.08	8.10	2000
2006-11-01	8.06	8.06	7.96	8.01	5200
2006-11-02	8.01	8.01	7.95	7.95	2400
2006-11-03	7.90	7.93	7.89	7.89	1200
2006-11-07	7.89	8.02	7.86	8.02	13200
2006-11-08	7.94	8.20	7.94	8.07	35400
2006-11-09	8.10	8.54	8.10	8.42	64600
2006-11-10	8.43	8.51	8.43	8.45	2800
2006-11-13	8.43	8.47	8.38	8.38	5800
2006-11-14	8.43	8.70	8.43	8.56	28400
2006-11-15	8.58	8.58	8.55	8.55	2200
2006-11-16	8.52	8.52	8.45	8.49	1400
2006-11-17	8.50	8.50	8.33	8.33	7800
2006-11-20	8.35	8.50	8.33	8.50	19000
2006-11-21	8.50	8.66	8.50	8.64	20400
2006-11-22	8.60	8.70	8.60	8.70	16000
2006-11-24	8.65	8.87	8.65	8.75	22200
2006-11-27	8.76	8.90	8.60	8.73	28000
2006-11-28	8.75	9.00	8.70	9.00	18800
2006-11-29	9.00	9.10	9.00	9.08	6600
2006-11-30	9.10	9.13	8.98	8.98	10800
2006-12-01	8.93	8.95	8.71	8.71	9200
2006-12-04	8.72	8.75	8.65	8.65	11600
2006-12-05	8.68	8.68	8.48	8.49	9200
2006-12-06	8.46	8.58	8.39	8.49	24200
2006-12-07	8.52	8.57	8.37	8.44	7200
2006-12-08	8.41	8.53	8.41	8.53	8000
2006-12-11	8.57	8.63	8.50	8.59	35200
2006-12-12	8.55	8.60	8.35	8.39	8600
2006-12-13	8.41	8.52	8.36	8.41	30800
2006-12-14	8.41	8.53	8.29	8.29	13600
2006-12-15	8.29	8.31	8.25	8.25	28200
2006-12-18	8.21	8.21	7.85	8.03	58000
2006-12-19	7.98	7.98	7.91	7.93	7600
2006-12-20	7.88	7.88	7.73	7.73	9200
2006-12-21	7.70	7.97	7.70	7.75	74200
2006-12-22	7.76	7.83	7.75	7.75	15400
2006-12-26	7.77	8.05	7.77	8.00	89400
2006-12-27	8.03	8.25	8.03	8.20	13000
2006-12-28	8.23	8.52	8.23	8.35	21600
2006-12-29	8.30	8.45	8.20	8.44	12000
2007-01-03	8.49	8.50	8.37	8.37	9400
2007-01-04	8.32	8.32	8.13	8.13	11200
2007-01-05	8.15	8.15	8.08	8.11	4000
2007-01-08	8.06	8.13	8.04	8.05	6200
2007-01-09	8.03	8.05	7.98	8.05	7200
2007-01-10	8.00	8.18	7.98	8.17	24800
2007-01-11	8.18	8.18	8.10	8.18	13000
2007-01-12	8.17	8.25	8.17	8.25	7800
2007-01-16	8.25	8.25	8.20	8.25	2800
2007-01-17	8.25	8.25	7.93	8.01	35800
2007-01-18	8.01	8.08	8.01	8.02	2000
2007-01-19	8.08	8.09	8.08	8.08	1800
2007-01-22	8.11	8.11	7.98	8.00	6800
2007-01-23	8.05	8.05	8.00	8.05	5200
2007-01-24	8.08	8.08	8.03	8.03	5400
2007-01-25	8.08	8.08	7.98	8.07	34400
2007-01-26	8.02	8.12	8.01	8.12	7000
2007-01-29	8.07	8.14	7.66	7.73	25600
2007-01-30	7.78	8.12	7.78	7.95	52600
2007-01-31	8.00	8.24	8.00	8.18	20400
2007-02-01	8.23	8.36	8.23	8.27	15000
2007-02-02	8.22	8.22	8.22	8.22	800
2007-02-05	8.17	8.17	8.11	8.11	1800
2007-02-06	8.20	8.57	8.20	8.32	30600
2007-02-07	8.27	8.27	8.25	8.25	600
2007-02-08	8.21	8.25	8.21	8.25	800
2007-02-09	8.20	8.25	8.20	8.25	400
2007-02-12	8.20	8.21	8.16	8.21	1400
2007-02-13	8.21	8.21	8.13	8.14	3200
2007-02-14	8.18	8.19	8.14	8.16	1800
2007-02-15	8.14	8.17	8.14	8.17	1400
2007-02-16	8.17	8.56	8.17	8.18	29600
2007-02-20	8.19	8.49	8.17	8.33	40000
2007-02-21	8.36	8.44	8.35	8.43	17200
2007-02-22	8.42	8.46	8.42	8.46	4400
2007-02-23	8.41	8.46	8.36	8.36	5000
2007-02-26	8.35	9.03	8.30	9.03	111600
2007-02-27	9.08	9.08	8.83	8.83	20800
2007-02-28	8.83	9.16	8.78	8.86	34000
2007-03-01	8.81	8.81	8.72	8.72	2600
2007-03-02	8.76	8.81	8.76	8.78	8000
2007-03-05	8.78	8.82	8.75	8.82	5200
2007-03-06	8.85	9.12	8.85	8.90	49800
2007-03-07	8.90	9.00	8.87	8.87	6200
2007-03-08	8.92	8.95	8.92	8.95	800
2007-03-09	8.96	9.00	8.95	9.00	5200
2007-03-12	9.00	9.11	8.90	8.90	24800
2007-03-13	8.95	9.12	8.94	9.00	28400
2007-03-14	9.00	9.00	8.85	8.99	3600
2007-03-15	8.95	9.07	8.95	9.07	20800
2007-03-16	9.12	9.12	8.82	8.95	11800
2007-03-19	9.02	9.02	8.78	8.82	9800
2007-03-20	8.82	8.83	8.65	8.65	3000
2007-03-21	8.58	8.58	7.90	8.09	72000
2007-03-22	8.08	8.46	8.08	8.33	20400
2007-03-23	8.30	8.50	8.30	8.30	16800
2007-03-26	8.23	8.23	8.00	8.10	17400
2007-03-27	8.11	8.34	8.11	8.13	18800
2007-03-28	8.15	8.38	8.14	8.14	13800
2007-03-29	8.06	8.06	7.92	7.94	8600
2007-03-30	8.00	8.50	8.00	8.35	55800
2007-04-02	8.37	9.12	8.37	9.06	44000
2007-04-03	9.04	9.05	8.91	8.94	22400
2007-04-04	8.95	9.20	8.95	9.12	28600
2007-04-05	9.10	9.10	9.03	9.08	12400
2007-04-09	9.02	9.08	9.02	9.07	3600
2007-04-11	9.00	9.00	8.84	8.86	20600
2007-04-12	8.86	9.07	8.86	8.99	22800
2007-04-13	9.03	9.03	8.81	8.85	44600
2007-04-16	8.85	9.05	8.85	9.04	21400
2007-04-17	9.07	9.20	9.00	9.16	46400
2007-04-18	9.15	9.19	9.10	9.19	8400
2007-04-19	9.20	9.20	9.11	9.18	11600
2007-04-20	9.11	9.16	8.98	9.00	13400
2007-04-23	8.93	9.40	8.93	9.07	70200
2007-04-24	9.05	9.42	8.99	9.11	41400
2007-04-25	9.11	9.41	9.11	9.23	17600
2007-04-26	9.21	9.29	9.17	9.20	6800
2007-04-27	9.26	9.30	9.23	9.28	5000
2007-04-30	9.23	9.23	9.08	9.13	5600
2007-05-01	9.15	9.16	9.06	9.15	8200
2007-05-02	9.02	9.15	9.02	9.07	11200
2007-05-03	9.10	9.10	8.90	9.09	19400
2007-05-07	9.02	9.10	9.00	9.10	1400
2007-05-09	9.11	9.16	9.07	9.11	8400
2007-05-10	9.03	9.03	8.97	9.00	4600
2007-05-14	9.01	9.29	8.97	8.99	19200
2007-05-15	8.98	9.04	8.93	9.04	3800
2007-05-16	9.04	9.04	8.97	9.00	13400
2007-05-17	8.93	8.98	8.93	8.93	2200
2007-05-18	8.91	9.08	8.75	8.77	14000
2007-05-21	8.70	8.70	8.45	8.45	17600
2007-05-22	8.38	8.58	8.38	8.46	43000
2007-05-23	8.43	8.49	8.25	8.26	19600
2007-05-24	8.25	8.25	8.16	8.21	11800
2007-05-25	8.34	8.58	8.25	8.36	36400
2007-05-29	8.44	8.44	8.32	8.40	40800
2007-05-30	8.40	8.47	8.26	8.35	35400
2007-05-31	8.38	8.78	8.38	8.62	28400
2007-06-01	8.66	8.71	8.52	8.52	21800
2007-06-04	8.57	9.29	8.57	9.10	36000
2007-06-05	9.05	9.07	8.94	8.95	9200
2007-06-06	8.90	8.90	8.80	8.86	6200
2007-06-07	8.86	8.88	8.83	8.86	2400
2007-06-08	8.82	8.82	8.69	8.75	13800
2007-06-11	8.80	8.84	8.48	8.50	67200
2007-06-12	8.44	8.90	8.41	8.72	252400
2007-06-13	8.75	8.75	8.44	8.58	31200
2007-06-14	8.60	9.13	8.35	8.55	44600
2007-06-15	8.68	8.71	8.38	8.50	94000
2007-06-18	8.50	8.89	8.50	8.60	55800
2007-06-19	8.55	8.78	8.55	8.65	12600
2007-06-20	8.65	8.65	8.60	8.60	8000
2007-06-21	8.61	9.10	8.56	8.65	46600
2007-06-22	8.66	8.92	8.61	8.75	49200
2007-06-25	8.75	8.75	8.53	8.60	37200
2007-06-26	8.53	8.88	8.53	8.77	30800
2007-06-27	8.77	8.84	8.71	8.76	12000
2007-06-28	8.77	8.78	8.67	8.72	9800
2007-06-29	8.72	8.87	8.65	8.78	29400
2007-07-02	8.78	8.80	8.75	8.80	6600
2007-07-03	8.80	8.80	8.80	8.80	2400
2007-07-05	8.81	8.81	8.66	8.70	34600
2007-07-06	8.70	8.88	8.63	8.75	43200
2007-07-09	8.75	8.88	8.70	8.86	34800
2007-07-10	8.88	8.88	8.81	8.87	9800
2007-07-11	8.83	8.85	8.75	8.82	12000
2007-07-12	8.75	8.88	8.75	8.88	11200
2007-07-13	8.88	8.98	8.86	8.87	25000
2007-07-16	8.88	8.88	8.80	8.87	13000
2007-07-17	8.87	8.97	8.84	8.84	34400
2007-07-18	8.84	8.90	8.78	8.89	21400
2007-07-19	8.90	8.90	8.78	8.78	14400
2007-07-20	8.81	9.00	8.81	8.98	27200
2007-07-23	8.99	9.00	8.90	9.00	17200
2007-07-24	8.98	9.09	8.98	9.03	36200
2007-07-25	9.03	9.03	8.95	9.01	48400
2007-07-26	8.95	9.03	8.90	8.94	11800
2007-07-27	8.89	8.93	8.78	8.81	14600
2007-07-30	8.75	8.75	8.25	8.42	79400
2007-07-31	8.37	8.40	8.28	8.34	12600
2007-08-01	8.35	8.49	8.18	8.28	40200
2007-08-02	8.28	8.40	8.21	8.34	28200
2007-08-03	8.40	8.94	8.33	8.63	111000
2007-08-06	8.63	8.66	8.37	8.57	14400
2007-08-07	8.62	8.62	8.43	8.49	16000
2007-08-08	8.48	8.65	8.38	8.63	34400
2007-08-09	8.63	8.68	8.35	8.38	12200
2007-08-10	8.36	8.45	8.33	8.39	86000
2007-08-13	8.44	8.53	8.35	8.40	23200
2007-08-14	8.38	8.45	8.33	8.40	18600
2007-08-15	8.38	8.44	8.35	8.42	21200
2007-08-16	8.45	8.48	8.31	8.32	7400
2007-08-17	8.31	8.38	8.31	8.33	2400
2007-08-20	8.35	8.35	8.26	8.29	8200
2007-08-21	8.33	8.38	8.29	8.35	12600
2007-08-22	8.26	8.48	8.26	8.45	7800
2007-08-27	8.45	8.52	8.28	8.47	50000
2007-08-28	8.49	8.49	8.40	8.49	9800
2007-08-29	8.51	8.59	8.44	8.55	26000
2007-08-30	8.55	8.55	8.42	8.50	29400
2007-08-31	8.53	8.68	8.48	8.68	15000
2007-09-04	8.73	8.73	8.43	8.44	44000
2007-09-05	8.43	8.44	7.50	8.20	90800
2007-09-06	8.20	8.22	7.88	7.90	39600
2007-09-07	7.90	8.05	7.88	7.88	19600
2007-09-10	7.94	8.06	7.93	7.94	12200
2007-09-11	7.96	8.08	7.83	7.93	29200
2007-09-12	7.90	8.02	7.83	7.83	21000
2007-09-13	7.79	8.12	7.78	8.12	18600
2007-09-14	8.17	8.43	8.17	8.43	11400
2007-09-17	8.39	8.48	8.36	8.48	16200
2007-09-18	8.51	8.70	8.51	8.61	19600
2007-09-19	8.66	8.76	8.61	8.67	13000
2007-09-20	8.67	8.67	8.35	8.53	25200
2007-09-21	8.58	8.68	8.47	8.60	32000
2007-09-24	8.59	8.70	8.57	8.70	6200
2007-09-25	8.66	8.70	8.43	8.63	37400
2007-09-26	8.74	9.18	8.67	9.07	102400
2007-09-27	9.10	9.20	9.08	9.10	43200
2007-09-28	9.08	9.20	9.00	9.20	58200
2007-10-01	9.13	9.16	9.11	9.15	16600
2007-10-02	9.20	9.20	9.12	9.15	55800
2007-10-03	9.17	9.38	9.08	9.37	119400
2007-10-04	9.22	9.73	9.22	9.45	68600
2007-10-05	9.41	9.69	9.41	9.51	26200
2007-10-08	9.58	9.92	9.47	9.59	41400
2007-10-09	9.63	9.63	9.43	9.58	13400
2007-10-10	9.62	9.63	9.33	9.58	33600
2007-10-11	9.58	9.77	9.39	9.44	32800
2007-10-12	9.51	9.63	9.38	9.61	26400
2007-10-15	9.61	9.74	9.49	9.49	34400
2007-10-16	9.44	9.84	9.43	9.75	30000
2007-10-17	9.83	9.83	9.50	9.58	90600
2007-10-18	9.55	9.86	9.38	9.49	99800
2007-10-19	9.43	9.88	9.40	9.80	32800
2007-10-22	9.75	10.13	9.68	10.08	83600
2007-10-23	10.07	10.10	9.85	10.07	33000
2007-10-24	9.97	10.00	9.87	9.92	17600
2007-10-25	9.98	10.10	9.90	9.90	14400
2007-10-26	9.92	9.92	9.73	9.76	32000
2007-10-29	9.73	9.87	9.50	9.81	46000
2007-10-30	9.86	9.88	9.80	9.88	7800
2007-10-31	9.88	9.88	9.56	9.80	49600
2007-11-01	9.71	10.05	9.60	9.98	36000
2007-11-02	10.05	10.33	9.89	10.02	40600
2007-11-05	10.05	10.05	9.76	9.85	15800
2007-11-06	9.83	10.02	9.80	10.00	68400
2007-11-07	10.03	10.10	9.90	9.97	18800
2007-11-08	9.90	10.07	9.89	10.04	40800
2007-11-09	9.97	10.01	9.92	10.00	65400
2007-11-12	9.98	10.05	9.92	9.95	37400
2007-11-13	10.01	10.21	9.99	10.13	20200
2007-11-14	10.18	10.22	10.13	10.20	12200
2007-11-15	10.14	10.46	10.08	10.39	47800
2007-11-16	10.39	10.71	10.39	10.61	36000
2007-11-19	10.68	11.20	10.68	11.04	64200
2007-11-20	11.15	11.40	10.50	10.50	75800
2007-11-21	10.45	10.45	9.89	10.15	29600
2007-11-23	9.94	9.94	9.40	9.62	74934
2007-11-26	9.74	9.95	9.62	9.76	78316
2007-11-27	9.83	10.10	9.83	10.07	33400
2007-11-28	10.20	10.80	10.10	10.10	30000
2007-11-29	10.53	10.85	10.53	10.65	35000
2007-11-30	10.85	10.96	10.77	10.84	19600
2007-12-03	10.61	10.97	10.61	10.83	33680
2007-12-04	10.88	10.88	10.73	10.80	28200
2007-12-05	10.76	10.82	10.68	10.77	18800
2007-12-06	10.75	10.95	10.66	10.95	15400
2007-12-07	11.28	11.28	10.94	11.23	42050
2007-12-10	11.33	11.80	11.33	11.48	54000
2007-12-11	11.70	11.77	11.12	11.12	19430
2007-12-12	11.29	11.29	10.68	10.71	37262
2007-12-13	10.85	10.98	10.65	10.80	21100
2007-12-14	10.66	10.95	10.66	10.78	25700
2007-12-17	10.93	10.93	10.73	10.74	40100
2007-12-18	10.75	10.75	10.66	10.75	21400
2007-12-19	10.84	10.90	10.78	10.86	12800
2007-12-20	10.96	10.96	10.84	10.90	22400
2007-12-21	10.88	10.98	10.71	10.80	18400
2007-12-24	10.84	10.85	10.78	10.80	3600
2007-12-26	10.82	10.93	10.78	10.86	21600
2007-12-27	10.91	10.97	10.87	10.92	3800
2007-12-28	10.99	11.00	10.89	10.99	9000
2007-12-31	10.99	11.00	10.74	10.97	28600
2008-01-02	10.97	10.97	10.77	10.77	21600
2008-01-03	10.76	10.77	10.70	10.73	17000
2008-01-04	10.71	10.74	10.64	10.67	59400
2008-01-07	10.75	10.75	10.58	10.63	75400
2008-01-08	10.64	10.75	10.64	10.70	40400
2008-01-09	10.71	10.75	10.68	10.69	79000
2008-01-10	10.69	10.69	10.64	10.65	14000
2008-01-11	10.66	10.66	10.62	10.64	20800
2008-01-14	10.69	10.75	10.63	10.68	41400
2008-01-15	10.68	10.75	10.67	10.72	36800
2008-01-16	10.69	10.73	10.68	10.73	24600
2008-01-17	10.73	10.75	10.43	10.69	29800
2008-01-18	10.64	10.69	10.54	10.55	31400
2008-01-22	10.48	10.66	10.28	10.34	41000
2008-01-23	10.32	10.32	10.17	10.29	22400
2008-01-24	10.34	10.44	10.32	10.42	9600
2008-01-25	10.42	10.49	10.35	10.38	24000
2008-01-28	10.37	10.37	9.88	9.91	30000
2008-01-29	9.95	10.01	9.91	9.98	25600
2008-01-30	9.92	9.98	9.91	9.92	26800
2008-01-31	10.00	10.05	9.91	10.03	38400
2008-02-01	10.09	10.09	9.57	9.60	35800
2008-02-04	9.40	9.43	9.15	9.22	53000
2008-02-05	9.29	9.29	8.84	8.95	58000
2008-02-06	8.98	9.22	8.94	9.18	28200
2008-02-07	9.16	9.17	8.94	8.96	33400
2008-02-08	9.00	9.10	9.00	9.03	33600
2008-02-11	9.10	9.18	8.99	9.13	18400
2008-02-12	9.20	9.49	9.20	9.48	24200
2008-02-13	9.43	9.65	9.43	9.59	14200
2008-02-14	9.56	10.12	9.56	10.04	34000
2008-02-15	10.03	10.16	9.78	9.99	41800
2008-02-19	9.96	10.00	9.69	9.87	29400
2008-02-20	9.85	10.00	9.72	9.94	50400
2008-02-21	9.50	10.05	9.50	9.70	63600
2008-02-22	9.75	9.94	9.62	9.64	58000
2008-02-25	9.75	10.00	9.75	9.90	33800
2008-02-26	9.97	10.00	9.95	9.99	12200
2008-02-27	9.92	9.98	9.83	9.92	25600
2008-02-28	9.88	9.94	9.78	9.81	15400
2008-02-29	9.74	9.74	9.47	9.68	35200
2008-03-03	9.63	9.73	9.52	9.73	26400
2008-03-04	9.80	9.83	9.57	9.58	19800
2008-03-05	9.66	9.66	9.53	9.59	13600
2008-03-06	9.60	9.65	9.53	9.60	27600
2008-03-07	9.62	9.63	9.18	9.27	36000
2008-03-10	9.45	9.45	8.90	8.91	78000
2008-03-11	8.93	9.05	8.93	8.96	55400
2008-03-12	8.91	9.07	8.78	8.96	50000
2008-03-13	8.99	9.09	8.96	8.97	44600
2008-03-14	9.05	9.05	8.82	8.82	19600
2008-03-17	8.83	8.90	8.78	8.78	18800
2008-03-18	8.85	8.88	8.59	8.80	32000
2008-03-19	8.78	8.82	8.69	8.69	3400
2008-03-20	8.71	8.80	8.71	8.75	6800
2008-03-24	8.70	8.80	8.70	8.75	16800
2008-03-25	8.75	9.13	8.75	9.02	34000
2008-03-26	9.04	9.04	8.98	9.02	4200
2008-03-27	9.03	9.04	8.96	9.01	13200
2008-03-28	9.01	9.04	9.01	9.02	2800
2008-03-31	9.02	9.02	8.86	8.95	17400
2008-04-01	8.97	8.99	8.96	8.97	5400
2008-04-02	8.92	9.01	8.91	8.91	7200
2008-04-03	8.92	8.92	8.76	8.79	47000
2008-04-04	8.76	8.76	8.56	8.63	18600
2008-04-07	8.70	8.74	8.50	8.60	41400
2008-04-08	8.66	8.95	8.62	8.69	22200
2008-04-09	8.71	9.07	8.71	8.81	18400
2008-04-10	8.88	8.91	8.73	8.74	6800
2008-04-11	8.75	8.77	8.58	8.63	3200
2008-04-14	8.69	8.69	8.58	8.59	3600
2008-04-15	8.59	9.00	8.59	8.64	26800
2008-04-16	8.67	8.70	8.63	8.65	29002
2008-04-17	8.61	8.70	8.61	8.63	27522
2008-04-18	8.63	8.75	8.56	8.61	34600
2008-04-21	8.65	8.69	8.63	8.63	14800
2008-04-22	8.58	8.68	8.58	8.64	7800
2008-04-23	8.60	8.64	8.60	8.63	19250
2008-04-24	8.63	8.66	8.60	8.65	17400
2008-04-25	8.65	8.67	8.63	8.66	11222
2008-04-28	8.66	8.70	8.62	8.65	17120
2008-04-29	8.70	8.74	8.58	8.68	30118
2008-04-30	8.68	8.89	8.68	8.80	31398
2008-05-01	8.85	8.85	8.78	8.78	3000
2008-05-02	8.78	8.78	8.56	8.60	15800
2008-05-05	8.62	8.64	8.16	8.47	60918
2008-05-06	8.47	8.51	8.26	8.34	67500
2008-05-07	8.32	8.39	8.11	8.11	11800
2008-05-08	8.14	8.18	7.48	7.68	96628
2008-05-09	7.66	8.18	7.66	8.07	46012
2008-05-12	8.10	8.20	7.98	8.08	30200
2008-05-13	8.08	8.15	8.03	8.12	28000
2008-05-14	8.10	8.16	7.93	8.10	32184
2008-05-15	8.13	8.26	8.08	8.21	35100
2008-05-16	8.21	8.21	8.08	8.18	10800
2008-05-19	8.15	8.19	8.11	8.13	7200
2008-05-20	8.16	8.48	8.16	8.28	32200
2008-05-21	8.25	8.40	8.20	8.21	28400
2008-05-22	8.19	8.33	8.19	8.27	23710
2008-05-23	8.25	8.35	8.19	8.21	55000
2008-05-27	8.22	8.30	8.22	8.29	18400
2008-05-28	8.30	8.30	8.15	8.30	12000
2008-05-29	8.15	8.33	8.03	8.24	53600
2008-05-30	8.29	8.59	8.27	8.58	39200
2008-06-02	8.61	9.12	8.58	8.85	54912
2008-06-03	8.85	8.97	8.67	8.82	32100
2008-06-04	8.83	8.83	8.51	8.55	10090
2008-06-05	8.50	8.50	8.21	8.34	99044
2008-06-06	8.40	9.22	8.40	8.97	151046
2008-06-09	8.94	9.75	8.94	9.43	90600
2008-06-10	9.43	9.80	9.42	9.56	53200
2008-06-11	9.56	9.79	9.25	9.36	67204
2008-06-12	9.32	9.48	9.23	9.34	9700
2008-06-13	9.42	9.93	9.30	9.91	98806
2008-06-16	10.10	10.23	9.95	10.23	90600
2008-06-17	10.27	10.35	9.83	9.83	105600
2008-06-18	9.83	9.83	8.96	9.39	75450
2008-06-19	9.45	9.85	9.28	9.38	61100
2008-06-20	9.40	9.42	8.91	9.03	65600
2008-06-23	9.00	9.17	8.96	9.17	39724
2008-06-24	9.19	9.30	8.93	8.95	63200
2008-06-25	8.92	9.00	8.78	8.88	17250
2008-06-26	8.83	8.86	8.54	8.56	38466
2008-06-27	8.50	8.80	8.19	8.80	50500
2008-06-30	8.78	8.98	8.78	8.98	35600
2008-07-01	8.93	8.93	8.73	8.89	13008
2008-07-02	8.93	9.10	8.79	8.90	30610
2008-07-03	8.90	8.90	8.56	8.74	19168
2008-07-07	8.73	8.80	8.55	8.72	37100
2008-07-08	8.71	8.85	8.61	8.66	27496
2008-07-09	8.66	8.78	8.49	8.64	37104
2008-07-10	8.65	8.91	8.59	8.67	30000
2008-07-11	8.65	8.67	8.64	8.67	2400
2008-07-14	8.68	8.93	8.68	8.82	31400
2008-07-15	8.77	8.78	8.49	8.59	22200
2008-07-16	8.51	8.60	8.20	8.48	11470
2008-07-17	8.58	8.66	8.46	8.46	3800
2008-07-18	8.50	8.50	8.28	8.46	4000
2008-07-21	8.49	8.50	8.37	8.48	1000
2008-07-22	8.40	8.40	8.16	8.28	4600
2008-07-23	8.30	8.46	8.30	8.35	6506
2008-07-24	8.29	8.36	8.15	8.15	8260
2008-07-25	8.27	8.39	8.22	8.22	16800
2008-07-28	8.30	8.49	8.30	8.37	4700
2008-07-29	8.42	8.50	8.28	8.30	9560
2008-07-30	8.39	8.60	8.38	8.45	18800
2008-07-31	8.48	8.75	8.44	8.61	10484
2008-08-01	8.65	8.68	8.50	8.50	2400
2008-08-04	8.65	8.65	8.44	8.58	2600
2008-08-05	8.53	8.62	8.36	8.51	4250
2008-08-06	8.54	8.62	8.54	8.60	1200
2008-08-07	8.53	8.60	8.50	8.60	4600
2008-08-08	8.63	8.75	8.40	8.72	23686
2008-08-11	8.72	8.88	8.72	8.87	5000
2008-08-12	8.81	8.85	8.75	8.79	6386
2008-08-13	8.75	8.81	8.75	8.81	11200
2008-08-14	8.77	9.01	8.74	8.86	12516
2008-08-15	8.93	8.94	8.93	8.93	1000
2008-08-18	8.88	8.88	8.88	8.88	200
2008-08-19	8.79	9.00	8.71	8.90	36420
2008-08-20	8.83	8.87	8.75	8.83	24870
2008-08-21	8.74	8.90	8.69	8.90	7800
2008-08-25	8.88	8.98	8.65	8.89	28074
2008-08-26	8.90	8.98	8.73	8.96	4000
2008-08-27	8.96	8.99	8.73	8.73	6600
2008-08-28	8.88	9.00	8.88	9.00	4400
2008-08-29	8.96	9.25	8.83	9.20	50600
2008-09-02	9.25	9.25	8.98	9.00	7200
2008-09-03	9.06	9.10	8.87	8.97	19690
2008-09-04	9.04	9.05	8.70	8.70	10184
2008-09-05	8.71	8.71	8.43	8.65	26200
2008-09-08	8.75	8.75	8.52	8.57	22650
2008-09-09	8.68	8.68	8.43	8.48	15240
2008-09-10	8.50	8.50	8.41	8.42	12388
2008-09-11	8.47	8.47	8.28	8.33	22600
2008-09-12	8.33	8.33	8.25	8.25	14304
2008-09-15	8.27	8.36	8.08	8.32	10850
2008-09-16	8.28	8.33	8.02	8.07	26250
2008-09-17	8.06	8.11	8.00	8.05	13596
2008-09-18	8.18	8.21	8.12	8.13	5000
2008-09-19	8.15	8.27	8.00	8.01	20054
2008-09-22	8.15	8.82	8.14	8.16	18150
2008-09-23	8.12	8.32	8.12	8.19	15100
2008-09-24	8.24	8.36	8.21	8.22	7400
2008-09-25	8.22	8.44	8.08	8.21	12846
2008-09-26	8.16	8.22	8.09	8.14	10990
2008-09-29	8.19	8.37	8.14	8.18	31400
2008-09-30	8.01	8.50	7.89	8.46	116726
2008-10-01	8.41	8.41	8.18	8.25	16076
2008-10-02	8.16	8.16	7.81	7.99	19050
2008-10-03	7.93	7.99	7.69	7.97	20912
2008-10-06	7.97	8.04	7.45	7.45	11860
2008-10-07	7.58	7.69	7.20	7.47	27000
2008-10-08	7.35	7.49	7.28	7.45	106540
2008-10-09	7.42	7.42	6.36	6.40	34400
2008-10-10	6.38	6.43	5.10	5.81	61650
2008-10-13	6.00	6.58	6.00	6.51	131940
2008-10-14	6.63	6.66	6.35	6.37	58522
2008-10-15	6.48	6.99	6.30	6.88	36780
2008-10-16	6.82	7.69	6.73	7.63	92664
2008-10-17	7.63	7.75	7.60	7.63	53386
2008-10-20	7.62	8.79	7.62	8.50	86558
2008-10-21	8.60	8.60	8.16	8.44	39100
2008-10-22	8.32	8.65	8.01	8.19	46100
2008-10-23	8.12	8.12	7.82	7.82	21600
2008-10-24	7.97	8.13	7.80	8.13	11320
2008-10-27	8.00	8.50	7.98	7.98	42600
2008-10-28	8.34	8.34	7.92	8.15	11862
2008-10-29	8.13	8.29	7.98	8.29	10880
2008-10-30	8.39	8.50	8.25	8.50	13850
2008-10-31	8.44	8.44	8.18	8.28	29124
2008-11-03	8.22	8.22	8.09	8.14	8200
2008-11-04	8.12	8.20	7.86	8.07	23388
2008-11-05	8.00	8.00	7.52	7.84	29060
2008-11-06	7.84	8.13	7.69	8.13	24976
2008-11-07	8.09	8.10	7.96	8.00	16600
2008-11-10	8.04	8.74	7.88	8.74	50400
2008-11-11	8.66	8.69	8.48	8.69	54928
2008-11-12	8.69	8.69	8.37	8.50	31992
2008-11-13	8.50	8.70	8.39	8.70	25846
2008-11-14	8.59	9.00	8.59	8.83	23446
2008-11-17	8.90	9.04	7.96	8.98	39498
2008-11-18	9.03	9.03	8.78	8.87	25570
2008-11-19	8.81	9.00	8.81	8.90	14740
2008-11-20	8.88	8.91	8.75	8.91	21210
2008-11-21	8.90	8.90	8.38	8.76	34058
2008-11-24	8.76	8.77	8.46	8.66	24000
2008-11-25	8.69	8.93	8.66	8.88	27142
2008-11-26	8.88	8.88	8.48	8.85	40230
2008-11-28	8.91	9.48	8.90	9.48	45706
2008-12-01	9.50	9.50	9.18	9.18	11390
2008-12-02	9.32	9.32	9.12	9.17	19246
2008-12-03	9.00	9.14	8.83	8.83	23040
2008-12-04	8.63	8.63	8.33	8.45	30490
2008-12-05	8.33	8.48	8.05	8.48	63478
2008-12-08	8.47	8.76	8.42	8.76	19568
2008-12-09	8.66	9.06	8.05	8.45	32790
2008-12-10	8.20	9.19	7.85	9.19	51080
2008-12-11	9.09	9.09	8.23	8.47	39580
2008-12-12	8.26	8.95	7.98	8.95	21118
2008-12-15	8.96	9.22	8.59	8.64	101728
2008-12-16	8.60	8.85	8.50	8.85	37700
2008-12-17	8.79	9.12	8.74	9.05	33048
2008-12-18	9.04	9.07	8.97	9.00	4486
2008-12-19	9.06	9.07	8.93	9.00	8800
2008-12-22	9.00	9.15	8.82	9.15	11528
2008-12-23	9.21	9.21	8.86	9.14	14200
2008-12-24	9.09	9.24	8.95	9.16	20000
2008-12-26	9.13	9.18	9.09	9.17	7800
2008-12-29	9.12	9.15	8.99	9.09	9800
2008-12-30	9.06	9.14	8.70	9.00	34260
2008-12-31	8.97	9.38	8.89	9.38	28200
2009-01-02	9.25	9.27	9.00	9.17	18600
2009-01-05	9.12	9.12	8.60	8.60	14846
2009-01-06	8.64	8.91	8.64	8.72	13592
2009-01-07	8.67	9.00	8.67	8.88	17808
2009-01-08	8.85	8.85	8.61	8.63	8650
2009-01-09	8.72	8.97	8.63	8.78	6400
2009-01-12	9.04	9.04	8.13	8.55	16572
2009-01-13	8.58	8.62	8.36	8.39	8000
2009-01-14	8.34	8.38	8.17	8.27	35848
2009-01-15	8.15	8.29	8.12	8.12	10786
2009-01-16	8.14	8.17	8.02	8.10	11200
2009-01-20	8.25	8.27	7.94	8.15	18200
2009-01-21	8.17	8.19	8.13	8.15	2000
2009-01-22	8.18	8.33	8.18	8.20	8400
2009-01-23	8.18	8.18	8.04	8.10	5400
2009-01-26	8.12	8.13	8.00	8.07	8142
2009-01-27	8.04	8.07	7.72	7.72	20298
2009-01-28	7.86	8.48	7.86	8.35	17800
2009-01-29	8.32	8.32	7.84	8.27	21590
2009-01-30	8.21	8.24	7.50	8.03	47970
2009-02-02	8.03	8.14	7.43	7.62	27200
2009-02-03	7.63	7.76	7.07	7.73	28430
2009-02-04	7.75	7.95	7.49	7.81	36802
2009-02-05	7.70	7.94	7.70	7.94	21720
2009-02-06	7.93	8.20	7.76	8.20	20400
2009-02-09	8.25	8.25	7.83	7.87	9400
2009-02-10	7.87	7.92	7.72	7.86	21304
2009-02-11	7.83	7.85	7.75	7.79	5400
2009-02-12	7.77	7.95	7.75	7.86	24080
2009-02-13	7.86	7.98	7.83	7.98	21550
2009-02-17	7.92	7.92	7.80	7.87	3400
2009-02-18	7.77	7.88	7.77	7.85	4000
2009-02-19	7.88	8.05	7.87	7.87	10200
2009-02-20	7.84	7.89	7.58	7.78	16600
2009-02-23	7.77	7.80	7.59	7.60	11006
2009-02-24	7.63	7.75	7.56	7.59	14800
2009-02-25	7.59	7.59	7.45	7.45	16380
2009-02-26	7.43	7.48	7.43	7.45	1600
2009-02-27	7.43	7.45	6.99	7.28	56736
2009-03-02	7.14	7.21	7.02	7.02	7400
2009-03-03	6.99	7.14	6.99	7.10	51904
2009-03-04	7.15	7.18	7.04	7.10	14200
2009-03-05	7.08	7.08	6.55	6.70	28800
2009-03-06	6.60	6.64	6.51	6.56	22478
2009-03-09	6.55	6.56	6.43	6.50	28442
2009-03-10	6.53	6.95	6.53	6.82	21250
2009-03-11	7.00	7.57	7.00	7.50	22420
2009-03-12	7.46	7.50	7.25	7.38	34400
2009-03-13	7.37	7.39	7.13	7.37	15416
2009-03-16	7.49	7.50	7.39	7.39	5200
2009-03-17	7.37	7.43	7.29	7.34	9800
2009-03-18	7.30	7.31	7.22	7.27	7866
2009-03-19	7.30	7.43	7.22	7.22	55400
2009-03-20	7.32	7.32	6.97	7.15	112880
2009-03-23	7.25	7.25	7.03	7.06	22200
2009-03-24	7.10	7.15	6.99	7.00	69224
2009-03-25	7.03	7.13	7.03	7.07	14180
2009-03-26	7.07	7.19	7.07	7.13	17200
2009-03-27	7.31	7.31	7.00	7.03	29660
2009-03-30	6.98	7.13	6.91	7.13	16750
2009-03-31	7.12	7.38	7.08	7.38	13824
2009-04-01	7.35	7.38	7.00	7.09	48676
2009-04-02	7.04	7.23	7.04	7.22	6988
2009-04-03	7.22	7.22	7.15	7.22	7800
2009-04-06	6.87	7.30	6.87	7.30	11900
2009-04-07	7.30	8.56	7.30	7.78	68440
2009-04-08	7.94	8.00	7.80	7.85	29600
2009-04-09	7.93	8.00	7.88	8.00	29436
2009-04-13	7.99	8.04	7.88	7.95	47490
2009-04-14	7.91	7.93	7.76	7.80	33206
2009-04-15	7.45	7.78	7.45	7.60	18530
2009-04-16	7.61	7.69	7.40	7.60	32790
2009-04-17	7.50	7.77	7.38	7.64	28200
2009-04-20	7.62	7.77	7.56	7.71	11500
2009-04-21	7.73	7.87	7.64	7.82	26000
2009-04-22	7.85	8.04	7.67	7.98	67364
2009-04-23	7.90	7.95	7.74	7.92	24600
2009-04-24	7.97	7.97	7.77	7.85	17598
2009-04-27	7.77	8.23	7.77	8.04	14346
2009-04-28	7.96	7.96	7.55	7.86	9700
2009-04-29	7.93	8.15	7.80	8.15	24280
2009-04-30	8.11	8.11	7.87	8.07	16148
2009-05-01	8.07	8.17	7.95	8.10	32824
2009-05-04	8.10	8.25	7.80	8.25	49800
2009-05-05	8.34	8.47	7.90	7.91	27138
2009-05-06	8.00	8.06	7.81	8.01	28458
2009-05-07	7.95	8.11	7.77	7.83	22436
2009-05-08	7.90	8.23	7.90	8.23	14712
2009-05-11	8.15	8.23	8.03	8.19	10300
2009-05-12	8.25	8.25	8.03	8.09	13800
2009-05-13	8.04	8.23	8.02	8.22	21000
2009-05-14	8.11	8.13	8.04	8.13	10000
2009-05-15	8.09	8.20	8.09	8.19	3646
2009-05-18	8.16	8.25	8.13	8.25	5600
2009-05-19	8.18	8.39	8.13	8.18	7818
2009-05-20	8.25	8.25	8.10	8.10	25452
2009-05-21	8.06	8.10	7.96	8.02	8494
2009-05-22	8.02	8.15	7.92	8.06	9278
2009-05-26	8.11	8.24	8.11	8.15	21094
2009-05-27	7.84	8.25	7.84	8.24	16858
2009-05-28	8.25	8.25	8.20	8.22	11200
2009-05-29	8.14	8.20	7.89	8.20	16930
2009-06-01	8.60	8.60	8.14	8.25	29514
2009-06-02	8.35	8.49	7.58	8.33	45926
2009-06-03	8.36	8.47	8.26	8.44	30510
2009-06-04	8.44	9.00	8.35	8.85	30064
2009-06-05	8.83	9.00	8.83	8.92	32042
2009-06-08	8.87	9.42	8.35	9.41	76456
2009-06-09	9.41	9.60	9.33	9.36	34428
2009-06-10	9.25	9.43	8.80	8.92	39320
2009-06-11	8.85	9.23	8.70	9.13	25778
2009-06-12	9.18	9.38	9.17	9.38	19062
2009-06-15	9.12	9.12	6.93	7.14	371160
2009-06-16	7.32	7.45	7.04	7.09	137260
2009-06-17	7.08	7.20	7.06	7.16	62434
2009-06-18	7.15	7.30	7.14	7.14	37310
2009-06-19	7.26	7.47	7.01	7.47	35060
2009-06-22	7.47	7.52	7.02	7.33	52738
2009-06-23	7.33	7.33	7.06	7.33	40920
2009-06-24	7.33	7.33	7.00	7.18	63526
2009-06-25	7.18	7.31	6.89	7.30	81932
2009-06-26	7.33	7.88	7.23	7.74	946296
2009-06-29	7.40	7.59	7.26	7.40	81210
2009-06-30	7.50	7.57	7.27	7.43	39460
2009-07-01	7.47	7.68	7.42	7.63	25476
2009-07-02	7.67	7.67	7.35	7.35	30860
2009-07-06	7.37	7.62	7.23	7.47	38964
2009-07-07	7.58	7.66	7.42	7.44	37258
2009-07-08	7.57	7.57	7.01	7.09	69630
2009-07-09	7.25	7.42	7.07	7.08	36010
2009-07-10	7.09	7.32	7.09	7.22	16058
2009-07-13	7.22	7.45	7.22	7.38	39750
2009-07-14	7.36	7.38	7.00	7.18	53854
2009-07-15	7.21	7.36	7.21	7.36	16172
2009-07-16	7.41	7.50	7.15	7.45	56398
2009-07-17	7.31	7.43	7.28	7.39	29010
2009-07-20	7.38	7.80	7.14	7.55	55916
2009-07-21	7.59	7.71	7.30	7.43	18700
2009-07-22	7.43	7.65	7.43	7.51	34940
2009-07-23	7.54	7.60	7.40	7.60	52044
2009-07-24	7.63	8.00	7.55	7.97	44142
2009-07-27	7.94	8.10	7.81	8.00	38200
2009-07-28	7.97	8.25	7.82	7.93	20270
2009-07-29	7.93	7.93	7.58	7.81	24270
2009-07-30	7.88	8.10	7.70	7.95	22628
2009-07-31	7.98	8.00	7.86	7.88	15974
2009-08-03	7.92	8.00	7.64	8.00	16320
2009-08-04	8.00	8.18	7.97	8.08	17100
2009-08-05	8.10	8.35	7.95	7.95	19588
2009-08-06	7.99	7.99	7.50	7.74	58138
2009-08-07	7.92	8.15	7.80	7.97	42978
2009-08-10	8.13	8.13	7.81	8.01	11600
2009-08-11	7.97	8.07	7.71	7.80	53316
2009-08-12	7.89	8.15	7.37	7.88	153072
2009-08-13	7.88	8.08	7.79	8.02	15634
2009-08-14	8.02	8.09	7.55	7.59	23016
2009-08-17	7.51	7.83	7.38	7.64	38614
2009-08-18	7.79	7.85	7.54	7.84	14600
2009-08-19	7.77	7.90	7.65	7.90	13600
2009-08-20	7.90	8.00	7.80	7.99	19576
2009-08-21	8.11	8.70	8.06	8.42	41340
2009-08-24	7.97	8.57	7.95	8.41	36166
2009-08-25	8.40	8.48	8.16	8.38	13524
2009-08-26	8.26	8.35	7.92	8.13	16098
2009-08-27	8.10	8.28	8.00	8.28	8740
2009-08-28	8.31	8.31	7.93	8.10	27750
2009-08-31	8.09	8.14	7.51	7.85	43964
2009-09-01	7.85	7.99	7.57	7.63	64164
2009-09-02	7.60	7.63	7.24	7.52	45006
2009-09-03	7.57	7.59	7.41	7.50	21400
2009-09-04	7.58	7.58	7.23	7.23	28636
2009-09-08	7.26	7.26	7.03	7.12	37936
2009-09-09	7.10	7.13	7.03	7.09	109966
2009-09-10	7.09	7.26	7.04	7.20	34516
2009-09-11	7.23	7.33	7.08	7.23	31940
2009-09-14	7.30	7.36	7.16	7.26	48876
2009-09-15	7.26	7.58	7.21	7.25	36270
2009-09-16	7.33	7.55	7.20	7.47	78700
2009-09-17	7.51	7.58	7.33	7.36	10356
2009-09-18	7.37	7.37	7.16	7.16	75466
2009-09-21	7.18	7.31	7.17	7.20	40980
2009-09-22	7.26	7.40	7.16	7.23	27752
2009-09-23	7.21	7.48	7.18	7.32	60592
2009-09-24	7.35	7.44	7.33	7.41	23720
2009-09-25	7.40	7.60	7.40	7.59	15474
2009-09-28	7.60	7.88	7.49	7.70	60252
2009-09-29	7.72	7.88	7.72	7.77	19556
2009-09-30	7.75	7.77	7.25	7.25	24066
2009-10-01	7.28	7.53	7.25	7.29	35582
2009-10-02	7.31	7.54	7.31	7.39	17036
2009-10-05	7.39	7.55	7.39	7.46	6612
2009-10-06	7.64	7.79	7.31	7.79	60730
2009-10-07	7.75	7.76	7.55	7.66	25878
2009-10-08	7.71	7.75	7.57	7.61	47382
2009-10-09	7.63	7.95	7.63	7.81	29338
2009-10-12	7.80	7.87	7.56	7.57	38668
2009-10-13	7.58	7.62	7.38	7.45	31800
2009-10-14	7.50	7.68	7.48	7.53	32220
2009-10-15	7.50	7.70	7.50	7.55	29844
2009-10-16	7.59	7.81	7.59	7.77	20630
2009-10-19	7.75	7.84	7.63	7.81	19568
2009-10-20	7.78	7.78	7.67	7.67	11404
2009-10-21	7.64	7.72	7.58	7.63	32678
2009-10-22	7.61	7.72	7.61	7.63	26974
2009-10-23	7.63	7.73	7.56	7.56	12664
2009-10-26	7.59	7.71	7.57	7.57	29880
2009-10-27	7.59	7.73	7.58	7.63	10480
2009-10-28	7.65	7.78	7.58	7.58	12810
2009-10-29	7.63	7.65	7.50	7.63	22046
2009-10-30	7.59	7.65	7.58	7.65	23730
2009-11-02	7.64	7.88	7.62	7.88	26378
2009-11-03	7.84	7.84	7.56	7.66	60254
2009-11-04	7.65	7.65	7.43	7.46	49518
2009-11-05	7.61	7.75	7.53	7.64	18108
2009-11-06	7.58	7.88	7.58	7.71	24622
2009-11-09	7.72	7.92	7.61	7.72	28018
2009-11-10	7.69	7.77	7.57	7.63	70122
2009-11-11	7.75	7.75	7.61	7.68	16264
2009-11-12	7.65	7.72	7.55	7.55	13642
2009-11-13	7.60	7.69	7.54	7.58	22826
2009-11-16	7.60	7.77	7.60	7.68	28344
2009-11-17	7.67	7.74	7.52	7.71	26744
2009-11-18	7.63	7.78	7.58	7.60	49142
2009-11-19	7.50	7.66	7.50	7.60	16954
2009-11-20	7.56	7.64	7.54	7.58	22268
2009-11-23	7.64	7.82	7.59	7.66	20710
2009-11-24	7.65	7.72	7.60	7.67	5876
2009-11-25	7.66	7.71	7.58	7.58	16502
2009-11-27	7.59	7.66	7.50	7.50	13800
2009-11-30	7.56	7.61	7.46	7.49	23274
2009-12-01	7.50	7.55	7.38	7.45	19450
2009-12-02	7.41	7.66	7.41	7.59	51404
2009-12-03	7.60	7.70	7.51	7.51	25846
2009-12-04	7.70	7.75	7.57	7.75	31940
2009-12-07	7.73	7.76	7.58	7.75	27538
2009-12-08	7.75	7.75	7.58	7.70	43130
2009-12-09	7.66	7.74	7.61	7.70	69000
2009-12-10	7.72	7.72	7.63	7.67	31484
2009-12-11	7.72	7.72	7.65	7.68	16996
2009-12-14	7.72	7.92	7.63	7.92	89370
2009-12-15	7.94	7.94	7.65	7.65	224540
2009-12-16	7.74	7.78	7.67	7.67	17170
2009-12-17	7.67	7.75	7.61	7.70	28200
2009-12-18	7.75	7.79	7.70	7.74	72990
2009-12-21	7.73	7.80	7.63	7.76	75896
2009-12-22	7.76	7.77	7.68	7.70	25000
2009-12-23	7.74	7.85	7.67	7.85	19610
2009-12-24	7.79	7.81	7.73	7.78	4446
2009-12-28	7.77	7.89	7.73	7.73	54374
2009-12-29	7.76	7.83	7.73	7.75	10206
2009-12-30	7.77	7.82	7.70	7.74	16610
2009-12-31	7.76	7.79	7.69	7.75	33488
2010-01-04	7.78	7.99	7.78	7.99	10464
2010-01-05	7.96	7.98	7.79	7.79	14258
2010-01-06	7.83	7.96	7.74	7.74	25546
2010-01-07	7.76	7.90	7.75	7.86	20070
2010-01-08	7.86	7.98	7.80	7.96	37958
2010-01-11	7.98	8.20	7.98	8.03	59348
2010-01-12	8.04	8.27	8.04	8.05	25840
2010-01-13	8.07	8.07	7.80	7.83	58586
2010-01-14	7.86	7.87	7.76	7.80	40000
2010-01-15	7.84	7.95	7.80	7.86	28688
2010-01-19	7.89	7.95	7.76	7.84	28622
2010-01-20	7.81	8.00	7.75	7.95	34752
2010-01-21	7.93	7.93	7.75	7.82	29754
2010-01-22	7.83	7.93	7.80	7.82	27330
2010-01-25	7.89	8.17	7.89	7.94	52070
2010-01-26	7.95	8.06	7.91	8.05	21952
2010-01-27	8.00	8.05	7.94	8.02	8472
2010-01-28	8.00	8.00	7.79	7.79	24404
2010-01-29	7.81	7.94	7.80	7.94	22252
2010-02-01	7.93	8.04	7.93	7.97	10400
2010-02-02	7.95	8.05	7.91	7.95	17846
2010-02-03	7.95	7.95	7.85	7.85	16452
2010-02-04	7.85	7.85	7.56	7.73	16460
2010-02-05	7.73	7.75	7.55	7.74	43806
2010-02-08	7.70	7.74	7.57	7.65	17046
2010-02-09	7.69	8.12	7.68	7.91	71008
2010-02-10	7.86	7.99	7.76	7.91	31000
2010-02-11	7.92	8.19	7.92	8.15	11850
2010-02-12	8.11	8.17	8.06	8.10	11800
2010-02-16	8.17	8.20	8.06	8.13	8934
2010-02-17	8.08	8.11	7.98	8.11	23372
2010-02-18	8.11	8.37	8.11	8.37	38248
2010-02-19	8.38	8.43	8.35	8.41	17740
2010-02-22	8.45	8.55	8.11	8.14	33312
2010-02-23	7.80	8.22	7.75	8.10	14300
2010-02-24	8.13	8.23	8.09	8.23	10762
2010-02-25	8.11	8.47	8.11	8.46	9008
2010-02-26	8.48	8.55	8.10	8.10	28600
2010-03-01	8.19	8.25	8.13	8.24	9518
2010-03-02	8.27	8.38	8.24	8.38	14144
2010-03-03	8.40	8.50	8.40	8.50	10954
2010-03-04	8.50	8.70	8.48	8.63	7480
2010-03-05	8.64	8.81	8.53	8.81	34724
2010-03-08	8.76	9.00	8.72	8.98	58524
2010-03-09	9.01	9.01	8.82	8.95	22616
2010-03-10	8.93	9.08	8.93	9.03	30320
2010-03-11	9.02	9.12	8.91	9.11	65024
2010-03-12	9.17	9.21	8.99	8.99	22378
2010-03-15	9.08	9.36	8.99	9.30	50520
2010-03-16	9.30	9.37	9.21	9.34	12068
2010-03-17	9.30	9.44	9.06	9.27	36150
2010-03-18	9.29	9.38	9.22	9.32	5800
2010-03-19	9.37	9.59	9.00	9.48	78324
2010-03-22	9.44	9.46	8.89	9.36	54804
2010-03-23	9.33	9.63	9.23	9.60	39800
2010-03-24	9.61	9.97	9.49	9.57	90402
2010-03-25	9.50	9.75	9.29	9.68	25456
2010-03-26	9.68	9.78	9.55	9.55	21536
2010-03-29	9.53	9.83	9.49	9.75	19440
2010-03-30	9.78	9.93	9.78	9.87	11182
2010-03-31	9.82	9.90	9.65	9.67	32878
2010-04-01	9.79	9.83	9.63	9.63	20412
2010-04-05	9.57	9.96	9.47	9.57	40682
2010-04-06	9.62	10.00	9.62	9.97	20856
2010-04-07	9.94	10.20	9.81	9.98	28660
2010-04-08	9.95	9.96	9.83	9.83	18200
2010-04-09	9.94	10.01	9.90	9.99	11086
2010-04-12	9.91	10.13	9.91	10.05	26604
2010-04-13	10.24	10.24	9.93	10.00	18360
2010-04-14	9.95	10.12	9.86	9.98	13494
2010-04-15	9.99	10.03	9.85	9.85	18172
2010-04-16	9.89	10.05	9.84	9.97	27032
2010-04-19	9.97	10.00	9.95	10.00	21624
2010-04-20	10.00	10.00	10.00	10.00	9148
2010-04-21	10.00	10.22	10.00	10.11	9832
2010-04-22	10.10	10.22	10.03	10.18	14708
2010-04-23	10.13	10.30	10.13	10.30	8626
2010-04-26	10.22	10.33	10.10	10.28	22938
2010-04-27	10.29	10.29	9.93	10.07	14138
2010-04-28	10.07	10.33	9.94	10.24	17942
2010-04-29	10.24	10.32	10.13	10.26	24540
2010-04-30	10.25	10.38	10.13	10.25	44960
2010-05-03	10.33	10.46	10.32	10.45	17718
2010-05-04	10.35	10.43	10.03	10.30	43566
2010-05-05	10.17	10.17	9.82	10.12	30124
2010-05-06	10.07	10.67	10.07	10.67	32372
2010-05-07	10.41	10.54	9.77	10.34	31564
2010-05-10	11.00	11.00	10.05	10.63	31478
2010-05-11	10.44	10.70	10.43	10.62	22848
2010-05-12	10.61	11.00	10.52	11.00	25172
2010-05-13	10.93	10.95	10.77	10.90	23556
2010-05-14	10.82	10.82	10.49	10.60	16468
2010-05-17	10.60	10.86	10.57	10.82	53632
2010-05-18	11.00	11.00	10.58	10.65	47486
2010-05-19	10.58	10.72	10.20	10.40	20564
2010-05-20	10.26	10.26	9.78	9.94	33280
2010-05-21	9.53	10.17	9.53	10.10	40962
2010-05-24	10.03	10.08	9.80	9.82	22192
2010-05-25	9.65	10.07	9.25	10.00	39694
2010-05-26	10.03	10.40	10.02	10.09	53554
2010-05-27	10.27	10.27	10.00	10.09	84416
2010-05-28	10.12	10.24	9.74	9.83	25434
2010-06-01	9.99	10.05	9.70	9.70	113468
2010-06-02	9.80	9.83	9.55	9.82	26310
2010-06-03	9.77	10.05	9.76	10.00	138446
2010-06-04	10.05	10.05	9.83	9.83	34480
2010-06-07	9.88	10.01	9.75	9.90	41162
2010-06-08	9.94	10.00	9.86	9.92	41548
2010-06-09	9.99	10.00	9.81	9.86	37462
2010-06-10	9.91	10.09	9.91	10.09	46526
2010-06-11	10.05	10.25	9.79	10.16	160706
2010-06-14	10.14	10.97	10.14	10.97	42762
2010-06-15	9.96	11.41	9.96	11.41	59912
2010-06-16	11.23	11.38	11.11	11.31	73874
2010-06-17	11.38	11.77	11.30	11.50	81258
2010-06-18	11.50	11.50	11.20	11.42	59046
2010-06-21	11.50	11.50	11.29	11.41	53674
2010-06-22	11.36	11.50	11.00	11.32	24380
2010-06-23	11.48	11.50	11.38	11.47	29552
2010-06-24	11.47	11.50	11.39	11.45	48666
2010-06-25	11.46	11.57	11.31	11.50	286124
2010-06-28	11.56	11.70	11.44	11.50	64088
2010-06-29	11.45	11.60	11.24	11.24	60024
2010-06-30	11.24	11.50	11.23	11.48	52136
2010-07-01	11.49	11.50	11.31	11.39	65974
2010-07-02	11.36	11.51	11.25	11.46	62098
2010-07-06	11.49	11.66	11.35	11.37	68528
2010-07-07	11.43	11.50	11.36	11.47	57274
2010-07-08	11.50	11.61	11.49	11.55	59854
2010-07-09	11.50	11.55	11.39	11.53	59994
2010-07-12	11.39	11.50	11.25	11.43	54210
2010-07-13	11.43	11.63	11.40	11.56	49862
2010-07-14	11.63	11.75	11.40	11.47	58760
2010-07-15	11.45	11.45	11.29	11.38	31494
2010-07-16	11.36	11.36	11.02	11.08	41410
2010-07-19	11.07	11.20	10.81	11.11	44074
2010-07-20	10.99	11.29	10.99	11.26	45940
2010-07-21	11.35	11.45	11.11	11.13	105600
2010-07-22	11.21	11.31	11.06	11.29	38188
2010-07-23	11.29	11.29	10.99	11.19	44230
2010-07-26	11.28	11.28	11.04	11.10	30830
2010-07-27	11.13	11.15	10.90	10.95	83752
2010-07-28	10.95	10.98	10.82	10.87	26020
2010-07-29	10.96	10.98	10.83	10.92	9300
2010-07-30	10.91	11.00	10.70	10.94	32778
2010-08-02	11.01	11.01	10.94	10.94	22068
2010-08-03	10.94	10.98	10.79	10.79	44950
2010-08-04	10.86	10.95	10.79	10.87	7934
2010-08-05	10.79	10.85	10.67	10.75	30452
2010-08-06	10.67	10.82	10.21	10.58	48836
2010-08-09	10.54	10.54	10.27	10.38	29028
2010-08-10	10.27	10.62	10.27	10.51	15790
2010-08-11	10.40	10.46	10.08	10.08	37124
2010-08-12	10.00	10.00	9.59	9.74	38384
2010-08-13	9.77	10.11	9.77	9.77	27452
2010-08-16	9.77	10.18	9.77	10.08	33042
2010-08-17	10.10	10.29	10.10	10.26	24262
2010-08-18	10.19	10.32	10.13	10.27	14162
2010-08-19	10.18	10.18	9.65	9.66	33314
2010-08-20	9.61	9.91	9.37	9.91	59592
2010-08-23	9.97	10.00	9.69	9.81	17112
2010-08-24	9.73	10.00	9.73	9.93	24108
2010-08-25	9.91	10.00	9.80	10.00	31138
2010-08-26	9.96	10.00	9.92	10.00	9862
2010-08-27	10.00	10.25	9.97	10.23	41512
2010-08-30	10.15	10.28	10.09	10.18	23518
2010-08-31	10.11	10.30	10.04	10.27	32118
2010-09-01	10.37	10.62	10.30	10.62	31882
2010-09-02	10.57	10.75	10.44	10.74	18744
2010-09-03	10.75	10.75	10.48	10.72	18450
2010-09-07	10.71	10.71	10.36	10.37	23372
2010-09-08	10.38	10.50	10.15	10.49	17322
2010-09-09	10.43	10.85	10.29	10.74	35682
2010-09-10	10.82	11.07	10.82	11.01	34830
2010-09-13	11.00	11.10	10.89	11.08	19688
2010-09-14	11.00	11.00	10.83	10.89	13822
2010-09-15	10.91	11.06	10.91	11.00	24630
2010-09-16	11.00	11.06	10.81	10.89	17814
2010-09-17	11.00	11.00	10.67	10.67	33770
2010-09-20	10.74	10.77	10.39	10.74	29108
2010-09-21	10.75	11.05	10.75	10.92	11114
2010-09-22	10.93	10.93	10.38	10.45	32782
2010-09-23	10.44	10.56	10.29	10.32	12046
2010-09-24	10.48	10.69	10.39	10.69	21738
2010-09-27	10.72	10.87	10.69	10.69	9086
2010-09-28	10.57	10.77	10.52	10.61	7008
2010-09-29	10.65	10.98	10.65	10.98	15732
2010-09-30	11.00	11.03	10.76	10.76	36806
2010-10-01	10.83	10.90	10.51	10.90	15842
2010-10-04	10.90	10.98	10.62	10.87	30000
2010-10-05	10.87	11.05	10.87	11.00	23818
2010-10-06	11.00	11.03	10.85	10.91	14600
2010-10-07	11.00	11.00	10.52	10.66	15164
2010-10-08	10.70	10.89	10.63	10.89	14942
2010-10-11	10.87	11.00	10.87	10.99	13856
2010-10-12	10.92	11.03	10.78	10.99	40180
2010-10-13	10.99	11.00	10.50	10.70	49368
2010-10-14	10.71	10.71	10.12	10.13	31054
2010-10-15	10.28	10.48	10.13	10.45	52826
2010-10-18	10.53	10.53	10.08	10.21	36014
2010-10-19	10.10	10.30	10.10	10.29	43446
2010-10-20	10.30	10.43	10.22	10.33	20942
2010-10-21	10.33	10.89	10.28	10.82	31312
2010-10-22	10.88	11.00	10.80	10.96	30072
2010-10-25	11.00	11.10	10.90	10.96	36122
2010-10-26	10.90	11.03	10.86	10.97	21724
2010-10-27	10.93	10.93	10.66	10.68	14910
2010-10-28	10.68	10.68	10.43	10.44	16998
2010-10-29	10.37	11.00	10.37	11.00	54682
2010-11-01	10.98	11.00	10.67	10.74	30274
2010-11-02	10.87	11.03	10.76	11.00	23214
2010-11-03	10.97	11.06	10.92	10.99	13074
2010-11-04	11.00	11.00	10.41	10.61	67238
2010-11-05	10.62	11.00	10.62	10.98	12040
2010-11-08	11.00	11.11	10.70	11.05	21328
2010-11-09	11.08	11.08	10.89	10.89	9110
2010-11-10	10.77	11.05	10.77	11.05	6152
2010-11-11	10.98	10.99	10.80	10.81	9146
2010-11-12	10.73	10.85	10.68	10.78	5302
2010-11-15	10.71	10.82	10.69	10.78	3134
2010-11-16	10.75	10.90	10.73	10.76	17732
2010-11-17	10.69	10.69	10.56	10.66	6962
2010-11-18	10.69	10.82	10.66	10.82	5882
2010-11-19	10.82	10.82	10.67	10.80	14094
2010-11-22	10.71	10.90	10.67	10.88	4878
2010-11-23	10.78	10.83	10.63	10.66	12162
2010-11-24	10.68	11.00	10.63	11.00	28570
2010-11-26	10.90	11.50	10.90	11.50	11454
2010-11-29	11.50	11.50	11.18	11.31	19520
2010-11-30	11.14	11.31	11.10	11.21	14010
2010-12-01	11.15	11.23	11.00	11.07	24146
2010-12-02	11.09	11.09	10.49	10.81	20364
2010-12-03	10.85	10.96	10.77	10.93	10004
2010-12-06	10.94	10.94	10.37	10.48	39488
2010-12-07	10.50	10.94	10.33	10.94	22692
2010-12-08	10.97	11.00	10.80	10.83	12618
2010-12-09	11.00	11.00	10.56	10.63	16698
2010-12-10	10.67	10.67	10.38	10.60	15890
2010-12-13	10.56	10.73	10.43	10.67	13534
2010-12-14	10.75	10.80	10.39	10.61	24656
2010-12-15	10.64	11.00	10.64	11.00	13240
2010-12-16	10.92	11.05	10.85	11.00	26890
2010-12-17	10.98	11.00	10.74	10.84	41262
2010-12-20	10.87	10.99	10.74	10.74	15886
2010-12-21	10.82	10.86	10.68	10.80	25256
2010-12-22	10.83	10.91	10.61	10.90	19096
2010-12-23	10.85	10.85	10.67	10.76	7624
2010-12-27	10.70	10.72	10.55	10.72	9654
2010-12-28	10.69	10.73	10.57	10.67	9730
2010-12-29	10.64	10.71	10.58	10.58	8818
2010-12-30	10.53	10.64	10.52	10.64	9586
2010-12-31	10.58	10.75	10.58	10.75	14298
2011-01-03	10.80	10.80	10.50	10.55	22056
2011-01-04	10.53	10.57	10.43	10.50	19966
2011-01-05	10.45	10.45	10.32	10.44	14210
2011-01-06	10.37	10.43	10.30	10.43	9294
2011-01-07	10.39	10.42	10.28	10.37	16420
2011-01-10	10.22	10.37	10.22	10.33	12494
2011-01-11	10.38	10.56	10.28	10.56	13520
2011-01-12	10.57	10.58	10.47	10.53	17430
2011-01-13	10.57	10.60	10.45	10.45	14654
2011-01-14	10.45	10.54	10.41	10.54	11208
2011-01-18	10.55	10.55	10.42	10.48	7278
2011-01-19	10.44	10.45	10.12	10.16	22736
2011-01-20	10.13	10.26	9.95	9.95	22590
2011-01-21	9.96	10.00	9.75	9.76	35346
2011-01-24	9.82	9.87	9.49	9.53	32712
2011-01-25	9.58	9.75	9.53	9.59	19684
2011-01-26	9.65	9.79	9.65	9.79	9228
2011-01-27	9.80	9.81	9.70	9.75	18662
2011-01-28	9.77	9.77	9.40	9.48	31896
2011-01-31	9.49	9.61	9.48	9.54	15334
2011-02-01	9.57	10.01	9.57	9.97	16342
2011-02-02	9.89	10.07	9.89	10.00	16638
2011-02-03	9.99	10.11	9.97	10.01	12910
2011-02-04	10.02	10.03	9.89	9.96	11704
2011-02-07	9.93	10.17	9.93	10.17	9210
2011-02-08	10.15	10.24	10.13	10.18	8854
2011-02-09	10.15	10.22	9.92	10.02	13646
2011-02-10	9.94	10.02	9.88	9.92	6076
2011-02-11	9.95	10.15	9.90	10.14	8004
2011-02-14	10.09	10.20	10.09	10.18	8086
2011-02-15	10.13	10.15	10.01	10.05	11216
2011-02-16	10.05	10.05	9.53	9.64	32672
2011-02-17	9.68	9.79	9.46	9.55	37646
2011-02-18	9.60	9.60	9.46	9.49	20782
2011-02-22	9.49	9.54	9.46	9.46	44638
2011-02-23	9.37	9.53	9.37	9.49	35556
2011-02-24	9.47	9.99	9.43	9.63	75774
2011-02-25	9.63	10.02	9.59	10.02	29788
2011-02-28	10.15	10.16	10.02	10.16	12062
2011-03-01	10.18	10.18	9.85	9.85	6708
2011-03-02	9.84	9.97	9.84	9.96	18216
2011-03-03	10.05	10.17	9.96	10.07	30134
2011-03-04	10.00	10.02	9.88	9.90	22124
2011-03-07	9.90	9.95	9.84	9.85	13738
2011-03-08	9.87	10.08	9.87	10.08	7666
2011-03-09	10.04	10.08	10.00	10.05	7660
2011-03-10	10.00	10.03	9.96	9.98	25786
2011-03-11	9.45	9.82	9.38	9.74	38142
2011-03-14	9.69	9.96	9.65	9.90	13020
2011-03-15	9.72	9.90	9.72	9.87	11356
2011-03-16	9.88	9.92	9.83	9.88	16696
2011-03-17	10.00	10.06	9.89	10.03	22596
2011-03-18	10.04	10.11	9.95	10.07	23110
2011-03-21	10.09	10.42	10.04	10.38	25690
2011-03-22	10.39	10.39	10.23	10.24	8952
2011-03-23	10.21	10.50	10.01	10.49	26702
2011-03-24	10.50	10.53	10.41	10.48	22688
2011-03-25	10.50	10.54	10.38	10.41	24450
2011-03-28	10.37	10.37	10.25	10.25	8742
2011-03-29	10.34	10.47	10.34	10.47	4838
2011-03-30	10.46	10.50	10.36	10.50	12680
2011-03-31	10.46	10.68	10.39	10.65	21012
2011-04-01	10.64	10.70	10.45	10.69	23040
2011-04-04	10.73	11.00	10.65	11.00	20130
2011-04-05	10.95	11.05	10.88	10.94	10586
2011-04-06	11.05	11.09	10.89	11.04	7020
2011-04-07	11.02	11.03	10.98	10.98	2826
2011-04-08	10.99	10.99	10.70	10.70	8058
2011-04-11	10.68	10.68	10.14	10.14	29588
2011-04-12	10.04	10.14	10.02	10.14	18802
2011-04-13	10.17	10.19	9.97	9.97	17150
2011-04-14	9.91	10.05	9.91	10.03	34720
2011-04-15	10.00	10.22	10.00	10.11	21660
2011-04-18	10.04	10.20	10.04	10.14	6202
2011-04-19	10.13	10.16	10.05	10.11	12374
2011-04-20	10.20	10.35	10.18	10.25	17866
2011-04-21	10.35	10.39	10.18	10.28	8298
2011-04-25	10.24	10.48	10.24	10.48	33180
2011-04-26	10.48	10.71	10.48	10.71	9396
2011-04-27	10.68	10.82	10.67	10.79	6732
2011-04-28	10.85	10.85	10.67	10.76	15406
2011-04-29	10.75	11.06	10.74	11.05	29386
2011-05-02	11.05	11.05	10.87	10.90	14234
2011-05-03	10.85	10.85	10.75	10.83	7990
2011-05-04	10.85	10.85	10.60	10.60	11234
2011-05-05	10.54	10.66	10.49	10.49	12528
2011-05-06	10.56	10.59	10.41	10.47	21426
2011-05-09	10.43	10.54	10.43	10.53	4090
2011-05-10	10.60	11.20	10.60	11.04	20656
2011-05-11	11.03	11.09	10.93	10.93	11094
2011-05-12	10.94	11.09	10.85	11.06	22484
2011-05-13	11.06	11.06	10.87	10.87	4832
2011-05-16	10.81	10.83	10.47	10.47	17772
2011-05-17	10.47	10.57	10.42	10.50	19088
2011-05-18	10.41	10.58	10.41	10.56	13666
2011-05-19	10.64	10.91	10.61	10.75	55360
2011-05-20	10.70	10.78	10.66	10.69	20124
2011-05-23	10.58	10.65	10.38	10.38	11062
2011-05-24	10.48	10.57	10.44	10.50	35290
2011-05-25	10.44	10.62	10.44	10.57	4008
2011-05-26	10.55	10.65	10.55	10.64	9062
2011-05-27	10.63	10.72	10.63	10.71	3008
2011-05-31	10.73	11.14	10.73	11.14	18932
2011-06-01	11.13	11.13	10.74	10.80	19236
2011-06-02	10.81	10.81	10.31	10.38	18118
2011-06-03	10.30	10.35	10.15	10.17	28714
2011-06-06	10.15	10.22	10.14	10.14	11862
2011-06-07	10.24	10.27	10.04	10.18	14984
2011-06-08	10.20	10.20	10.20	10.20	3504
2011-06-09	10.21	10.21	10.03	10.09	14846
2011-06-10	10.10	10.10	9.94	9.98	16746
2011-06-13	10.03	10.10	9.91	9.92	10618
2011-06-14	9.99	10.24	9.92	10.19	20796
2011-06-15	10.15	10.18	9.89	9.93	21148
2011-06-16	10.09	10.12	9.87	10.07	16338
2011-06-17	10.10	10.16	9.97	10.00	33156
2011-06-20	10.00	10.08	9.97	10.07	8082
2011-06-21	10.12	10.25	9.95	10.25	9482
2011-06-22	10.18	10.23	10.05	10.08	6816
2011-06-23	9.97	9.97	9.56	9.76	58650
2011-06-24	9.77	10.03	9.69	10.03	136980
2011-06-27	9.98	10.50	9.93	10.50	13060
2011-06-28	10.50	10.73	10.50	10.64	23874
2011-06-29	10.62	10.67	10.39	10.59	19604
2011-06-30	10.58	10.72	10.49	10.71	72622
2011-07-01	10.65	10.65	10.25	10.41	27776
2011-07-05	10.45	10.48	9.83	10.01	37530
2011-07-06	10.00	10.14	9.88	10.10	24840
2011-07-07	10.20	10.52	10.19	10.43	16878
2011-07-08	10.39	10.39	10.22	10.24	18396
2011-07-11	10.22	10.30	10.22	10.22	9702
2011-07-12	10.23	10.35	10.22	10.28	6740
2011-07-13	10.31	10.48	10.29	10.42	22486
2011-07-14	10.49	10.49	10.27	10.27	12646
2011-07-15	10.36	10.39	10.26	10.39	15338
2011-07-18	10.29	10.35	10.26	10.29	3414
2011-07-19	10.37	10.85	10.31	10.64	24398
2011-07-20	10.68	10.70	10.60	10.60	2310
2011-07-21	10.61	10.67	10.50	10.57	8400
2011-07-22	10.56	10.56	10.43	10.43	3870
2011-07-25	10.27	10.28	10.27	10.28	4672
2011-07-26	10.36	10.43	10.29	10.31	5126
2011-07-27	10.31	10.40	10.28	10.28	23198
2011-07-28	10.34	10.38	10.29	10.38	4636
2011-07-29	10.28	10.45	10.28	10.35	7302
2011-08-01	10.45	10.45	10.20	10.26	29244
2011-08-02	10.22	10.29	9.97	9.97	11708
2011-08-03	9.97	10.12	9.89	10.02	8692
2011-08-04	9.95	10.21	9.95	10.07	27440
2011-08-05	10.19	10.32	10.12	10.19	6832
2011-08-08	10.08	10.50	9.75	9.75	37566
2011-08-09	10.00	10.00	9.51	9.74	27540
2011-08-10	9.55	9.81	9.11	9.13	26646
2011-08-11	9.17	9.56	8.65	9.41	34268
2011-08-12	9.40	9.40	8.94	9.13	22282
2011-08-15	9.09	9.42	9.09	9.34	15256
2011-08-16	9.24	9.29	9.06	9.08	15000
2011-08-17	9.06	9.35	9.06	9.12	6162
2011-08-18	9.02	9.12	8.95	8.95	41688
2011-08-19	8.80	9.04	8.80	8.90	12292
2011-08-22	9.18	9.18	8.98	9.00	11300
2011-08-23	9.08	9.20	9.05	9.19	17526
2011-08-24	9.10	9.40	8.99	9.31	25410
2011-08-25	9.28	9.28	9.19	9.19	10084
2011-08-26	9.19	9.36	9.19	9.36	7370
2011-08-29	9.40	9.66	9.40	9.61	23658
2011-08-30	9.58	9.86	9.57	9.69	30792
2011-08-31	9.75	9.75	9.51	9.67	15654
2011-09-01	9.61	9.75	9.16	9.19	16416
2011-09-02	9.15	9.20	8.80	8.80	24850
2011-09-06	8.58	9.03	8.58	8.85	25424
2011-09-07	9.00	9.54	9.00	9.26	21842
2011-09-08	9.14	9.31	9.14	9.15	19560
2011-09-09	9.03	9.37	9.02	9.13	18214
2011-09-12	9.13	9.32	8.95	8.95	10768
2011-09-13	9.01	9.04	8.91	9.00	28336
2011-09-14	9.00	9.13	8.95	9.06	18820
2011-09-15	9.08	9.20	8.98	9.07	11434
2011-09-16	9.11	9.19	8.91	9.02	50258
2011-09-19	8.85	8.90	8.76	8.76	24388
2011-09-20	8.80	8.98	8.75	8.75	71736
2011-09-21	8.84	8.92	8.54	8.55	20714
2011-09-22	8.50	8.70	8.46	8.48	49500
2011-09-23	8.49	8.68	8.46	8.57	14444
2011-09-26	8.63	8.72	8.44	8.68	6788
2011-09-27	8.83	8.99	8.71	8.99	16476
2011-09-28	8.92	9.22	8.77	8.77	13428
2011-09-29	8.78	9.16	8.78	9.16	19204
2011-09-30	9.02	9.47	9.02	9.29	22468
2011-10-03	9.17	9.35	9.01	9.01	33314
2011-10-04	9.05	9.86	9.02	9.67	29424
2011-10-05	9.60	9.81	9.38	9.81	11222
2011-10-06	9.77	9.96	9.64	9.93	18898
2011-10-07	9.88	9.88	9.59	9.66	15802
2011-10-10	9.82	9.91	9.51	9.86	27958
2011-10-11	9.81	9.90	9.69	9.87	10110
2011-10-12	9.91	10.10	9.88	10.10	15248
2011-10-13	10.10	10.47	9.90	10.27	16776
2011-10-14	10.25	10.49	10.24	10.35	16620
2011-10-17	10.22	10.37	10.11	10.13	12632
2011-10-18	10.07	10.26	10.00	10.19	18346
2011-10-19	10.09	10.14	9.78	9.80	16326
2011-10-20	9.73	10.02	9.73	10.01	5396
2011-10-21	10.20	10.30	10.11	10.18	20414
2011-10-24	10.14	10.40	10.14	10.30	14104
2011-10-25	10.18	10.29	9.78	9.78	10726
2011-10-26	9.95	9.95	9.68	9.88	14180
2011-10-27	9.74	10.41	9.74	10.35	54128
2011-10-28	10.39	10.45	10.39	10.45	20320
2011-10-31	10.35	10.48	10.03	10.03	12168
2011-11-01	9.81	9.85	9.55	9.67	20424
2011-11-02	9.69	9.79	9.55	9.62	26316
2011-11-03	9.61	9.95	9.61	9.91	12202
2011-11-04	9.88	9.88	9.80	9.83	4762
2011-11-07	9.77	10.05	9.72	10.05	24556
2011-11-08	10.05	10.28	10.00	10.28	13416
2011-11-09	10.22	10.22	10.01	10.15	29356
2011-11-10	10.25	10.25	9.98	10.07	10226
2011-11-11	10.17	10.27	10.17	10.27	14922
2011-11-14	10.24	10.24	10.05	10.16	19214
2011-11-15	10.21	10.51	10.21	10.33	20686
2011-11-16	10.25	10.26	10.01	10.01	11272
2011-11-17	10.06	10.15	10.00	10.05	11442
2011-11-18	10.01	10.20	10.01	10.15	12710
2011-11-21	10.06	10.15	9.99	9.99	11680
2011-11-22	10.03	10.03	9.99	9.99	3620
2011-11-23	9.99	10.05	9.69	9.69	12110
2011-11-25	9.60	9.75	9.57	9.60	9958
2011-11-28	9.90	9.92	9.75	9.91	15190
2011-11-29	9.91	10.01	9.89	9.93	17938
2011-11-30	10.23	10.44	10.12	10.43	36964
2011-12-01	10.43	10.43	10.16	10.28	11770
2011-12-02	10.35	10.35	9.98	10.16	7814
2011-12-05	10.33	10.43	10.20	10.40	20044
2011-12-06	10.34	10.37	10.01	10.15	14988
2011-12-07	10.05	10.08	9.98	10.08	8352
2011-12-08	10.10	10.11	9.71	9.76	15318
2011-12-09	9.56	9.93	9.51	9.88	18512
2011-12-12	9.69	9.76	9.68	9.76	7872
2011-12-13	9.82	9.86	9.58	9.66	10278
2011-12-14	9.67	9.67	9.50	9.63	9832
2011-12-15	9.68	9.88	9.66	9.87	9256
2011-12-16	10.00	10.00	9.74	9.80	34008
2011-12-19	9.87	9.95	9.51	9.51	13612
2011-12-20	9.70	9.83	9.70	9.83	24152
2011-12-21	9.85	9.85	9.63	9.69	7606
2011-12-22	9.75	9.97	9.64	9.91	27238
2011-12-23	9.96	10.25	9.96	10.25	14796
2011-12-27	10.25	10.25	10.16	10.20	81154
2011-12-28	10.24	10.24	10.08	10.09	10810
2011-12-29	10.26	10.29	10.21	10.29	4860
2011-12-30	10.22	10.26	10.10	10.12	8966
2012-01-03	10.28	10.33	10.20	10.32	6082
2012-01-04	10.24	10.29	10.20	10.20	28712
2012-01-05	10.15	10.23	10.08	10.22	3720
2012-01-06	10.25	10.28	10.19	10.23	15752
2012-01-09	10.21	10.27	10.15	10.24	11432
2012-01-10	10.35	10.35	10.25	10.31	10684
2012-01-11	10.34	10.34	10.16	10.22	41558
2012-01-12	10.26	10.30	10.12	10.25	3612
2012-01-13	10.16	10.21	10.08	10.20	11168
2012-01-17	10.23	10.36	10.23	10.32	15198
2012-01-18	10.34	10.39	10.25	10.38	11154
2012-01-19	10.35	10.45	10.35	10.40	4096
2012-01-20	10.41	10.50	10.35	10.45	8722
2012-01-23	10.47	10.53	10.42	10.50	10092
2012-01-24	10.45	10.49	10.40	10.43	11264
2012-01-25	10.49	10.69	10.49	10.67	11036
2012-01-26	10.75	10.78	10.64	10.73	11954
2012-01-27	10.66	10.80	10.64	10.75	9244
2012-01-30	10.73	10.81	10.58	10.58	21294
2012-01-31	10.67	10.67	10.47	10.50	9304
2012-02-01	10.53	10.86	10.53	10.83	20272
2012-02-02	10.80	10.98	10.80	10.93	13312
2012-02-03	11.09	11.22	10.99	11.18	23120
2012-02-06	11.16	11.20	11.07	11.07	5592
2012-02-07	11.05	11.05	10.98	10.98	1956
2012-02-08	11.06	11.06	10.54	10.75	36378
2012-02-09	10.74	10.81	10.65	10.65	6780
2012-02-10	10.57	10.70	10.57	10.60	4166
2012-02-13	10.75	10.75	10.64	10.69	4878
2012-02-14	10.58	10.63	10.49	10.58	12200
2012-02-15	10.57	10.64	10.40	10.47	41218
2012-02-16	10.45	10.75	10.45	10.69	6174
2012-02-17	10.69	10.69	10.21	10.60	10318
2012-02-21	10.58	10.63	10.58	10.60	6996
2012-02-22	10.65	10.65	10.39	10.39	4542
2012-02-23	10.45	10.53	10.35	10.50	10494
2012-02-24	10.44	10.44	10.44	10.44	2348
2012-02-27	10.35	10.50	10.35	10.40	2158
2012-02-28	10.50	10.50	10.40	10.49	2280
2012-02-29	10.53	10.53	10.36	10.40	11336
2012-03-01	10.39	10.39	10.26	10.26	10382
2012-03-02	10.31	10.43	9.70	9.85	16450
2012-03-05	9.85	9.88	9.75	9.84	2332
2012-03-06	9.80	9.95	9.74	9.74	13922
2012-03-07	9.80	9.81	9.75	9.81	6128
2012-03-08	9.87	9.93	9.76	9.90	8094
2012-03-09	9.96	9.97	9.88	9.97	8096
2012-03-12	10.33	10.47	10.13	10.13	9212
2012-03-13	10.18	10.27	10.10	10.25	12264
2012-03-14	10.28	10.41	10.25	10.32	8762
2012-03-15	10.32	10.32	10.22	10.32	2784
2012-03-16	10.31	10.37	10.23	10.30	28764
2012-03-19	10.37	10.61	10.36	10.54	13834
2012-03-20	10.51	10.51	10.20	10.20	12598
2012-03-21	10.25	10.25	10.24	10.24	5500
2012-03-22	10.19	10.25	10.16	10.18	10572
2012-03-23	10.18	10.34	10.18	10.33	6468
2012-03-26	10.41	10.65	10.24	10.60	65804
2012-03-27	10.68	10.68	10.51	10.52	9724
2012-03-28	10.48	10.56	10.48	10.52	4174
2012-03-29	10.51	10.75	10.47	10.60	16296
2012-03-30	10.74	10.76	10.63	10.65	11346
2012-04-02	10.59	10.95	10.50	10.90	18010
2012-04-03	10.93	10.95	10.81	10.87	13472
2012-04-04	10.81	11.00	10.78	10.80	12182
2012-04-05	10.82	11.00	10.76	10.85	6766
2012-04-09	10.69	10.80	10.65	10.66	208550
2012-04-10	10.69	10.71	10.19	10.36	19454
2012-04-11	10.36	10.56	10.36	10.55	74200
2012-04-12	10.60	10.66	10.43	10.60	18654
2012-04-13	10.49	10.50	10.18	10.30	11868
2012-04-16	10.39	10.39	9.81	10.13	10502
2012-04-17	10.21	10.32	10.03	10.25	8744
2012-04-18	10.24	10.24	10.12	10.17	7216
2012-04-19	10.12	10.12	9.83	9.85	12922
2012-04-20	10.05	10.40	9.87	10.30	18174
2012-04-23	10.20	10.52	10.04	10.04	15310
2012-04-24	10.08	10.15	9.92	10.15	10140
2012-04-25	10.26	10.36	10.25	10.33	6372
2012-04-26	10.32	10.41	10.08	10.35	8466
2012-04-27	10.41	10.65	10.41	10.65	13300
2012-04-30	10.56	10.65	10.45	10.58	10324
2012-05-01	10.55	10.55	10.34	10.37	12026
2012-05-02	10.24	10.40	10.11	10.30	25148
2012-05-03	10.26	10.30	10.12	10.13	11776
2012-05-04	10.10	10.33	10.00	10.15	27570
2012-05-07	10.12	10.37	9.98	10.30	10950
2012-05-08	10.26	10.40	10.25	10.35	13782
2012-05-09	10.30	10.40	10.30	10.37	21070
2012-05-10	10.46	10.57	10.44	10.53	13676
2012-05-11	10.41	10.52	10.39	10.50	9794
2012-05-14	10.40	10.44	10.18	10.18	293032
2012-05-15	10.16	10.32	10.16	10.28	8930
2012-05-16	10.23	10.27	10.08	10.08	3428
2012-05-17	10.10	10.24	9.99	9.99	12024
2012-05-18	9.96	10.15	9.91	10.10	14390
2012-05-21	10.08	10.25	10.03	10.14	8790
2012-05-22	10.22	10.22	9.95	9.95	6638
2012-05-23	9.91	9.91	9.77	9.90	6722
2012-05-24	9.88	9.91	9.69	9.88	7288
2012-05-25	9.86	9.88	9.81	9.83	8164
2012-05-29	9.93	10.18	9.69	10.16	6070
2012-05-30	10.09	10.13	9.88	9.93	6378
2012-05-31	9.93	9.93	9.60	9.62	16250
2012-06-01	9.53	9.53	9.21	9.27	23794
2012-06-04	9.35	9.48	9.15	9.25	9346
2012-06-05	9.25	9.31	9.15	9.24	8490
2012-06-06	9.25	9.54	9.15	9.28	22284
2012-06-07	9.32	9.57	9.20	9.30	18856
2012-06-08	9.29	9.40	9.23	9.35	19832
2012-06-11	9.46	9.46	9.23	9.23	20262
2012-06-12	9.23	9.55	9.23	9.45	21350
2012-06-13	9.41	9.45	9.25	9.25	11612
2012-06-14	9.32	9.75	9.31	9.74	17116
2012-06-15	9.73	10.07	9.73	10.03	34910
2012-06-18	9.97	10.10	9.88	10.10	27532
2012-06-19	10.17	10.18	10.07	10.15	27488
2012-06-20	10.18	10.18	9.92	9.93	19298
2012-06-21	9.97	10.00	9.90	9.99	15132
2012-06-22	10.05	10.54	9.93	10.54	277814
2012-06-25	10.28	10.44	10.24	10.38	29458
2012-06-26	10.45	10.85	10.39	10.82	27110
2012-06-27	10.81	11.00	10.75	10.85	36168
2012-06-28	10.75	10.78	10.70	10.74	18682
2012-06-29	10.91	10.96	10.78	10.95	28208
2012-07-02	10.89	11.05	10.86	11.04	15520
2012-07-03	11.05	11.05	10.96	11.04	10794
2012-07-05	10.99	11.01	10.88	10.97	5790
2012-07-06	10.89	10.95	10.83	10.84	4464
2012-07-09	10.89	10.90	10.81	10.81	4336
2012-07-10	10.88	10.88	10.73	10.75	15052
2012-07-11	10.81	10.90	10.75	10.82	8580
2012-07-12	10.81	11.00	10.71	10.91	19062
2012-07-13	10.99	11.10	10.91	11.07	24118
2012-07-16	10.96	11.07	10.44	11.00	7372
2012-07-17	11.08	11.20	10.75	10.95	17098
2012-07-18	10.99	11.03	10.88	11.03	12210
2012-07-19	10.95	10.95	10.72	10.82	6464
2012-07-20	10.72	10.93	10.72	10.85	8402
2012-07-23	10.76	10.76	10.50	10.51	7028
2012-07-24	10.58	10.72	10.54	10.63	14620
2012-07-25	10.73	10.86	10.73	10.78	4706
2012-07-26	10.95	10.95	10.75	10.83	5144
2012-07-27	10.82	11.05	10.75	11.00	17304
2012-07-30	11.02	11.07	10.91	11.00	11124
2012-07-31	10.94	11.01	10.90	10.97	8260
2012-08-01	11.05	11.05	10.69	10.69	20492
2012-08-02	10.63	11.00	10.63	10.81	24012
2012-08-03	11.01	11.28	10.78	11.23	48772
2012-08-06	11.23	11.43	11.23	11.43	10876
2012-08-07	11.40	11.47	11.27	11.44	11744
2012-08-08	11.47	11.47	11.29	11.34	3730
2012-08-09	11.47	11.50	11.26	11.49	5718
2012-08-10	11.39	11.46	11.21	11.44	4084
2012-08-13	11.44	11.47	11.29	11.33	6698
2012-08-14	11.37	11.38	11.24	11.24	3402
2012-08-15	11.11	11.25	11.07	11.18	14306
2012-08-16	11.16	11.25	10.96	11.15	13410
2012-08-17	11.11	11.43	11.11	11.43	6934
2012-08-20	11.32	11.73	11.32	11.69	23158
2012-08-21	11.69	11.75	11.55	11.68	5724
2012-08-22	11.73	11.83	11.33	11.48	11612
2012-08-23	11.43	11.62	11.30	11.37	7426
2012-08-24	11.46	11.46	11.28	11.37	2950
2012-08-27	11.51	11.51	11.21	11.35	4168
2012-08-28	11.30	11.55	11.25	11.50	16520
2012-08-29	11.53	11.54	11.35	11.52	5424
2012-08-30	11.41	11.51	11.35	11.35	3706
2012-08-31	11.49	11.49	11.27	11.45	5900
2012-09-04	11.46	11.55	11.36	11.46	6608
2012-09-05	11.51	11.51	11.42	11.45	9648
2012-09-06	11.46	11.75	11.45	11.73	19198
2012-09-07	11.72	11.83	11.69	11.78	14984
2012-09-10	11.75	11.89	11.49	11.53	14406
2012-09-11	11.55	11.65	11.50	11.58	13430
2012-09-12	11.57	11.59	11.51	11.54	6980
2012-09-13	11.55	11.63	11.50	11.62	37766
2012-09-14	11.75	11.75	11.50	11.55	24448
2012-09-17	11.53	11.58	11.37	11.48	13768
2012-09-18	11.42	11.56	11.35	11.44	9666
2012-09-19	11.44	11.60	11.40	11.49	15434
2012-09-20	11.50	11.50	11.43	11.48	1766
2012-09-21	11.54	11.55	11.46	11.50	29496
2012-09-24	11.49	11.63	11.48	11.56	15286
2012-09-25	11.60	11.63	11.50	11.53	19280
2012-09-26	11.50	11.58	11.45	11.51	14272
2012-09-27	11.58	11.63	11.51	11.59	8542
2012-09-28	11.54	11.63	11.54	11.57	12442
2012-10-01	11.60	11.75	11.48	11.50	18658
2012-10-02	11.62	11.62	11.59	11.60	5302
2012-10-03	11.59	11.67	11.51	11.51	7488
2012-10-04	11.57	11.62	11.41	11.59	17774
2012-10-05	11.63	11.66	11.50	11.50	8634
2012-10-08	11.48	11.60	11.48	11.48	2412
2012-10-09	11.51	11.56	11.42	11.45	4934
2012-10-10	11.49	11.49	11.40	11.42	5346
2012-10-11	11.43	11.44	11.31	11.37	3992
2012-10-12	11.19	11.29	11.00	11.25	14136
2012-10-15	11.29	11.60	11.22	11.55	6866
2012-10-16	11.64	11.64	11.36	11.54	7092
2012-10-17	11.51	11.60	11.46	11.58	1664
2012-10-18	11.60	11.84	11.60	11.79	3698
2012-10-19	11.68	11.75	11.37	11.41	20710
2012-10-22	11.45	11.45	11.26	11.33	4320
2012-10-23	11.27	11.43	11.17	11.38	10800
2012-10-24	11.43	11.43	11.38	11.38	4812
2012-10-25	11.45	11.50	11.43	11.47	3560
2012-10-26	11.44	11.45	11.41	11.41	1562
2012-10-31	11.39	11.48	11.06	11.20	7360
2012-11-01	11.17	11.53	11.14	11.53	61632
2012-11-02	11.52	11.58	11.41	11.41	27318
2012-11-05	11.37	11.39	11.15	11.20	17482
2012-11-06	11.28	11.29	11.10	11.13	10734
2012-11-07	11.00	11.01	10.75	10.90	26716
2012-11-08	10.82	10.83	10.41	10.50	32516
2012-11-09	10.49	10.58	10.46	10.55	9398
2012-11-12	10.62	10.72	10.60	10.65	1746
2012-11-13	10.65	10.77	10.65	10.77	4124
2012-11-14	10.73	10.73	10.55	10.55	8874
2012-11-15	10.61	10.70	10.53	10.53	9890
2012-11-16	10.49	10.67	10.41	10.65	20352
2012-11-19	10.75	10.93	10.62	10.93	9494
2012-11-20	10.88	10.97	10.86	10.90	2858
2012-11-21	10.97	11.10	10.97	11.10	1260
2012-11-23	11.16	11.25	11.16	11.19	5168
2012-11-26	11.26	11.55	11.25	11.51	15038
2012-11-27	11.53	11.61	11.50	11.57	10332
2012-11-28	11.61	11.66	11.54	11.63	3102
2012-11-29	11.73	11.74	11.53	11.65	12260
2012-11-30	11.73	11.83	11.70	11.76	12458
2012-12-03	11.88	11.92	11.68	11.76	11458
2012-12-04	11.80	11.91	11.68	11.91	4634
2012-12-05	11.93	12.03	11.84	12.03	4728
2012-12-06	12.12	12.18	12.02	12.05	7418
2012-12-07	12.07	12.13	11.78	11.85	20520
2012-12-10	12.15	12.72	12.01	12.72	22778
2012-12-11	12.78	13.50	12.72	13.49	54344
2012-12-12	13.36	13.36	12.25	12.33	47882
2012-12-13	12.36	12.36	12.03	12.26	44402
2012-12-14	12.26	12.26	12.21	12.26	12554
2012-12-17	12.25	12.71	12.18	12.70	17618
2012-12-18	12.67	13.22	12.67	13.20	23120
2012-12-19	13.14	13.46	13.09	13.34	13430
2012-12-20	13.44	13.44	13.04	13.09	25952
2012-12-21	13.04	13.13	12.97	13.13	51330
2012-12-24	13.20	13.25	13.20	13.25	4868
2012-12-26	13.23	13.41	13.16	13.36	5144
2012-12-27	13.33	13.58	13.33	13.47	9528
2012-12-28	13.50	13.80	13.50	13.71	12326
2012-12-31	13.70	13.86	13.58	13.80	19920
2013-01-02	14.21	15.17	14.21	14.41	94854
2013-01-03	14.48	14.48	13.73	13.76	32236
2013-01-04	13.85	13.86	13.51	13.60	17960
2013-01-07	13.60	13.61	13.46	13.50	10630
2013-01-08	13.46	13.79	13.39	13.75	9912
2013-01-09	13.90	13.95	13.83	13.84	17152
2013-01-10	13.97	13.99	13.92	13.92	6790
2013-01-11	13.95	14.03	13.95	13.98	4880
2013-01-14	13.98	13.98	13.70	13.72	15938
2013-01-15	13.72	13.75	13.68	13.75	6712
2013-01-16	13.82	13.89	13.78	13.86	2360
2013-01-17	13.81	14.01	13.78	13.97	6742
2013-01-18	13.92	13.99	13.85	13.86	15938
2013-01-22	12.55	14.10	12.55	14.04	14236
2013-01-23	14.07	14.07	13.96	13.96	16466
2013-01-24	13.78	14.03	13.78	14.00	18110
2013-01-25	14.00	14.01	13.92	13.93	17228
2013-01-28	13.93	13.93	13.87	13.91	16148
2013-01-29	13.94	14.00	13.73	13.88	21092
2013-01-30	13.81	13.88	13.78	13.83	9210
2013-01-31	13.83	13.88	13.78	13.88	15072
2013-02-01	13.89	13.89	13.76	13.87	16356
2013-02-04	13.80	13.97	13.78	13.80	10048
2013-02-05	13.83	13.83	13.80	13.81	2966
2013-02-06	13.81	13.87	13.80	13.83	8572
2013-02-07	13.83	13.86	13.66	13.67	18000
2013-02-08	13.61	13.76	13.61	13.74	8868
2013-02-11	13.80	13.88	13.79	13.80	7058
2013-02-12	13.85	13.91	13.77	13.88	5538
2013-02-13	13.81	13.83	13.78	13.78	7892
2013-02-14	13.79	13.85	13.79	13.80	2226
2013-02-15	13.93	13.93	13.70	13.70	18186
2013-02-19	13.75	13.85	13.70	13.85	12964
2013-02-20	13.84	13.84	13.66	13.66	18832
2013-02-21	13.67	13.85	13.67	13.82	7936
2013-02-22	13.90	13.90	13.76	13.81	11960
2013-02-25	13.86	13.86	13.55	13.55	13202
2013-02-26	13.61	13.74	13.60	13.68	4780
2013-02-27	13.75	13.84	13.67	13.73	23106
2013-02-28	13.69	13.80	13.66	13.76	24010
2013-03-01	13.66	14.09	13.59	14.08	15502
2013-03-04	14.08	14.16	14.05	14.09	24154
2013-03-05	14.12	14.19	14.04	14.08	15702
2013-03-06	14.15	14.23	14.05	14.10	11018
2013-03-07	14.19	14.26	14.15	14.18	14076
2013-03-08	14.25	14.25	14.10	14.10	30392
2013-03-11	14.11	14.13	14.03	14.06	7966
2013-03-12	14.00	14.00	13.70	13.74	14388
2013-03-13	13.75	13.75	13.69	13.70	6100
2013-03-14	13.67	13.75	13.66	13.74	12824
2013-03-15	13.75	13.81	13.60	13.60	34834
2013-03-18	13.50	13.57	13.43	13.43	8938
2013-03-19	13.50	13.50	13.43	13.45	5632
2013-03-20	13.51	13.66	13.43	13.65	15644
2013-03-21	13.52	13.58	13.48	13.52	5038
2013-03-22	13.60	13.74	13.60	13.74	6696
2013-03-25	13.94	13.94	13.72	13.74	20274
2013-03-26	13.77	13.79	13.68	13.70	11576
2013-03-27	13.56	13.64	13.55	13.58	4888
2013-03-28	13.62	13.65	13.53	13.62	17322
2013-04-01	13.63	13.63	13.13	13.15	8568
2013-04-02	13.16	13.23	13.12	13.15	2748
2013-04-03	13.14	13.22	12.88	12.88	11676
2013-04-04	12.98	13.08	12.98	13.02	3866
2013-04-05	12.75	13.05	12.75	13.04	13958
2013-04-08	13.12	13.27	13.06	13.24	8336
2013-04-09	13.22	13.37	13.22	13.25	10524
2013-04-10	13.32	13.64	13.28	13.64	10380
2013-04-11	13.59	13.80	13.59	13.77	10202
2013-04-12	13.81	13.97	13.80	13.84	17348
2013-04-15	13.78	13.78	13.00	13.01	15916
2013-04-16	13.13	13.13	12.98	13.01	8128
2013-04-17	12.90	12.90	12.35	12.38	23906
2013-04-18	12.30	12.37	11.96	11.97	17010
2013-04-19	11.99	12.17	11.98	12.17	9534
2013-04-22	12.24	12.31	12.17	12.23	24922
2013-04-23	12.33	12.65	12.33	12.65	7692
2013-04-24	13.00	13.51	12.88	13.48	16150
2013-04-25	13.41	13.58	13.31	13.52	8526
2013-04-26	13.52	13.59	13.42	13.59	11158
2013-04-29	13.65	13.66	13.58	13.62	4826
2013-04-30	13.55	13.86	13.55	13.76	13046
2013-05-01	13.70	13.70	12.65	12.80	29536
2013-05-02	12.82	12.98	12.67	12.95	18466
2013-05-03	13.13	13.55	13.13	13.55	6018
2013-05-06	13.62	13.68	13.57	13.62	2120
2013-05-07	13.58	13.65	13.50	13.62	4904
2013-05-08	13.55	13.70	13.48	13.68	6118
2013-05-09	13.62	13.69	13.55	13.62	5036
2013-05-10	13.67	13.72	13.61	13.72	4060
2013-05-13	13.75	13.80	13.65	13.70	2928
2013-05-14	13.74	13.85	13.70	13.76	19642
2013-05-15	13.69	13.76	13.63	13.76	9176
2013-05-16	13.82	13.82	13.70	13.78	5376
2013-05-17	13.84	13.84	13.72	13.75	13090
2013-05-20	13.68	13.77	13.62	13.77	10152
2013-05-21	13.72	13.77	13.67	13.75	6480
2013-05-22	13.69	13.75	13.51	13.52	7882
2013-05-23	13.43	13.83	13.43	13.54	18242
2013-05-24	13.59	13.65	13.55	13.61	3692
2013-05-28	13.83	13.83	13.67	13.77	17394
2013-05-29	13.72	13.77	13.68	13.70	10618
2013-05-30	13.76	13.81	13.70	13.76	9454
2013-05-31	13.65	13.71	13.60	13.62	4574
2013-06-03	13.66	13.74	13.60	13.70	32760
2013-06-04	13.68	13.68	13.52	13.60	14370
2013-06-05	13.56	13.62	13.48	13.48	5780
2013-06-06	13.42	13.72	13.30	13.59	11464
2013-06-07	13.50	13.50	13.40	13.49	11180
2013-06-10	13.65	13.83	13.38	13.58	30852
2013-06-11	13.83	13.83	13.50	13.55	15398
2013-06-12	13.58	13.58	13.37	13.43	10820
2013-06-13	13.39	13.79	13.38	13.75	16988
2013-06-14	13.70	13.74	13.41	13.45	12310
2013-06-17	13.62	13.62	13.47	13.57	7074
2013-06-18	13.61	14.00	13.61	13.98	7450
2013-06-19	13.96	13.99	13.91	13.92	7006
2013-06-20	13.78	13.87	13.17	13.45	24050
2013-06-21	13.49	14.04	13.45	13.99	42138
2013-06-24	13.90	14.03	13.74	13.78	17222
2013-06-25	13.86	13.86	13.72	13.80	9466
2013-06-26	13.83	13.84	13.61	13.61	8312
2013-06-27	13.65	13.78	13.56	13.78	13020
2013-06-28	13.72	13.86	13.60	13.74	124832
2013-07-01	13.75	13.95	13.75	13.95	12264
2013-07-02	14.00	14.12	13.95	14.05	13170
2013-07-03	14.04	14.13	14.04	14.10	5850
2013-07-05	14.23	14.51	14.18	14.39	60370
2013-07-08	14.29	14.44	14.29	14.36	22252
2013-07-09	14.40	14.45	14.36	14.41	11006
2013-07-10	14.45	14.57	14.36	14.44	42282
2013-07-11	14.50	14.60	14.45	14.60	13250
2013-07-12	14.59	14.99	14.54	14.91	39854
2013-07-15	14.96	15.00	14.91	14.92	17112
2013-07-16	14.97	15.00	14.87	14.88	15138
2013-07-17	14.93	15.00	14.89	14.89	20922
2013-07-18	14.89	14.95	14.80	14.88	17644
2013-07-19	14.85	15.00	14.85	14.94	16552
2013-07-22	14.94	15.56	14.93	15.05	98942
2013-07-23	15.12	15.55	15.12	15.54	29198
2013-07-24	15.43	15.79	15.35	15.39	31454
2013-07-25	15.18	15.69	15.18	15.62	54262
2013-07-26	15.62	15.92	15.40	15.84	22106
2013-07-29	15.84	15.92	15.67	15.75	23008
2013-07-30	15.88	16.10	15.86	15.94	22658
2013-07-31	16.06	16.20	15.85	15.93	29000
2013-08-01	16.03	16.10	15.83	15.95	34790
2013-08-02	15.91	16.10	15.85	15.99	19490
2013-08-05	16.01	16.08	15.85	15.95	14146
2013-08-06	15.94	15.96	15.53	15.78	29070
2013-08-07	15.35	15.67	15.35	15.62	19198
2013-08-08	15.53	15.95	15.53	15.95	39760
2013-08-09	16.00	16.00	15.68	15.87	18486
2013-08-12	15.83	15.95	15.70	15.93	14834
2013-08-13	15.66	15.91	15.66	15.91	72356
2013-08-14	15.79	15.95	15.75	15.85	14932
2013-08-15	15.79	16.04	15.54	15.81	27864
2013-08-16	15.71	15.95	15.71	15.90	27308
2013-08-19	15.80	15.96	15.63	15.64	36414
2013-08-20	15.90	16.09	15.75	15.94	24864
2013-08-21	15.75	15.96	15.70	15.73	16778
2013-08-22	15.83	16.08	15.83	15.93	12146
2013-08-23	15.89	16.02	15.70	15.89	32090
2013-08-26	15.98	15.98	15.72	15.76	28558
2013-08-27	15.65	15.73	15.18	15.20	31656
2013-08-28	15.40	15.52	15.24	15.33	25256
2013-08-29	15.36	15.96	15.36	15.86	10426
2013-08-30	15.91	15.94	15.44	15.51	44232
2013-09-03	15.60	15.87	15.37	15.49	26508
2013-09-04	15.75	15.77	15.34	15.58	21722
2013-09-05	15.63	15.89	15.46	15.49	16458
2013-09-06	15.53	15.80	15.26	15.38	22256
2013-09-09	15.40	15.87	15.40	15.66	18014
2013-09-10	15.55	15.80	15.48	15.71	34388
2013-09-11	15.55	15.85	15.54	15.80	39932
2013-09-12	15.75	15.79	15.59	15.69	26992
2013-09-13	15.76	15.94	15.63	15.78	26052
2013-09-16	15.84	15.97	15.71	15.92	31106
2013-09-17	15.97	16.08	15.80	16.05	12704
2013-09-18	16.05	16.39	16.02	16.36	21108
2013-09-19	16.36	16.38	16.23	16.23	19626
2013-09-20	16.33	16.38	16.10	16.37	32344
2013-09-23	16.33	16.37	16.17	16.29	11726
2013-09-24	16.15	16.79	16.15	16.71	19956
2013-09-25	16.71	17.18	16.63	16.83	18356
2013-09-26	16.89	16.96	16.58	16.84	10352
2013-09-27	16.77	17.00	16.67	16.85	43228
2013-09-30	16.70	16.90	16.50	16.87	30142
2013-10-01	16.89	17.17	16.73	16.87	22812
2013-10-02	16.64	16.90	16.61	16.69	41078
2013-10-03	16.51	17.08	16.51	16.91	36772
2013-10-04	16.91	17.17	16.84	17.10	36404
2013-10-07	16.89	17.17	16.77	16.81	26058
2013-10-08	16.65	16.99	16.65	16.80	35026
2013-10-09	16.81	17.00	16.42	16.79	28036
2013-10-10	16.98	17.00	16.81	16.99	24466
2013-10-11	16.90	16.98	16.81	16.98	18608
2013-10-14	17.00	17.43	16.96	17.26	44608
2013-10-15	17.57	17.57	17.25	17.35	34106
2013-10-16	17.39	17.80	17.39	17.56	34316
2013-10-17	17.29	17.66	16.54	16.79	35156
2013-10-18	16.98	17.12	16.79	17.01	32290
2013-10-21	17.11	17.42	16.85	17.32	75378
2013-10-22	17.40	17.82	17.40	17.74	84668
2013-10-23	17.43	17.90	17.43	17.65	26434
2013-10-24	17.58	18.07	17.58	17.83	10760
2013-10-25	17.91	18.00	17.79	17.83	10698
2013-10-28	17.85	18.29	17.85	17.95	18084
2013-10-29	17.95	18.40	17.89	18.10	12214
2013-10-30	18.18	18.37	18.03	18.08	12050
2013-10-31	18.08	18.14	17.71	17.75	15516
2013-11-01	17.70	17.99	17.50	17.66	24848
2013-11-04	17.58	17.81	17.50	17.79	27006
2013-11-05	17.79	17.87	17.69	17.83	24956
2013-11-06	17.90	18.23	17.55	17.99	91550
2013-11-07	17.99	18.21	17.77	18.11	42910
2013-11-08	18.19	18.25	17.91	18.24	47250
2013-11-11	18.25	18.59	18.08	18.46	47362
2013-11-12	18.58	19.46	18.38	19.26	77160
2013-11-13	19.20	19.71	19.06	19.52	72722
2013-11-14	19.60	20.12	19.53	19.77	28120
2013-11-15	19.77	19.91	19.52	19.91	32386
2013-11-18	19.91	20.87	19.91	20.12	60172
2013-11-19	20.18	20.41	19.82	19.89	38614
2013-11-20	19.92	20.00	19.21	19.84	40826
2013-11-21	19.86	20.15	19.33	20.01	78648
2013-11-22	20.00	20.00	19.65	19.91	34298
2013-11-25	19.88	20.17	19.50	20.09	48110
2013-11-26	20.05	20.05	19.76	19.98	36452
2013-11-27	20.00	20.05	19.98	20.02	29228
2013-11-29	20.00	20.13	19.90	20.11	12146
2013-12-02	19.91	20.02	18.93	19.11	33880
2013-12-03	19.35	19.57	19.13	19.27	17240
2013-12-04	19.25	19.59	19.19	19.47	23460
2013-12-05	19.31	19.99	19.26	19.56	44894
2013-12-06	19.59	20.40	19.38	20.32	57152
2013-12-09	19.33	19.58	17.51	17.52	71678
2013-12-10	17.33	17.62	17.06	17.21	43904
2013-12-11	17.29	17.49	16.52	16.60	42720
2013-12-12	16.57	16.57	16.45	16.55	28912
2013-12-13	16.65	17.30	16.65	17.26	35814
2013-12-16	17.39	17.50	17.28	17.50	27282
2013-12-17	17.56	17.83	17.38	17.81	26502
2013-12-18	17.76	17.95	17.51	17.95	35880
2013-12-19	17.95	18.03	17.83	17.95	18230
2013-12-20	18.02	18.36	17.93	18.15	66584
2013-12-23	18.16	18.26	17.97	18.22	19616
2013-12-24	18.59	18.60	18.31	18.60	4834
2013-12-26	18.60	18.60	18.26	18.33	15450
2013-12-27	18.42	18.55	18.31	18.38	14864
2013-12-30	18.43	18.68	18.28	18.50	14126
2013-12-31	18.70	19.27	18.50	18.92	37230
2014-01-02	18.90	18.90	18.50	18.52	32950
2014-01-03	18.48	18.78	18.45	18.62	14214
2014-01-06	18.56	18.75	18.54	18.55	18724
2014-01-07	18.54	18.83	18.50	18.53	12934
2014-01-08	18.50	18.60	18.38	18.60	24802
2014-01-09	18.60	18.60	18.50	18.50	17270
2014-01-10	18.48	18.56	18.29	18.55	14608
2014-01-13	18.48	18.50	18.06	18.19	23078
2014-01-14	18.29	18.46	18.18	18.38	16624
2014-01-15	18.34	18.35	18.03	18.35	10312
2014-01-16	18.27	18.27	17.88	18.01	13006
2014-01-17	18.05	18.08	17.88	18.02	14838
2014-01-21	18.07	18.07	17.89	18.00	8032
2014-01-22	17.90	18.08	17.90	18.04	11682
2014-01-23	18.04	18.04	17.62	17.75	19224
2014-01-24	17.69	17.86	17.30	17.52	34106
2014-01-27	17.50	17.60	17.32	17.45	12770
2014-01-28	17.33	17.73	17.33	17.63	34952
2014-01-29	17.33	18.09	17.33	17.71	36828
2014-01-30	17.75	17.95	17.50	17.74	54074
2014-01-31	17.50	17.63	16.96	17.18	44210
2014-02-03	17.18	17.18	16.45	16.51	36774
2014-02-04	16.58	16.85	16.28	16.39	24514
2014-02-05	16.24	16.25	15.62	15.82	21956
2014-02-06	15.90	16.05	15.73	16.03	25086
2014-02-07	16.04	16.17	15.93	16.14	29456
2014-02-10	15.91	16.11	15.83	16.11	26554
2014-02-11	16.04	16.46	15.87	16.25	21120
2014-02-12	16.23	16.54	16.23	16.49	7914
2014-02-13	16.37	16.67	16.32	16.67	13740
2014-02-14	16.71	16.97	16.53	16.86	10908
2014-02-18	16.94	17.07	16.81	17.06	15376
2014-02-19	16.90	17.04	16.86	16.96	17484
2014-02-20	15.99	16.93	15.99	16.84	12006
2014-02-21	16.88	17.06	16.52	16.86	35076
2014-02-24	17.00	17.11	17.00	17.06	28782
2014-02-25	17.12	17.18	16.83	16.90	15238
2014-02-26	16.99	16.99	16.53	16.73	16768
2014-02-27	16.64	16.64	16.23	16.40	8898
2014-02-28	16.43	16.60	16.17	16.60	11636
2014-03-03	16.56	17.06	16.27	16.99	11350
2014-03-04	17.00	17.03	16.80	16.92	39044
2014-03-05	16.88	17.11	16.88	17.01	8768
2014-03-06	17.00	17.09	17.00	17.09	13080
2014-03-07	17.07	17.24	17.02	17.05	19820
2014-03-10	16.83	17.50	16.77	17.50	14296
2014-03-11	17.42	17.42	17.09	17.31	10392
2014-03-12	17.13	17.35	17.00	17.25	11788
2014-03-13	17.25	17.48	17.25	17.33	15138
2014-03-14	17.49	17.51	16.99	17.29	21118
2014-03-17	17.29	17.59	17.29	17.58	20784
2014-03-18	17.73	18.10	17.71	18.09	8920
2014-03-19	18.03	18.13	17.80	17.80	7168
2014-03-20	17.71	18.03	17.58	17.86	8440
2014-03-21	17.98	17.98	17.63	17.63	12872
2014-03-24	17.16	17.42	17.11	17.11	20958
2014-03-25	17.27	17.52	17.11	17.14	19584
2014-03-26	17.13	17.15	17.01	17.01	42884
2014-03-27	17.01	17.01	16.46	16.68	16518
2014-03-28	16.69	17.02	16.54	16.61	11646
2014-03-31	16.75	17.34	16.75	17.27	17038
2014-04-01	17.24	17.43	17.07	17.37	12962
2014-04-02	17.45	17.47	17.14	17.40	5628
2014-04-03	17.32	17.54	17.32	17.43	5608
2014-04-04	17.56	17.70	16.83	16.86	27752
2014-04-07	16.46	16.86	16.46	16.80	14862
2014-04-08	16.76	16.87	16.63	16.76	25630
2014-04-09	16.74	17.06	16.74	17.05	10446
2014-04-10	16.97	16.97	16.61	16.64	14214
2014-04-11	16.54	17.00	16.54	16.77	15974
2014-04-14	16.95	16.95	16.59	16.59	8624
2014-04-15	16.71	16.75	16.55	16.63	6620
2014-04-16	16.79	16.92	16.70	16.84	11690
2014-04-17	16.84	16.93	16.73	16.80	10944
2014-04-21	16.87	16.88	16.75	16.82	39826
2014-04-22	16.91	17.08	16.82	16.89	14010
2014-04-23	16.95	17.02	16.81	16.95	8842
2014-04-24	17.06	17.23	16.87	17.00	10700
2014-04-25	16.93	17.14	16.83	16.83	17102
2014-04-28	16.99	17.00	16.77	16.88	7542
2014-04-29	16.98	17.11	16.75	16.76	16476
2014-04-30	16.81	16.90	16.70	16.76	18888
2014-05-01	16.78	16.80	16.50	16.59	27358
2014-05-02	16.63	16.78	16.29	16.29	22632
2014-05-05	16.26	16.28	16.01	16.12	15884
2014-05-06	16.15	16.15	15.88	15.88	24238
2014-05-07	15.87	15.96	15.81	15.83	11832
2014-05-08	15.85	15.94	15.59	15.65	13754
2014-05-09	15.56	15.84	15.56	15.83	9612
2014-05-12	16.09	16.25	16.00	16.25	13870
2014-05-13	16.29	16.45	16.20	16.29	22746
2014-05-14	16.22	16.30	15.68	15.74	31254
2014-05-15	15.71	15.75	15.55	15.58	16582
2014-05-16	15.64	15.94	15.53	15.81	16276
2014-05-19	15.87	15.90	15.86	15.90	2706
2014-05-20	15.90	15.90	15.17	15.42	49112
2014-05-21	15.52	15.66	15.25	15.48	39288
2014-05-22	15.43	15.63	15.43	15.57	7688
2014-05-23	15.63	15.88	15.26	15.87	18646
2014-05-27	16.00	16.48	16.00	16.44	18952
2014-05-28	16.25	16.47	16.25	16.29	18716
2014-05-29	16.51	16.53	16.38	16.42	11654
2014-05-30	16.50	16.57	16.24	16.31	8308
2014-06-02	16.30	16.30	15.76	15.93	16956
2014-06-03	15.93	15.93	15.60	15.62	17952
2014-06-04	15.60	15.60	15.31	15.55	9846
2014-06-05	15.79	16.27	15.75	16.27	22520
2014-06-06	16.37	17.45	16.37	17.23	30748
2014-06-09	16.51	16.52	15.50	15.70	97862
2014-06-10	15.65	15.70	15.51	15.67	17300
2014-06-11	15.62	15.62	15.25	15.29	42118
2014-06-12	15.30	15.34	14.38	14.49	91998
2014-06-13	14.59	14.65	14.36	14.52	40490
2014-06-16	14.50	14.65	14.44	14.53	47034
2014-06-17	14.46	14.61	14.45	14.55	19906
2014-06-18	14.57	14.59	14.45	14.59	21096
2014-06-19	14.69	14.98	14.57	14.92	19870
2014-06-20	15.00	15.00	14.70	15.00	50252
2014-06-23	14.95	15.22	14.94	15.10	22498
2014-06-24	15.13	15.40	14.95	15.33	29590
2014-06-25	15.25	15.40	15.25	15.35	29678
2014-06-26	15.42	15.43	15.22	15.31	23008
2014-06-27	15.30	15.48	15.25	15.43	44372
2014-06-30	15.43	15.61	15.27	15.29	19072
2014-07-01	15.50	15.65	15.37	15.46	29190
2014-07-02	15.50	15.59	15.35	15.38	23076
2014-07-03	15.47	15.57	15.36	15.50	13838
2014-07-07	15.47	15.49	15.35	15.36	13276
2014-07-08	15.40	15.44	15.26	15.34	16144
2014-07-09	15.47	15.53	15.27	15.39	12212
2014-07-10	15.18	15.36	15.18	15.18	18900
2014-07-11	15.24	15.36	15.13	15.24	23600
2014-07-14	15.37	15.39	15.21	15.36	19318
2014-07-15	15.39	15.46	15.24	15.34	17686
2014-07-16	15.42	15.43	15.04	15.15	46974
2014-07-17	15.05	15.19	14.91	14.97	19390
2014-07-18	14.93	15.10	14.90	15.03	22028
2014-07-21	14.96	15.05	14.66	14.85	26338
2014-07-22	14.87	15.07	14.68	14.97	24250
2014-07-23	14.93	15.10	14.80	15.00	19934
2014-07-24	15.00	15.07	14.55	14.59	22550
2014-07-25	14.56	14.71	14.50	14.57	27690
2014-07-28	14.57	14.60	14.51	14.56	10398
2014-07-29	14.51	14.64	14.51	14.62	21658
2014-07-30	14.71	14.78	14.54	14.71	35904
2014-07-31	14.57	14.84	14.54	14.59	38264
2014-08-01	14.64	14.80	14.56	14.63	27094
2014-08-04	14.68	14.70	14.60	14.62	15900
2014-08-05	14.65	14.65	14.38	14.59	23246
2014-08-06	14.60	14.83	14.56	14.77	14218
2014-08-07	14.76	14.92	14.63	14.73	24284
2014-08-08	14.82	15.00	14.61	14.87	22608
2014-08-11	14.97	15.30	14.71	15.21	18400
2014-08-12	15.15	15.34	15.13	15.20	16766
2014-08-13	15.16	15.22	14.99	15.12	13430
2014-08-14	15.01	15.22	14.87	15.09	19398
2014-08-15	15.24	15.26	14.86	15.04	24030
2014-08-18	15.10	15.26	14.94	15.20	19020
2014-08-19	15.12	15.42	14.86	15.39	25950
2014-08-20	15.10	15.16	14.88	15.00	23784
2014-08-21	14.97	15.20	14.91	15.17	21244
2014-08-22	15.17	15.56	14.90	15.35	20320
2014-08-25	15.44	15.65	14.93	15.08	22244
2014-08-26	15.22	15.24	14.93	15.09	21694
2014-08-27	15.17	15.20	14.91	15.00	7262
2014-08-28	14.95	15.01	14.91	14.92	6448
2014-08-29	15.02	15.28	14.91	14.97	10652
2014-09-02	14.97	15.34	14.94	15.13	17754
2014-09-03	15.17	15.36	15.15	15.17	17238
2014-09-04	15.15	15.35	15.04	15.13	13058
2014-09-05	15.06	15.21	14.91	15.01	18614
2014-09-08	14.95	15.25	14.91	15.13	25066
2014-09-09	15.18	15.18	14.71	14.76	20744
2014-09-10	14.71	14.85	14.50	14.74	29232
2014-09-11	14.62	14.87	14.52	14.80	29110
2014-09-12	14.70	14.79	14.56	14.57	15604
2014-09-15	14.82	14.85	14.38	14.48	32784
2014-09-16	14.46	14.48	14.28	14.39	17918
2014-09-17	14.44	14.50	14.30	14.30	9894
2014-09-18	14.32	14.63	14.32	14.39	11608
2014-09-19	14.43	14.51	14.18	14.23	22178
2014-09-22	14.23	14.39	14.04	14.09	25868
2014-09-23	14.13	14.13	13.46	13.69	39398
2014-09-24	13.74	13.90	13.51	13.68	21626
2014-09-25	13.70	13.70	13.11	13.14	26708
2014-09-26	13.20	13.54	13.07	13.49	20764
2014-09-29	13.49	13.57	13.10	13.23	14378
2014-09-30	13.22	13.41	13.03	13.04	31386
2014-10-01	13.09	13.09	12.26	12.30	33408
2014-10-02	12.37	12.95	12.37	12.84	26162
2014-10-03	13.07	13.45	13.07	13.32	39802
2014-10-06	13.25	13.45	13.18	13.23	26276
2014-10-07	13.14	13.36	13.06	13.10	26174
2014-10-08	13.15	13.26	12.59	12.98	29964
2014-10-09	13.00	13.01	12.48	12.58	26196
2014-10-10	12.44	12.84	12.35	12.56	29930
2014-10-13	12.38	12.75	12.01	12.65	41208
2014-10-14	12.85	13.46	12.63	13.45	38726
2014-10-15	13.29	14.10	13.29	14.01	30380
2014-10-16	13.99	14.75	13.99	14.63	33002
2014-10-17	14.84	14.84	14.23	14.27	46666
2014-10-20	14.40	14.40	14.10	14.23	32782
2014-10-21	14.24	14.44	14.14	14.39	17006
2014-10-22	14.23	14.42	14.05	14.08	13610
2014-10-23	14.27	14.72	14.16	14.28	35396
2014-10-24	14.25	14.33	14.25	14.28	14178
2014-10-27	14.14	14.27	13.85	14.15	33602
2014-10-28	14.10	14.90	14.10	14.90	22466
2014-10-29	14.83	15.05	14.62	15.01	11274
2014-10-30	14.89	15.05	14.85	14.89	22964
2014-10-31	15.14	15.14	14.90	15.09	37810
2014-11-03	15.19	15.20	14.97	15.13	31332
2014-11-04	15.09	15.09	14.82	15.00	45032
2014-11-05	15.13	15.13	14.84	14.97	26016
2014-11-06	14.90	15.10	14.79	15.10	20468
2014-11-07	15.00	15.08	14.84	15.00	5746
2014-11-10	14.99	15.40	14.88	15.40	17340
2014-11-11	15.27	15.50	15.22	15.44	28628
2014-11-12	14.95	15.40	14.90	15.29	47058
2014-11-13	15.13	15.45	15.13	15.35	8630
2014-11-14	15.28	15.59	15.13	15.13	25556
2014-11-17	15.13	15.50	14.46	14.55	27334
2014-11-18	14.74	14.75	14.18	14.39	21270
2014-11-19	14.53	14.53	13.85	13.88	22556
2014-11-20	13.86	13.87	13.49	13.71	16304
2014-11-21	13.86	14.30	13.50	13.56	21600
2014-11-24	13.66	13.80	13.30	13.80	17624
2014-11-25	13.85	13.85	13.41	13.43	9910
2014-11-26	13.41	13.83	13.41	13.72	11658
2014-11-28	13.75	13.75	13.50	13.53	13808
2014-12-01	13.50	13.56	13.50	13.51	10380
2014-12-02	13.51	13.63	13.41	13.59	8906
2014-12-03	13.62	13.99	13.42	13.91	13114
2014-12-04	13.84	13.94	13.75	13.82	8146
2014-12-05	13.75	14.59	13.75	14.31	20162
2014-12-08	14.46	14.94	14.26	14.88	13290
2014-12-09	14.82	15.25	14.70	15.25	21796
2014-12-10	15.41	15.41	14.95	14.99	9522
2014-12-11	14.97	15.26	14.95	15.15	17534
2014-12-12	14.95	14.95	14.28	14.47	26830
2014-12-15	14.45	14.59	14.17	14.41	15442
2014-12-16	14.43	14.74	14.27	14.44	10044
2014-12-17	14.55	15.40	14.47	15.34	19206
2014-12-18	15.26	15.75	15.26	15.54	41088
2014-12-19	15.47	15.75	15.46	15.52	31352
2014-12-22	15.54	15.72	15.46	15.72	12844
2014-12-23	15.76	15.94	15.46	15.74	30648
2014-12-24	15.93	15.99	15.67	15.88	9658
2014-12-26	15.96	16.39	15.83	16.35	11610
2014-12-29	16.40	16.40	16.01	16.25	8494
2014-12-30	16.42	16.47	16.20	16.33	6296
2014-12-31	16.20	16.32	16.20	16.32	12090
2015-01-02	16.25	16.45	15.98	16.25	10504
2015-01-05	16.25	16.25	15.83	15.97	16946
2015-01-06	16.00	16.00	15.50	15.66	23992
2015-01-07	15.71	15.71	15.26	15.39	12772
2015-01-08	15.55	15.55	15.27	15.34	18476
2015-01-09	15.41	15.41	15.26	15.34	9518
2015-01-12	15.24	15.31	14.94	14.99	16250
2015-01-13	15.00	15.22	15.00	15.22	8286
2015-01-14	15.13	15.13	15.06	15.12	6118
2015-01-15	15.71	15.71	15.00	15.07	16104
2015-01-16	14.99	15.61	14.99	15.53	17840
2015-01-20	15.42	15.55	15.26	15.38	6182
2015-01-21	15.15	15.57	14.95	15.10	23106
2015-01-22	15.27	15.41	15.00	15.30	11340
2015-01-23	15.44	15.55	15.04	15.45	7306
2015-01-26	15.42	15.52	15.10	15.28	9440
2015-01-27	15.20	15.50	15.05	15.24	15818
2015-01-28	15.34	15.34	15.05	15.06	15076
2015-01-29	15.08	15.30	15.08	15.29	5794
2015-01-30	15.12	15.34	15.06	15.31	18332
2015-02-02	15.23	15.35	15.08	15.35	9716
2015-02-03	15.30	15.88	15.23	15.87	11510
2015-02-04	15.70	15.82	15.41	15.65	15468
2015-02-05	15.85	15.99	15.55	15.89	7434
2015-02-06	15.74	15.97	15.74	15.81	6764
2015-02-09	15.64	15.93	15.64	15.74	6114
2015-02-10	15.89	16.01	15.74	15.85	9092
2015-02-11	15.74	15.98	15.74	15.98	4624
2015-02-12	15.98	16.03	15.83	15.97	16592
2015-02-13	16.05	16.31	16.00	16.28	12286
2015-02-17	16.15	16.29	15.83	15.94	17704
2015-02-18	15.83	15.83	15.55	15.64	8806
2015-02-19	15.64	15.75	15.55	15.55	3238
2015-02-20	15.59	15.59	15.25	15.46	14274
2015-02-23	15.50	15.60	15.28	15.37	6228
2015-02-24	15.28	15.41	15.26	15.40	5292
2015-02-25	15.30	15.53	15.26	15.26	3266
2015-02-26	15.34	15.34	15.26	15.32	4954
2015-02-27	15.32	15.33	15.07	15.19	11086
2015-03-02	15.11	15.20	15.08	15.18	5502
2015-03-03	15.20	15.39	15.09	15.11	5448
2015-03-04	14.92	15.00	14.74	14.84	4290
2015-03-05	14.82	14.94	14.46	14.92	16670
2015-03-06	14.95	14.96	14.49	14.49	18184
2015-03-09	14.64	14.64	14.41	14.41	12978
2015-03-10	14.53	14.54	14.15	14.15	23718
2015-03-11	14.15	14.70	14.15	14.61	21960
2015-03-12	14.67	15.30	14.67	15.30	16974
2015-03-13	15.45	15.62	14.92	15.54	15428
2015-03-16	15.54	15.87	15.36	15.71	5904
2015-03-17	15.63	15.80	15.63	15.76	3382
2015-03-18	15.50	15.79	15.50	15.76	14016
2015-03-19	15.59	15.97	15.59	15.95	6914
2015-03-20	15.95	16.30	15.95	16.20	42766
2015-03-23	16.21	16.21	16.04	16.09	14320
2015-03-24	16.18	16.51	16.09	16.41	7440
2015-03-25	16.58	16.58	16.18	16.29	13654
2015-03-26	16.31	16.46	16.31	16.43	4518
2015-03-27	16.39	16.49	16.22	16.49	11144
2015-03-30	16.47	16.82	16.42	16.81	7454
2015-03-31	16.61	16.83	16.61	16.83	3828
2015-04-01	15.99	16.83	15.99	16.80	18058
2015-04-02	16.25	16.72	16.25	16.60	9502
2015-04-06	16.56	16.81	16.44	16.52	4112
2015-04-07	16.25	16.67	16.15	16.50	20398
2015-04-08	16.47	16.81	16.47	16.66	4304
2015-04-09	16.47	16.58	16.38	16.58	7984
2015-04-10	16.65	16.74	16.39	16.63	9258
2015-04-13	16.41	16.66	16.41	16.66	3314
2015-04-14	16.53	16.78	16.53	16.78	10146
2015-04-15	16.82	16.93	16.73	16.92	14932
2015-04-16	16.85	16.90	16.74	16.75	8750
2015-04-17	16.66	16.78	16.53	16.54	14906
2015-04-20	16.93	16.93	16.73	16.93	10014
2015-04-21	16.70	16.92	16.66	16.92	2298
2015-04-22	16.90	16.93	16.77	16.92	9320
2015-04-23	16.98	17.08	16.74	16.78	20988
2015-04-24	16.74	17.10	16.59	16.85	10904
2015-04-27	16.79	17.05	16.53	16.60	11856
2015-04-28	16.50	16.99	16.41	16.76	12102
2015-04-29	16.75	17.05	16.75	16.83	6666
2015-04-30	16.61	16.83	16.27	16.41	24924
2015-05-01	16.42	16.70	16.27	16.30	18988
2015-05-04	16.44	16.72	16.23	16.45	11818
2015-05-05	16.54	16.54	15.30	15.50	24174
2015-05-06	15.41	15.97	15.40	15.56	12492
2015-05-07	15.76	15.76	15.66	15.75	5642
2015-05-08	15.93	15.93	15.73	15.89	5068
2015-05-11	15.79	15.85	15.41	15.79	6096
2015-05-12	15.96	15.96	15.50	15.65	7400
2015-05-13	15.74	15.76	15.35	15.44	8604
2015-05-14	15.32	15.95	15.32	15.85	16176
2015-05-15	15.88	15.88	15.36	15.48	10894
2015-05-18	15.40	15.62	15.40	15.56	8478
2015-05-19	15.60	15.60	15.34	15.36	5078
2015-05-20	15.57	15.59	15.47	15.47	7112
2015-05-21	15.18	15.58	15.18	15.38	6962
2015-05-22	15.40	15.71	15.29	15.51	8418
2015-05-26	15.50	15.76	15.48	15.65	8276
2015-05-27	15.71	15.90	15.54	15.70	4968
2015-05-28	15.62	15.87	15.62	15.69	6684
2015-05-29	15.87	15.94	15.31	15.54	24188
2015-06-01	15.53	15.53	15.17	15.32	6380
2015-06-02	15.31	15.49	15.16	15.28	9240
2015-06-03	15.24	15.55	15.22	15.52	9330
2015-06-04	15.28	15.32	15.18	15.28	5090
2015-06-05	15.70	15.70	15.25	15.52	13268
2015-06-08	15.80	15.89	15.50	15.57	6908
2015-06-09	15.40	15.49	14.92	14.99	12894
2015-06-10	15.17	15.36	15.05	15.31	10196
2015-06-11	15.21	15.25	14.96	15.16	9132
2015-06-12	15.14	15.36	15.11	15.32	6462
2015-06-15	15.27	15.49	14.92	15.36	13610
2015-06-16	15.22	15.68	15.21	15.68	7914
2015-06-17	15.56	15.79	15.55	15.66	8830
2015-06-18	15.95	15.95	15.39	15.52	19776
2015-06-19	15.38	15.63	15.22	15.40	34982
2015-06-22	15.49	15.64	15.44	15.55	8442
2015-06-23	15.42	15.55	15.20	15.48	16020
2015-06-24	15.68	15.68	15.12	15.12	18410
2015-06-25	15.45	15.45	14.98	15.01	10390
2015-06-26	15.00	15.08	14.68	14.98	36658
2015-06-29	14.90	15.05	14.88	14.92	12494
2015-06-30	15.47	15.47	14.41	15.19	34526
2015-07-01	15.25	15.25	15.10	15.17	7290
2015-07-02	15.21	15.26	15.17	15.21	5710
2015-07-06	15.10	15.11	14.88	14.88	8596
2015-07-07	14.49	15.00	14.42	14.88	10078
2015-07-08	14.93	15.09	14.65	14.70	6092
2015-07-09	14.82	15.08	14.36	14.46	14308
2015-07-10	14.57	14.75	14.51	14.75	3092
2015-07-13	14.59	15.00	14.59	14.95	7952
2015-07-14	15.00	15.33	15.00	15.24	10402
2015-07-15	15.04	15.04	14.70	14.70	1866
2015-07-16	14.67	14.79	14.67	14.79	4604
2015-07-17	14.75	15.00	14.75	14.77	7444
2015-07-20	14.65	14.66	14.11	14.24	11864
2015-07-21	14.32	14.45	13.50	13.59	13728
2015-07-22	13.50	13.76	13.50	13.68	11764
2015-07-23	13.71	14.06	13.63	13.63	9500
2015-07-24	13.70	13.70	13.08	13.20	14624
2015-07-27	13.09	13.22	12.96	13.10	13034
2015-07-28	13.10	13.40	13.08	13.08	15868
2015-07-29	13.09	13.38	13.09	13.19	11324
2015-07-30	13.19	13.32	13.15	13.16	5200
2015-07-31	13.13	13.42	13.13	13.13	10934
2015-08-03	13.54	13.58	13.01	13.02	8792
2015-08-04	13.02	13.32	12.61	12.61	12952
2015-08-05	12.74	12.90	12.69	12.70	6050
2015-08-06	12.94	13.01	12.70	12.73	10652
2015-08-07	12.72	12.96	12.61	12.63	15498
2015-08-10	12.64	12.64	12.26	12.50	16730
2015-08-11	12.32	12.45	12.22	12.33	10290
2015-08-12	12.15	12.32	12.15	12.19	3616
2015-08-13	12.08	12.15	12.05	12.05	4496
2015-08-14	12.04	12.23	12.04	12.23	5204
2015-08-17	12.22	12.23	12.18	12.19	7894
2015-08-18	12.08	12.23	12.01	12.10	8990
2015-08-19	12.00	12.00	11.58	11.65	12618
2015-08-20	11.50	11.81	11.50	11.75	22342
2015-08-21	11.26	11.69	11.26	11.49	20988
2015-08-24	11.26	11.85	11.26	11.26	17542
2015-08-25	11.56	11.56	10.83	11.06	16782
2015-08-26	11.03	11.48	11.03	11.48	12678
2015-08-27	11.41	11.67	11.25	11.39	14632
2015-08-28	11.34	11.60	11.23	11.31	7538
2015-08-31	11.32	11.76	11.23	11.68	18658
2015-09-01	11.70	11.76	11.07	11.19	13480
2015-09-02	11.36	11.50	11.18	11.26	9628
2015-09-03	11.27	11.35	11.09	11.27	17776
2015-09-04	11.27	11.45	11.27	11.38	24796
2015-09-08	11.59	11.95	11.59	11.95	6966
2015-09-09	11.92	11.92	11.81	11.87	13214
2015-09-10	11.88	11.93	11.86	11.90	19544
2015-09-11	11.82	11.82	11.65	11.81	2110
2015-09-14	11.78	11.82	11.71	11.82	5572
2015-09-15	11.62	11.85	11.62	11.79	5992
2015-09-16	11.91	11.92	11.88	11.91	15076
2015-09-17	11.78	12.09	11.78	12.05	16832
2015-09-18	11.92	12.25	11.92	12.10	17618
2015-09-21	12.19	12.35	12.12	12.15	8600
2015-09-22	12.15	12.15	11.89	12.01	16026
2015-09-23	11.98	12.03	11.98	12.00	8588
2015-09-24	11.92	12.08	11.90	12.07	11028
2015-09-25	12.16	12.17	11.54	11.56	29492
2015-09-28	11.32	11.51	11.27	11.45	9906
2015-09-29	11.43	11.53	11.21	11.28	17160
2015-09-30	11.19	11.55	11.19	11.45	14856
2015-10-01	11.52	11.61	11.21	11.45	47346
2015-10-02	11.38	11.85	11.38	11.85	9930
2015-10-05	11.96	11.96	11.80	11.93	14876
2015-10-06	11.89	11.94	11.41	11.61	16382
2015-10-07	11.94	11.94	11.74	11.80	7088
2015-10-08	11.90	12.09	11.73	12.02	10464
2015-10-09	12.08	12.15	11.87	12.00	7488
2015-10-12	12.05	13.55	12.05	13.55	25026
2015-10-13	13.39	13.96	13.39	13.77	12350
2015-10-14	13.86	13.86	13.69	13.69	5702
2015-10-15	13.81	14.76	13.81	14.76	22608
2015-10-16	14.87	15.29	14.64	15.15	15118
2015-10-19	15.17	15.33	15.11	15.13	14442
2015-10-20	15.09	15.09	14.92	14.99	9150
2015-10-21	15.01	15.01	14.86	14.88	10990
2015-10-22	15.05	15.16	14.72	15.16	27748
2015-10-23	15.21	15.21	14.69	14.99	35152
2015-10-26	14.86	15.11	14.81	15.06	6914
2015-10-27	14.97	15.02	14.82	14.98	23212
2015-10-28	15.01	15.37	15.01	15.37	17916
2015-10-29	15.40	15.81	15.20	15.63	18894
2015-10-30	15.60	15.79	15.52	15.69	6602
2015-11-02	15.69	15.69	15.19	15.45	21888
2015-11-03	15.41	15.78	15.05	15.32	32710
2015-11-04	15.50	15.50	14.72	14.96	20376
2015-11-05	14.91	15.22	14.90	15.17	26918
2015-11-06	15.09	15.34	14.90	15.06	21934
2015-11-09	14.97	15.05	14.62	14.75	15318
2015-11-10	14.70	14.88	14.55	14.68	9574
2015-11-11	14.59	14.86	14.55	14.78	19110
2015-11-12	14.85	14.96	14.41	14.41	16004
2015-11-13	14.29	14.68	14.21	14.37	15154
2015-11-16	14.45	15.09	14.45	15.06	27668
2015-11-17	15.10	15.10	14.93	14.96	7116
2015-11-18	14.82	15.03	14.58	14.95	10988
2015-11-19	14.97	15.03	14.67	15.00	13974
2015-11-20	15.08	15.53	14.90	15.08	34050
2015-11-23	15.15	15.15	14.88	14.88	4472
2015-11-24	14.88	15.41	14.69	15.40	13174
2015-11-25	15.38	15.65	15.32	15.49	11442
2015-11-27	15.44	15.74	15.44	15.62	2814
2015-11-30	15.75	15.80	15.58	15.61	13478
2015-12-01	15.62	15.64	15.33	15.42	18838
2015-12-02	15.38	15.42	15.23	15.23	19556
2015-12-03	15.19	15.22	15.09	15.09	12558
2015-12-04	15.17	15.40	14.91	14.96	19372
2015-12-07	15.46	16.81	15.19	16.35	42930
2015-12-08	16.25	16.90	16.25	16.72	29376
2015-12-09	16.90	17.13	16.60	17.06	48664
2015-12-10	17.06	17.63	16.99	17.54	32578
2015-12-11	17.29	17.70	17.29	17.55	35564
2015-12-14	17.70	18.75	17.55	18.45	72344
2015-12-15	18.42	18.80	18.25	18.27	86690
2015-12-16	18.27	18.50	18.25	18.43	18050
2015-12-17	18.32	18.61	18.25	18.42	14750
2015-12-18	18.35	18.64	18.25	18.39	82388
2015-12-21	18.47	18.55	18.38	18.50	18182
2015-12-22	18.56	18.64	18.30	18.63	46684
2015-12-23	18.57	19.46	18.57	19.07	36954
2015-12-24	19.13	19.39	19.05	19.15	12546
2015-12-28	19.06	19.38	18.89	18.96	19130
2015-12-29	18.97	19.29	18.57	18.73	39956
2015-12-30	18.69	19.32	18.58	18.63	30448
2015-12-31	18.74	19.10	18.42	18.42	25250
2016-01-04	18.48	18.71	17.57	17.69	50912
2016-01-05	17.77	18.17	17.58	18.17	38784
2016-01-06	18.03	18.39	17.89	18.12	40584
2016-01-07	17.90	18.40	17.58	18.19	92896
2016-01-08	18.21	18.56	18.10	18.32	63438
2016-01-11	18.36	18.48	18.09	18.36	57296
2016-01-12	18.47	18.91	18.27	18.60	53166
2016-01-13	18.54	18.63	17.73	17.84	33160
2016-01-14	18.00	18.07	17.27	17.83	46796
2016-01-15	17.43	17.66	16.82	17.23	36646
2016-01-19	17.46	18.07	16.94	17.27	61018
2016-01-20	17.08	17.82	16.51	17.78	53166
2016-01-21	17.63	18.42	17.45	18.22	68158
2016-01-22	18.38	18.78	17.85	18.50	42848
2016-01-25	18.63	18.63	17.99	18.11	22122
2016-01-26	18.29	18.64	18.16	18.57	30762
2016-01-27	18.58	18.58	17.96	18.09	22412
2016-01-28	18.14	18.71	18.08	18.47	27486
2016-01-29	18.58	19.07	18.37	18.75	59578
2016-02-01	18.63	18.95	18.30	18.56	33312
2016-02-02	18.43	18.67	18.37	18.38	25656
2016-02-03	18.48	18.51	18.23	18.49	22898
2016-02-04	18.49	18.76	18.12	18.34	33412
2016-02-05	18.37	18.65	17.97	18.11	34206
2016-02-08	18.17	18.62	17.53	18.49	34236
2016-02-09	18.39	18.79	18.34	18.34	11266
2016-02-10	17.95	18.29	17.91	17.96	21006
2016-02-11	17.90	18.65	17.68	18.48	20304
2016-02-12	18.53	18.53	17.99	18.27	15170
2016-02-16	18.38	18.52	18.06	18.50	18288
2016-02-17	18.32	18.50	18.32	18.44	27448
2016-02-18	18.50	18.50	18.11	18.43	23148
2016-02-19	18.44	18.44	17.68	17.81	50470
2016-02-22	17.84	18.08	17.68	17.77	44420
2016-02-23	17.75	17.99	17.67	17.67	22960
2016-02-24	17.61	17.93	17.53	17.87	28124
2016-02-25	18.15	18.23	17.62	18.05	29826
2016-02-26	18.08	18.19	17.83	18.17	45040
2016-02-29	18.17	18.45	18.01	18.42	34894
2016-03-01	18.48	18.48	18.15	18.32	39338
2016-03-02	18.34	18.61	18.06	18.55	48302
2016-03-03	18.24	19.22	18.21	18.91	87602
2016-03-04	18.91	19.00	18.67	19.00	35608
2016-03-07	18.98	19.04	18.81	19.00	24934
2016-03-08	18.98	19.09	18.72	18.88	62870
2016-03-09	18.86	18.99	18.77	18.84	22900
2016-03-10	18.70	18.97	16.90	17.02	63540
2016-03-11	17.51	18.13	17.30	18.00	45916
2016-03-14	17.95	17.95	17.32	17.65	28960
2016-03-15	17.30	17.49	17.02	17.33	30696
2016-03-16	17.43	17.47	16.51	16.66	49696
2016-03-17	16.60	17.26	16.55	17.00	97658
2016-03-18	17.00	17.59	16.71	17.38	105798
2016-03-21	17.50	18.17	17.25	18.11	62112
2016-03-22	17.92	18.38	16.64	16.88	66896
2016-03-23	16.85	17.15	16.51	16.77	41224
2016-03-24	16.51	16.51	16.15	16.23	21320
2016-03-28	16.52	16.80	16.33	16.69	54080
2016-03-29	16.69	17.00	16.34	16.97	48454
2016-03-30	17.04	17.14	16.70	17.06	27414
2016-03-31	17.09	17.10	16.76	16.89	40754
2016-04-01	16.25	16.87	16.12	16.71	24824
2016-04-04	16.70	16.91	16.44	16.80	31090
2016-04-05	16.81	17.04	16.62	16.87	28578
2016-04-06	16.88	17.03	16.56	17.03	31960
2016-04-07	16.95	17.08	16.75	16.98	26562
2016-04-08	17.03	17.12	16.76	16.84	16784
2016-04-11	16.84	17.40	16.55	16.60	31826
2016-04-12	16.58	16.99	16.58	16.75	18972
2016-04-13	16.87	17.25	16.55	17.20	39772
2016-04-14	17.03	17.16	16.78	16.96	22868
2016-04-15	16.94	17.15	16.75	16.97	11642
2016-04-18	16.90	17.20	16.85	17.17	37782
2016-04-19	17.18	17.25	17.00	17.18	26798
2016-04-20	17.41	17.41	16.95	16.96	16004
2016-04-21	17.06	17.06	16.63	16.78	24520
2016-04-22	16.66	16.77	16.50	16.61	12932
2016-04-25	16.57	16.73	16.50	16.67	14194
2016-04-26	16.80	16.97	16.50	16.72	23708
2016-04-27	16.71	17.08	16.61	16.67	16608
2016-04-28	16.62	16.92	16.61	16.71	28994
2016-04-29	16.69	16.76	16.52	16.68	18570
2016-05-02	16.68	16.82	16.58	16.78	12664
2016-05-03	16.65	16.95	16.65	16.82	13034
2016-05-04	16.81	17.28	16.65	16.98	28256
2016-05-05	17.05	17.05	16.70	16.85	12136
2016-05-06	16.89	17.00	16.50	16.74	19678
2016-05-09	17.08	17.08	16.56	16.67	19532
2016-05-10	16.76	17.00	16.67	16.94	17430
2016-05-11	16.83	17.07	16.61	16.72	18426
2016-05-12	16.72	16.80	16.50	16.52	7546
2016-05-13	16.62	16.70	16.28	16.39	16084
2016-05-16	16.48	16.50	16.30	16.49	11352
2016-05-17	16.17	16.33	15.44	15.46	20114
2016-05-18	15.34	15.50	15.20	15.26	11850
2016-05-19	15.21	15.24	14.95	15.03	12520
2016-05-20	15.11	15.32	15.02	15.22	23486
2016-05-23	15.24	15.35	15.15	15.29	21034
2016-05-24	15.34	15.69	15.34	15.52	21154
2016-05-25	15.31	15.85	15.29	15.84	36162
2016-05-26	15.87	15.89	15.75	15.84	24736
2016-05-27	15.93	16.19	15.91	16.16	25822
2016-05-31	16.22	16.30	16.08	16.26	17016
2016-06-01	16.34	16.43	16.31	16.38	37288
2016-06-02	16.32	16.48	16.07	16.22	49776
2016-06-03	16.19	16.29	16.14	16.29	28418
2016-06-06	16.30	16.95	16.30	16.89	17346
2016-06-07	16.75	16.86	16.29	16.49	47966
2016-06-08	16.57	16.87	16.52	16.79	35828
2016-06-09	16.83	16.99	16.79	16.90	20902
2016-06-10	16.88	17.06	16.77	17.06	16908
2016-06-13	17.02	17.10	16.94	16.98	17560
2016-06-14	17.06	17.40	17.01	17.29	29664
2016-06-15	17.33	17.39	17.21	17.24	17878
2016-06-16	17.20	17.46	17.20	17.31	12454
2016-06-17	17.35	17.60	16.98	17.11	40258
2016-06-20	17.30	17.48	17.11	17.14	31042
2016-06-21	17.15	17.32	17.10	17.12	16906
2016-06-22	17.13	17.25	17.02	17.05	18314
2016-06-23	17.16	17.20	17.04	17.11	20408
2016-06-24	16.77	17.18	16.77	17.05	71002
2016-06-27	16.96	17.40	16.86	17.33	27236
2016-06-28	17.34	17.34	17.18	17.28	18762
2016-06-29	17.40	17.47	17.09	17.18	26462
2016-06-30	17.23	17.35	17.08	17.27	35416
2016-07-01	17.36	17.45	17.29	17.37	27246
2016-07-05	17.39	17.46	17.30	17.37	16248
2016-07-06	17.30	17.52	17.23	17.46	25312
2016-07-07	17.46	17.60	17.37	17.48	24530
2016-07-08	17.61	17.99	17.60	17.96	20538
2016-07-11	17.92	18.25	17.78	18.20	22218
2016-07-12	18.25	18.74	18.18	18.63	22944
2016-07-13	18.67	18.67	18.13	18.37	22496
2016-07-14	18.40	18.73	17.99	18.38	16874
2016-07-15	18.50	18.58	18.15	18.42	19226
2016-07-18	18.34	18.71	18.25	18.48	18298
2016-07-19	18.61	18.80	18.45	18.76	16012
2016-07-20	18.76	18.83	18.54	18.79	10884
2016-07-21	18.76	18.76	18.43	18.54	7592
2016-07-22	18.64	18.64	18.53	18.59	5886
2016-07-25	18.68	18.68	18.05	18.64	20506
2016-07-26	18.68	18.68	17.97	18.26	10826
2016-07-27	18.21	18.37	18.10	18.37	17540
2016-07-28	18.26	18.49	18.26	18.33	7950
2016-07-29	18.43	18.84	18.43	18.73	20422
2016-08-01	18.76	18.83	18.71	18.73	4374
2016-08-02	18.74	18.74	18.50	18.59	7662
2016-08-03	18.56	18.67	18.43	18.59	15668
2016-08-04	18.49	18.67	18.20	18.23	17986
2016-08-05	18.38	18.50	18.25	18.37	18084
2016-08-08	18.39	18.61	18.25	18.35	14008
2016-08-09	18.38	18.80	18.33	18.72	14590
2016-08-10	18.72	18.72	18.55	18.70	4414
2016-08-11	18.70	18.96	18.43	18.94	6974
2016-08-12	18.79	19.00	18.79	19.00	7442
2016-08-15	18.90	19.00	18.51	18.59	18612
2016-08-16	18.58	18.58	18.30	18.23	12946
2016-08-17	18.24	18.35	17.88	18.33	7568
2016-08-18	18.41	18.56	18.34	18.52	12050
2016-08-19	18.46	18.72	18.35	18.44	12990
2016-08-22	18.44	18.51	18.43	18.51	4538
2016-08-23	18.43	18.66	18.42	18.66	6028
2016-08-24	18.67	18.71	18.29	18.35	7798
2016-08-25	18.35	19.01	18.35	18.91	9108
2016-08-26	18.93	19.14	18.67	18.74	14552
2016-08-29	18.86	19.50	18.78	19.18	5500
2016-08-30	19.30	19.50	18.61	18.67	15952
2016-08-31	18.75	18.97	18.75	18.90	12392
2016-09-01	18.82	19.09	18.69	18.87	18380
2016-09-02	19.02	19.02	18.68	18.82	11134
2016-09-06	18.87	18.99	18.73	18.76	19708
2016-09-07	18.75	18.75	18.29	18.47	46314
2016-09-08	18.47	18.52	18.17	18.47	20604
2016-09-09	18.47	18.47	18.15	18.24	32670
2016-09-12	18.12	18.44	17.98	18.27	7632
2016-09-13	18.22	18.46	18.22	18.27	10846
2016-09-14	18.31	18.49	18.04	18.42	7694
2016-09-15	18.42	18.67	18.18	18.42	22472
2016-09-16	18.42	18.62	18.11	18.34	31274
2016-09-19	18.45	18.69	18.01	18.35	30270
2016-09-20	18.49	18.65	18.36	18.40	8888
2016-09-21	18.31	18.66	18.31	18.66	9892
2016-09-22	18.76	19.27	18.76	19.24	10508
2016-09-23	19.17	19.55	18.90	19.49	16300
2016-09-26	19.45	19.55	19.19	19.49	14362
2016-09-27	19.45	19.76	19.29	19.43	18648
2016-09-28	19.57	19.57	19.10	19.21	13876
2016-09-29	19.14	19.35	18.66	18.85	7324
2016-09-30	18.72	18.90	18.61	18.82	14896
2016-10-03	18.78	18.78	18.50	18.52	11260
2016-10-04	18.52	18.71	17.91	18.01	31200
2016-10-05	18.07	18.19	17.35	17.69	19114
2016-10-06	17.71	17.71	17.07	17.13	17192
2016-10-07	17.18	17.50	17.03	17.03	14964
2016-10-10	17.05	17.13	16.90	16.91	18974
2016-10-11	16.82	17.19	16.82	17.03	8658
2016-10-12	17.09	17.58	17.09	17.32	8956
2016-10-13	17.42	17.42	17.11	17.13	7534
2016-10-14	17.22	17.73	17.22	17.51	12296
2016-10-17	17.51	17.65	17.28	17.28	7892
2016-10-18	17.33	17.46	17.19	17.36	8240
2016-10-19	17.30	17.44	17.02	17.10	24464
2016-10-20	17.13	17.13	16.28	16.47	20490
2016-10-21	16.50	16.75	16.39	16.60	34390
2016-10-24	16.60	16.80	16.60	16.67	7046
2016-10-25	16.68	16.83	16.50	16.66	43884
2016-10-26	16.69	16.70	16.63	16.64	10322
2016-10-27	16.70	16.73	16.38	16.66	20898
2016-10-28	16.63	17.05	16.63	16.73	6918
2016-10-31	16.78	17.20	16.36	16.88	22692
2016-11-01	16.90	17.28	16.67	16.73	9892
2016-11-02	16.67	16.79	16.54	16.66	18186
2016-11-03	16.75	16.95	16.67	16.70	10708
2016-11-04	16.86	16.86	16.66	16.66	13006
2016-11-07	16.83	16.83	16.63	16.79	13000
2016-11-08	16.80	17.28	16.80	16.91	10964
2016-11-09	16.84	17.83	16.55	17.70	28050
2016-11-10	17.70	18.00	17.27	17.81	25328
2016-11-11	17.83	19.67	17.73	19.62	37976
2016-11-14	19.94	20.00	19.48	19.99	27228
2016-11-15	19.99	20.00	19.59	19.69	16684
2016-11-16	19.61	19.98	19.58	19.98	11014
2016-11-17	19.93	20.03	19.88	19.95	22368
2016-11-18	19.93	20.01	18.51	18.94	35272
2016-11-21	18.77	19.25	18.77	19.21	11210
2016-11-22	19.06	19.54	19.06	19.34	21448
2016-11-23	19.15	19.77	19.15	19.74	29930
2016-11-25	19.65	19.65	19.50	19.65	5198
2016-11-28	19.50	19.96	19.27	19.60	13434
2016-11-29	19.60	19.96	19.52	19.80	24082
2016-11-30	19.88	20.13	19.69	19.86	14488
2016-12-01	19.90	20.17	19.77	19.91	19798
2016-12-02	19.95	19.95	19.08	19.32	20064
2016-12-05	19.33	19.90	19.33	19.75	20110
2016-12-06	19.70	19.99	19.70	19.87	10738
2016-12-07	20.05	20.05	19.66	19.73	23260
2016-12-08	19.80	20.25	19.80	20.24	34420
2016-12-09	20.25	20.47	19.91	20.18	34242
2016-12-12	20.13	20.13	19.64	19.69	22644
2016-12-13	19.84	19.84	19.08	19.61	14998
2016-12-14	19.58	20.03	19.58	19.89	14414
2016-12-15	19.89	20.44	19.72	20.11	30118
2016-12-16	19.97	20.21	19.87	19.97	82438
2016-12-19	19.93	20.21	19.36	20.12	22326
2016-12-20	20.12	20.12	19.68	20.07	39376
2016-12-21	19.98	20.01	19.80	19.82	10436
2016-12-22	19.83	19.84	19.43	19.48	17700
2016-12-23	19.63	19.64	19.48	19.59	4290
2016-12-27	19.56	19.68	19.34	19.57	12618
2016-12-28	19.61	19.63	19.09	19.11	9402
2016-12-29	19.24	19.38	19.09	19.13	10450
2016-12-30	19.20	19.25	19.09	19.11	17808
2017-01-03	19.16	19.19	18.63	18.63	9320
2017-01-04	18.61	18.80	18.61	18.70	11214
2017-01-05	18.65	18.66	18.29	18.29	16902
2017-01-06	18.39	19.44	18.08	18.08	10602
2017-01-09	18.30	18.30	17.09	17.21	22284
2017-01-10	17.30	17.30	17.10	17.16	13920
2017-01-11	17.18	17.19	16.85	17.02	15706
2017-01-12	16.82	17.00	16.41	16.75	40836
2017-01-13	16.91	17.58	16.65	17.43	20124
2017-01-17	17.30	17.46	16.96	17.11	19174
2017-01-18	17.10	17.10	15.68	16.56	33614
2017-01-19	16.72	16.72	16.23	16.41	28916
2017-01-20	16.45	17.14	16.41	16.76	36778
2017-01-23	16.76	16.76	16.42	16.63	12082
2017-01-24	16.63	17.45	16.49	17.32	22106
2017-01-25	17.34	17.53	17.15	17.47	7740
2017-01-26	17.33	17.48	17.01	17.29	13758
2017-01-27	17.35	17.35	17.02	17.07	8406
2017-01-30	16.98	17.09	16.71	16.93	10696
2017-01-31	17.08	17.08	16.67	16.83	10132
2017-02-01	16.84	17.26	16.68	17.08	14918
2017-02-02	17.16	17.27	16.83	16.83	13562
2017-02-03	17.06	17.37	17.06	17.34	9346
2017-02-06	17.07	17.47	16.72	16.80	21198
2017-02-07	16.83	17.05	16.83	17.01	22230
2017-02-08	17.03	17.03	16.76	16.78	11348
2017-02-09	16.98	17.00	16.63	16.80	10058
2017-02-10	17.00	17.11	16.70	17.11	8562
2017-02-13	17.13	17.51	17.13	17.50	20256
2017-02-14	17.46	17.46	17.35	17.32	10644
2017-02-15	17.33	17.51	17.30	17.51	8986
2017-02-16	17.49	17.50	17.36	17.43	7826
2017-02-17	17.51	18.00	17.48	17.91	47522
2017-02-21	17.97	17.97	17.72	17.94	8798
2017-02-22	17.82	17.84	17.68	17.84	44120
2017-02-23	17.70	17.80	17.63	17.78	23974
2017-02-24	17.69	17.79	17.63	17.79	17690
2017-02-27	17.75	17.81	17.65	17.81	25498
2017-02-28	17.76	17.76	17.60	17.64	16444
2017-03-01	17.86	17.86	17.11	17.72	29614
2017-03-02	17.75	17.77	17.23	17.23	36332
2017-03-03	17.44	17.53	16.68	17.13	25610
2017-03-06	16.98	17.16	16.81	16.92	24748
2017-03-07	16.85	17.00	16.85	16.97	19258
2017-03-08	17.01	17.45	16.88	17.01	35648
2017-03-09	17.19	17.30	17.05	17.29	14966
2017-03-10	17.35	17.73	17.14	17.15	19102
2017-03-13	17.17	17.75	17.17	17.54	36294
2017-03-14	17.46	17.64	17.36	17.64	17828
2017-03-15	17.69	18.54	17.64	18.44	30830
2017-03-16	18.39	18.60	18.25	18.33	16096
2017-03-17	18.41	19.00	18.41	18.79	36208
2017-03-20	18.72	19.07	18.72	19.04	14622
2017-03-21	19.11	19.11	18.69	18.70	17054
2017-03-22	18.69	18.69	18.19	18.33	19282
2017-03-23	18.33	18.76	18.33	18.61	10348
2017-03-24	18.67	18.93	18.56	18.77	8558
2017-03-27	18.60	18.60	18.43	18.43	5974
2017-03-28	18.43	18.90	18.33	18.90	16668
2017-03-29	18.68	18.90	18.68	18.90	7278
2017-03-30	18.90	19.00	18.70	18.81	12056
2017-03-31	18.81	18.81	18.39	18.64	24774
2017-04-03	18.67	18.80	18.26	18.70	15214
2017-04-04	18.66	18.66	18.33	18.44	15352
2017-04-05	18.54	18.81	18.25	18.30	28020
2017-04-06	18.49	18.49	18.19	18.21	20968
2017-04-07	18.29	18.99	18.19	18.65	31540
2017-04-10	18.73	18.99	18.70	18.70	4292
2017-04-11	18.81	18.85	18.51	18.85	12310
2017-04-12	19.02	19.03	18.65	18.66	10020
2017-04-13	18.84	18.84	18.52	18.66	9548
2017-04-17	18.75	19.10	18.56	19.04	8790
2017-04-18	18.95	19.55	18.82	19.34	27322
2017-04-19	19.43	19.64	19.18	19.36	17744
2017-04-20	19.40	19.90	19.27	19.85	17166
2017-04-21	19.76	19.76	19.52	19.74	12522
2017-04-24	19.85	20.04	19.77	19.91	18518
2017-04-25	20.07	20.33	19.88	20.11	14310
2017-04-26	19.89	19.89	19.80	19.89	8042
2017-04-27	19.76	20.44	19.61	20.30	16324
2017-04-28	20.48	20.48	20.14	20.35	18454
2017-05-01	20.37	20.47	20.30	20.47	9142
2017-05-02	20.47	20.63	20.47	20.57	9412
2017-05-03	20.54	20.54	19.82	19.89	16330
2017-05-04	19.90	19.91	19.51	19.91	5624
2017-05-05	19.88	20.03	19.88	20.00	6046
2017-05-08	20.04	20.19	19.82	19.93	7072
2017-05-09	19.96	20.23	19.42	19.65	4446
2017-05-10	19.64	19.64	19.20	19.22	7406
2017-05-11	19.90	19.90	19.03	19.04	7214
2017-05-12	19.22	19.35	18.93	18.93	9242
2017-05-15	18.97	19.18	18.97	19.08	3960
2017-05-16	18.85	19.28	18.84	19.12	5204
2017-05-17	18.89	18.89	18.04	18.04	12826
2017-05-18	18.00	18.35	17.55	17.70	21560
2017-05-19	17.60	17.60	17.05	17.05	21064
2017-05-22	17.05	17.68	16.81	17.68	20528
2017-05-23	17.70	17.70	17.40	17.55	5150
2017-05-24	17.55	17.63	17.19	17.55	12670
2017-05-25	17.50	17.92	17.40	17.44	11320
2017-05-26	17.47	17.49	17.33	17.40	4550
2017-05-30	17.51	17.51	17.24	17.27	9640
2017-05-31	17.29	17.29	17.15	17.24	7380
2017-06-01	17.38	18.08	17.36	17.75	23832
2017-06-02	17.92	18.30	17.92	18.30	10394
2017-06-05	18.25	18.25	17.70	17.70	6344
2017-06-06	17.70	17.94	17.70	17.93	6862
2017-06-07	17.92	17.99	17.76	17.91	6776
2017-06-08	17.90	19.17	17.90	19.17	9934
2017-06-09	19.07	20.26	19.07	20.26	16900
2017-06-12	20.30	20.63	20.15	20.27	15964
2017-06-13	20.33	20.41	20.09	20.36	12512
2017-06-14	20.43	20.43	19.93	20.36	8162
2017-06-15	20.21	20.31	20.02	20.31	8994
2017-06-16	19.97	20.18	19.89	19.92	25050
2017-06-19	20.09	20.50	19.92	19.92	13298
2017-06-20	19.85	20.13	19.67	19.67	9976
2017-06-21	19.85	19.85	19.43	19.48	7178
2017-06-22	19.53	20.02	19.53	19.99	5016
2017-06-23	19.99	20.50	19.50	20.31	40248
2017-06-26	20.37	20.37	19.90	20.24	20972
2017-06-27	20.19	20.25	20.07	20.11	13070
2017-06-28	20.50	20.70	20.14	20.39	19076
2017-06-29	20.45	21.09	20.33	21.09	21688
2017-06-30	21.02	21.34	20.72	21.01	15440
2017-07-03	21.18	21.41	20.97	21.30	4830
2017-07-05	21.28	21.28	20.82	21.09	7118
2017-07-06	20.97	21.19	20.90	21.19	13036
2017-07-07	21.24	21.58	20.92	21.53	22466
2017-07-10	21.42	21.62	21.42	21.44	9632
2017-07-11	21.44	21.44	20.87	20.90	9262
2017-07-12	21.05	21.07	20.50	20.70	16278
2017-07-13	20.70	20.70	20.27	20.37	11832
2017-07-14	20.32	20.61	20.32	20.45	6032
2017-07-17	20.48	20.66	20.48	20.55	12328
2017-07-18	20.55	20.84	20.38	20.64	16594
2017-07-19	20.82	21.35	20.82	21.33	12702
2017-07-20	21.34	21.68	21.25	21.68	15448
2017-07-21	21.81	21.92	21.41	21.79	21336
2017-07-24	21.75	21.91	21.52	21.63	11354
2017-07-25	21.75	21.92	21.62	21.68	15514
2017-07-26	21.82	21.82	21.51	21.51	7634
2017-07-27	21.59	21.59	20.95	21.22	10538
2017-07-28	21.16	21.16	20.81	20.98	5912
2017-07-31	20.92	20.96	20.48	20.68	15740
2017-08-01	20.78	20.97	20.51	20.71	11982
2017-08-02	20.70	20.90	20.34	20.39	9292
2017-08-03	20.49	20.70	20.28	20.28	11858
2017-08-04	20.46	20.46	20.11	20.18	8440
2017-08-07	20.28	21.00	20.28	20.48	7432
2017-08-08	20.61	20.96	20.21	20.26	11462
2017-08-09	20.25	20.30	20.00	20.05	13682
2017-08-10	19.97	20.16	19.53	19.56	11250
2017-08-11	19.58	20.03	19.01	19.01	9362
2017-08-14	19.15	19.55	19.15	19.50	14644
2017-08-15	19.54	20.50	19.54	20.09	16982
2017-08-16	20.13	20.39	19.76	19.76	11062
2017-08-17	19.71	19.99	19.06	19.14	18926
2017-08-18	19.07	19.38	19.07	19.24	12664
2017-08-21	19.31	19.53	19.31	19.42	11496
2017-08-22	19.52	19.80	19.51	19.54	7332
2017-08-23	19.76	19.76	19.41	19.41	8156
2017-08-24	19.48	19.48	19.25	19.32	4704
2017-08-25	19.42	19.72	19.42	19.59	2554
2017-08-28	19.64	19.83	19.58	19.58	8422
2017-08-29	19.58	19.98	19.30	19.78	8566
2017-08-30	19.80	20.17	19.74	20.13	6062
2017-08-31	20.18	20.65	20.18	20.35	9696
2017-09-01	20.52	20.52	20.24	20.29	7284
2017-09-05	20.28	20.30	19.91	19.91	14284
2017-09-06	20.11	20.27	19.90	20.19	5068
2017-09-07	20.20	20.25	19.75	20.25	5156
2017-09-08	20.22	20.50	20.13	20.42	8398
2017-09-11	20.61	21.07	20.61	21.07	9446
2017-09-12	21.17	21.18	20.77	20.92	8712
2017-09-13	20.79	21.19	20.49	21.05	9730
2017-09-14	21.15	21.36	20.86	21.09	8080
2017-09-15	21.19	21.57	21.03	21.28	42648
2017-09-18	21.25	21.88	21.25	21.81	15106
2017-09-19	21.73	22.43	21.73	22.31	12778
2017-09-20	22.44	22.91	22.32	22.79	19598
2017-09-21	22.73	22.93	22.67	22.89	12610
2017-09-22	22.75	23.16	22.66	23.16	6528
2017-09-25	23.06	23.40	22.82	23.40	11488
2017-09-26	23.40	23.50	23.00	23.44	8378
2017-09-27	23.55	24.92	23.18	24.92	20220
2017-09-28	24.79	25.10	24.50	24.91	21668
2017-09-29	24.69	24.76	24.31	24.47	11360
2017-10-02	24.43	24.94	24.37	24.90	16890
2017-10-03	24.90	25.00	24.81	25.00	15664
2017-10-04	24.88	25.03	24.81	24.93	13556
2017-10-05	24.90	24.98	24.76	24.89	7358
2017-10-06	24.65	25.13	24.65	25.01	12698
2017-10-09	25.15	25.24	25.00	25.17	127934
2017-10-10	25.41	25.41	24.90	25.16	40904
2017-10-11	24.39	24.39	20.21	20.86	123980
2017-10-12	21.25	21.25	20.21	20.62	30076
2017-10-13	20.50	21.20	20.13	20.79	35850
2017-10-16	20.93	21.17	20.90	20.98	30916
2017-10-17	21.14	21.15	20.90	21.08	32860
2017-10-18	21.13	21.43	21.13	21.34	28380
2017-10-19	20.98	21.41	20.94	21.38	10036
2017-10-20	21.50	21.50	21.17	21.38	38364
2017-10-23	21.42	21.52	21.29	21.35	11336
2017-10-24	21.48	21.64	21.41	21.42	7778
2017-10-25	21.45	21.47	21.28	21.45	13510
2017-10-26	21.53	21.61	21.50	21.61	10668
2017-10-27	21.69	22.44	21.61	22.44	25712
2017-10-30	22.23	22.23	19.81	20.34	45446
2017-10-31	19.75	21.13	19.75	21.01	33822
2017-11-01	21.12	21.49	20.76	21.18	16088
2017-11-02	21.02	21.72	21.02	21.67	13650
2017-11-03	21.60	21.86	21.60	21.82	22056
2017-11-06	21.70	21.81	21.35	21.39	24232
2017-11-07	21.44	21.44	21.00	21.01	16468
2017-11-08	21.28	21.28	20.94	20.97	18542
2017-11-09	20.70	21.19	20.55	21.02	16260
2017-11-10	20.96	21.03	20.48	20.70	3992
2017-11-13	20.57	20.79	20.57	20.69	38126
2017-11-14	20.75	21.57	20.75	21.55	10056
2017-11-15	21.31	21.41	21.08	21.20	11868
2017-11-16	21.20	21.98	21.08	21.76	11840
2017-11-17	21.55	21.90	21.34	21.83	13064
2017-11-20	21.86	21.97	21.58	21.97	5586
2017-11-21	21.60	22.33	21.60	22.30	10682
2017-11-22	21.80	22.25	21.80	22.25	8036
2017-11-24	22.00	22.04	21.55	21.70	5206
2017-11-27	21.74	22.25	21.73	22.07	9974
2017-11-28	22.20	22.50	21.85	22.50	12632
2017-11-29	22.52	22.95	22.40	22.87	7714
2017-11-30	22.92	22.92	22.43	22.55	22416
2017-12-01	22.76	22.82	22.21	22.80	11808
2017-12-04	23.00	23.32	22.51	23.03	13222
2017-12-05	23.16	23.16	22.51	22.57	10574
2017-12-06	22.53	22.53	21.84	21.50	7766
2017-12-07	21.98	21.98	21.50	21.50	11226
2017-12-08	21.78	21.81	21.22	21.56	9804
2017-12-11	21.42	21.75	21.40	21.63	7090
2017-12-12	21.43	21.58	21.37	21.37	3924
2017-12-13	21.50	21.87	21.16	21.66	15306
2017-12-14	21.56	21.56	21.40	21.55	7130
2017-12-15	21.50	21.71	21.04	21.71	50224
2017-12-18	21.73	22.48	21.73	22.42	7070
2017-12-19	22.40	22.40	21.35	22.27	7330
2017-12-20	22.19	22.25	21.53	21.54	7410
2017-12-21	21.74	21.81	21.56	21.68	11368
2017-12-22	21.50	21.77	21.16	21.41	19650
2017-12-26	20.06	21.77	20.06	21.47	8092
2017-12-27	21.45	21.45	20.81	20.81	3786
2017-12-28	20.98	20.98	20.96	20.96	2856
2017-12-29	20.96	21.23	20.75	20.75	9112
2018-01-02	21.19	21.19	20.24	20.35	14966
2018-01-03	20.36	20.52	19.74	19.79	13618
2018-01-04	19.83	20.36	19.83	20.13	17478
2018-01-05	20.30	20.46	19.89	19.89	12950
2018-01-08	20.28	20.59	20.01	20.24	10878
2018-01-09	20.38	20.75	20.37	20.37	10938
2018-01-10	21.99	21.99	20.10	20.74	9600
2018-01-11	20.71	20.71	20.17	20.71	5976
2018-01-12	20.67	21.25	20.65	21.07	9820
2018-01-16	21.14	21.34	20.50	20.61	18262
2018-01-17	20.69	21.18	20.08	20.58	21760
2018-01-18	20.48	20.80	20.33	20.37	17840
2018-01-19	20.23	21.36	20.19	21.20	11418
2018-01-22	21.21	21.30	20.85	21.21	9998
2018-01-23	21.12	21.47	20.71	20.90	5912
2018-01-24	21.18	21.20	20.60	20.81	10922
2018-01-25	20.83	20.85	20.42	20.85	16550
2018-01-26	20.87	20.87	18.96	19.55	32958
2018-01-29	19.50	19.94	19.45	19.71	24636
2018-01-30	19.60	20.03	19.59	19.75	17480
2018-01-31	19.94	19.94	19.41	19.45	14244
2018-02-01	19.50	19.50	18.93	18.94	43388
2018-02-02	18.75	18.75	18.25	18.25	27640
2018-02-05	18.16	18.37	17.76	17.76	18604
2018-02-06	17.74	18.15	17.71	17.83	25326
2018-02-07	17.89	18.36	17.89	18.14	18438
2018-02-08	18.33	18.75	18.31	18.32	17458
2018-02-09	18.59	18.69	18.28	18.35	14962
2018-02-12	18.50	18.83	18.45	18.71	12528
2018-02-13	18.56	18.97	18.56	18.81	10588
2018-02-14	18.62	19.60	18.30	18.92	36936
2018-02-15	19.20	19.44	18.76	19.19	15356
2018-02-16	19.03	19.74	18.90	19.50	11192
2018-02-20	19.34	19.34	18.48	18.48	15022
2018-02-21	18.65	19.58	18.58	18.62	17434
2018-02-22	18.72	19.43	18.72	18.96	18304
2018-02-23	19.53	19.96	19.29	19.79	15202
2018-02-26	19.94	19.94	19.29	19.51	13096
2018-02-27	19.39	19.41	18.94	18.94	9744
2018-02-28	19.05	19.17	18.03	18.03	21804
2018-03-01	18.10	18.40	17.80	17.98	22824
2018-03-02	18.02	19.30	18.02	19.08	17154
2018-03-05	19.06	19.48	18.42	18.95	36634
2018-03-06	19.06	19.06	18.35	18.61	16808
2018-03-07	18.18	18.62	18.02	18.42	22580
2018-03-08	18.38	18.65	18.01	18.20	18698
2018-03-09	18.32	19.13	18.19	18.63	23262
2018-03-12	18.43	18.75	17.92	18.26	37706
2018-03-13	18.18	18.50	17.78	18.22	35582
2018-03-14	18.31	19.02	18.03	19.02	21928
2018-03-15	19.08	19.08	18.60	18.94	9294
2018-03-16	18.86	19.10	18.58	19.02	31702
2018-03-19	18.82	19.35	18.56	19.35	22702
2018-03-20	19.26	19.39	19.15	19.23	10224
2018-03-21	19.18	19.41	19.12	19.12	7234
2018-03-22	19.25	19.40	18.73	19.04	88254
2018-03-23	19.08	19.43	18.25	18.40	81602
2018-03-26	18.94	19.68	18.44	19.49	44922
2018-03-27	19.41	19.74	18.74	18.83	16546
2018-03-28	18.95	19.70	18.95	19.70	18208
2018-03-29	19.71	20.39	19.71	20.10	23894
2018-04-02	19.83	20.07	19.43	19.45	17518
2018-04-03	19.61	20.31	18.88	19.32	15832
2018-04-04	19.61	20.00	19.35	19.85	8174
2018-04-05	19.76	20.47	19.74	20.44	14308
2018-04-06	20.43	20.43	19.66	19.88	19828
2018-04-09	19.89	19.89	19.58	19.66	6000
2018-04-10	19.85	20.38	19.85	20.31	29716
2018-04-11	20.00	20.39	20.00	20.39	2344
2018-04-12	20.47	20.47	19.82	20.39	21146
2018-04-13	20.22	20.40	19.63	20.26	66010
2018-04-16	20.33	20.64	20.20	20.63	50482
2018-04-17	20.28	20.80	20.04	20.80	12886
2018-04-18	20.76	20.82	20.27	20.61	24266
2018-04-19	20.59	20.69	20.51	20.69	8680
2018-04-20	20.53	20.74	20.35	20.48	7734
2018-04-23	20.41	20.48	19.66	20.44	16676
2018-04-24	20.50	20.50	20.18	20.43	7196
2018-04-25	20.23	20.45	19.69	20.45	3580
2018-04-26	20.30	20.50	19.73	20.28	11064
2018-04-27	19.86	19.90	19.00	19.30	28062
2018-04-30	19.38	19.74	19.15	19.38	16184
2018-05-01	19.07	19.70	18.94	19.69	13680
2018-05-02	19.66	20.08	19.21	19.42	16690
2018-05-03	19.55	19.55	18.58	18.62	14268
2018-05-04	19.01	19.43	18.98	19.29	13242
2018-05-07	19.60	19.60	18.83	19.00	11786
2018-05-08	18.85	19.20	18.64	18.87	6638
2018-05-09	18.70	19.08	18.70	19.03	10874
2018-05-10	18.92	19.20	18.71	19.08	11232
2018-05-11	18.79	19.15	18.77	19.15	2516
2018-05-14	20.26	20.26	18.50	18.50	13872
2018-05-15	18.48	18.68	18.08	18.34	10472
2018-05-16	18.87	18.96	18.30	18.69	19866
2018-05-17	18.86	18.98	17.89	18.55	31596
2018-05-18	18.63	18.75	18.47	18.75	10274
2018-05-21	18.95	19.22	18.78	19.22	6028
2018-05-22	19.00	19.41	19.00	19.24	9814
2018-05-23	18.94	19.24	18.94	19.24	1956
2018-05-24	19.11	19.35	18.81	19.35	10740
2018-05-25	19.27	19.45	19.27	19.45	5278
2018-05-29	19.32	19.57	19.13	19.56	5984
2018-05-30	19.60	20.25	19.60	19.63	6798
2018-05-31	19.70	19.85	19.19	19.46	16564
2018-06-01	19.96	20.20	19.73	20.20	17638
2018-06-04	20.16	20.26	19.88	20.26	37530
2018-06-05	20.26	21.00	19.93	21.00	44578
2018-06-06	20.83	22.22	20.54	22.22	64494
2018-06-07	22.26	22.45	21.71	22.29	41826
2018-06-08	22.27	22.54	22.08	22.40	29612
2018-06-11	22.13	22.51	21.31	21.59	16488
2018-06-12	21.63	21.63	20.61	21.19	12902
2018-06-13	20.96	21.44	20.71	20.71	3304
2018-06-14	20.87	21.48	20.31	21.47	31642
2018-06-15	21.28	21.28	20.22	20.99	52376
2018-06-18	20.79	21.50	20.75	21.50	23292
2018-06-19	21.27	21.45	20.91	21.39	48034
2018-06-20	21.28	21.43	20.78	21.07	37830
2018-06-21	21.02	21.42	20.59	20.59	19284
2018-06-22	20.65	21.98	20.10	21.72	90128
2018-06-25	21.52	21.87	21.04	21.22	19734
2018-06-26	21.13	21.81	20.94	21.81	20706
2018-06-27	21.41	21.51	20.61	20.61	10436
2018-06-28	20.50	21.89	20.07	21.30	20404
2018-06-29	21.73	21.73	20.54	21.07	12828
2018-07-02	20.85	21.30	20.50	21.30	57708
2018-07-03	21.20	21.34	20.78	21.25	6052
2018-07-05	21.18	22.00	21.14	21.85	18000
2018-07-06	22.00	22.00	21.25	21.87	54910
2018-07-09	21.97	22.65	21.77	22.59	26666
2018-07-10	22.52	23.37	22.14	23.18	68952
2018-07-11	23.13	23.29	22.88	23.12	20318
2018-07-12	23.28	23.28	22.35	22.85	49614
2018-07-13	22.65	22.65	22.06	22.18	9692
2018-07-16	22.18	22.51	22.18	22.23	11728
2018-07-17	22.44	22.97	22.44	22.51	10408
2018-07-18	22.68	22.85	22.08	22.09	15098
2018-07-19	22.20	23.22	22.19	22.57	35106
2018-07-20	22.57	22.85	22.13	22.58	13224
2018-07-23	22.47	22.60	22.13	22.21	19642
2018-07-24	22.13	22.41	21.96	22.05	14302
2018-07-25	22.09	22.44	21.33	21.66	16510
2018-07-26	21.62	22.22	21.30	22.22	16094
2018-07-27	22.03	22.03	21.19	21.26	15166
2018-07-30	21.07	21.50	20.89	21.38	13964
2018-07-31	21.25	21.55	20.98	21.18	15198
2018-08-01	21.32	21.34	20.84	21.08	12840
2018-08-02	20.70	21.07	20.68	21.07	2310
2018-08-03	21.15	21.15	20.56	20.79	10750
2018-08-06	21.00	21.03	20.55	20.64	3938
2018-08-07	21.49	21.49	20.63	21.35	5944
2018-08-08	21.16	21.16	20.58	21.11	14660
2018-08-09	21.06	21.06	20.47	21.01	4986
2018-08-10	20.74	20.90	20.74	20.74	2212
2018-08-13	20.75	20.75	20.47	20.48	4732
2018-08-14	20.60	20.60	20.10	20.14	8314
2018-08-15	20.62	21.03	20.07	20.38	6356
2018-08-16	20.85	21.04	20.70	20.95	5876
2018-08-17	20.87	20.92	20.32	20.49	14220
2018-08-20	20.40	21.07	20.40	20.89	4050
2018-08-21	20.76	20.81	20.53	20.81	10436
2018-08-22	20.71	20.76	20.42	20.63	13472
2018-08-23	20.55	20.87	20.50	20.87	2812
2018-08-24	20.70	21.07	20.26	21.07	10502
2018-08-27	20.78	20.94	20.43	20.44	18900
2018-08-28	20.63	21.07	20.51	20.94	4618
2018-08-29	20.89	21.05	20.63	20.75	6120
2018-08-30	20.63	20.71	20.36	20.36	12322
2018-08-31	20.59	20.59	20.09	20.33	5682
2018-09-04	20.41	20.64	20.03	20.03	8100
2018-09-05	20.03	20.34	20.02	20.02	2610
2018-09-06	20.11	20.11	19.52	19.73	23460
2018-09-07	19.75	19.93	19.42	19.93	14776
2018-09-10	19.68	19.68	18.16	18.88	19694
2018-09-11	18.60	18.80	18.03	18.56	11038
2018-09-12	18.55	19.15	18.55	18.80	7844
2018-09-13	19.13	19.46	18.50	18.61	18066
2018-09-14	18.75	19.31	18.75	18.81	5324
2018-09-17	19.03	19.39	18.82	19.03	15840
2018-09-18	19.13	19.52	18.80	18.91	15400
2018-09-19	18.95	19.45	18.83	18.96	10684
2018-09-20	19.08	19.09	18.81	18.99	10590
2018-09-21	18.96	19.08	18.72	19.08	54448
2018-09-24	18.89	19.24	18.66	18.82	16966
2018-09-25	18.70	19.12	18.51	18.80	29168
2018-09-26	18.90	19.28	18.85	19.04	13588
2018-09-27	19.03	19.03	18.53	18.72	6094
2018-09-28	18.75	19.50	18.72	19.28	17990
2018-10-01	19.19	19.60	18.74	19.05	7788
2018-10-02	19.21	19.21	19.01	19.01	4446
2018-10-03	19.02	19.39	19.02	19.25	7218
2018-10-04	19.23	19.43	18.77	18.77	16780
2018-10-05	18.88	18.99	18.40	18.40	12566
2018-10-08	18.50	18.82	18.43	18.52	7408
2018-10-09	18.63	18.96	18.41	18.41	12730
2018-10-10	18.45	18.94	17.93	17.94	17444
2018-10-11	18.00	18.00	16.93	16.93	9196
2018-10-12	17.42	17.42	16.60	16.60	16096
2018-10-15	16.97	16.97	16.43	16.77	54604
2018-10-16	16.75	17.14	14.98	15.00	85008
2018-10-17	15.08	15.08	14.73	14.75	32530
2018-10-18	14.78	15.00	14.26	14.49	34150
2018-10-19	14.34	15.08	14.34	14.90	29692
2018-10-22	15.00	15.15	14.78	14.95	18150
2018-10-23	14.76	15.24	14.76	15.00	18902
2018-10-24	15.13	15.61	14.98	14.98	26750
2018-10-25	14.98	15.41	14.96	15.40	37514
2018-10-26	15.21	15.48	15.02	15.07	14370
2018-10-29	15.50	15.50	15.00	15.26	32364
2018-10-30	15.11	15.53	15.11	15.53	19818
2018-10-31	15.66	15.68	15.07	15.47	23686
2018-11-01	15.50	16.20	15.45	15.74	20122
2018-11-02	16.19	16.19	15.47	15.47	23934
2018-11-05	15.52	16.18	15.52	15.77	10406
2018-11-06	15.85	16.50	15.66	16.22	20552
2018-11-07	16.39	16.92	16.23	16.68	22528
2018-11-08	16.57	16.77	16.25	16.50	11792
2018-11-09	16.25	16.51	16.06	16.07	8440
2018-11-12	16.03	16.79	15.55	16.09	25948
2018-11-13	15.58	16.54	15.58	16.51	20526
2018-11-14	16.67	16.67	15.83	15.71	26862
2018-11-15	15.71	16.27	15.69	15.89	8486
2018-11-16	15.92	16.51	15.53	15.59	16622
2018-11-19	15.50	15.88	15.38	15.41	12434
2018-11-20	15.32	15.50	14.62	14.96	46972
2018-11-21	14.83	15.20	14.10	14.44	66750
2018-11-23	14.30	14.71	13.91	14.45	17738
2018-11-26	14.51	14.88	14.45	14.56	21132
2018-11-27	14.46	14.66	14.08	14.30	19294
2018-11-28	14.33	14.82	14.05	14.75	22476
2018-11-29	14.71	14.99	14.59	14.99	28816
2018-11-30	15.22	15.47	14.62	14.70	24622
2018-12-03	14.91	15.30	14.55	15.20	47618
2018-12-04	15.14	15.49	14.68	14.68	21308
2018-12-06	14.65	14.65	14.00	14.39	47896
2018-12-07	14.38	14.78	14.36	14.72	22120
2018-12-10	14.50	14.50	13.61	13.77	26184
2018-12-11	13.77	13.82	12.78	13.00	55800
2018-12-12	12.96	13.67	12.13	13.67	117840
2018-12-13	13.52	13.74	13.16	13.70	14106
2018-12-14	13.60	13.67	13.23	13.49	67918
2018-12-17	13.90	13.90	12.66	13.13	38134
2018-12-18	13.26	13.56	12.83	13.55	17606
2018-12-19	13.50	13.76	13.06	13.14	25154
2018-12-20	13.15	13.31	12.46	12.86	20394
2018-12-21	12.85	13.42	12.46	13.30	53964
2018-12-24	13.21	13.21	12.18	12.48	29208
2018-12-26	12.63	13.39	12.54	12.98	36444
2018-12-27	12.82	13.44	12.68	13.13	50656
2018-12-28	13.13	13.85	13.13	13.85	14326
2018-12-31	13.75	14.68	13.25	13.25	24328
2019-01-02	13.21	13.83	13.21	13.74	8970
2019-01-03	13.70	13.70	12.70	12.95	25662
2019-01-04	13.34	13.95	13.34	13.95	34668
2019-01-07	13.73	14.26	13.52	13.57	16044
2019-01-08	13.71	14.07	13.41	13.71	18296
2019-01-09	13.64	13.80	13.13	13.41	18544
2019-01-10	13.47	13.76	13.38	13.51	19324
2019-01-11	13.65	13.80	13.50	13.80	18558
2019-01-14	14.56	14.56	13.82	14.08	47190
2019-01-15	14.14	14.53	13.96	14.11	15468
2019-01-16	14.23	14.31	13.88	14.00	17692
2019-01-17	13.93	14.47	13.93	14.08	11584
2019-01-18	14.15	14.56	13.91	14.02	28152
2019-01-22	14.10	14.40	13.84	13.84	26368
2019-01-23	13.86	14.27	13.81	13.81	15288
2019-01-24	14.00	14.00	13.61	13.79	9746
2019-01-25	13.82	13.92	13.62	13.80	7638
2019-01-28	13.62	13.62	13.06	13.06	30518
2019-01-29	13.14	13.45	13.10	13.24	18318
2019-01-30	13.31	13.44	13.03	13.08	25476
2019-01-31	13.25	13.50	13.06	13.27	32426
2019-02-01	13.50	13.50	12.76	12.76	22048
2019-02-04	12.99	13.16	12.78	13.00	17880
2019-02-05	13.08	13.30	13.01	13.08	15550
2019-02-06	13.25	13.48	12.86	13.14	43498
2019-02-07	13.22	13.63	13.21	13.43	33136
2019-02-08	13.56	13.59	13.10	13.21	29186
2019-02-11	13.31	13.73	13.23	13.31	39840
2019-02-12	13.58	14.04	13.35	13.75	47224
2019-02-13	13.68	13.97	13.62	13.84	17130
2019-02-14	13.70	14.01	13.70	13.95	28138
2019-02-15	14.08	14.48	13.77	14.33	24318
2019-02-19	14.25	14.72	14.25	14.57	6088
2019-02-20	14.59	14.81	14.38	14.38	34908
2019-02-21	14.37	14.70	14.37	14.59	22960
2019-02-22	14.63	15.00	14.62	15.00	12580
2019-02-25	14.97	15.06	14.72	14.77	23706
2019-02-26	14.77	15.07	14.77	14.80	38362
2019-02-27	14.77	15.06	14.72	14.85	5500
2019-02-28	14.76	15.00	14.45	14.58	13020
2019-03-01	14.90	14.90	14.70	14.73	6156
2019-03-04	14.78	14.90	14.72	14.72	7532
2019-03-05	14.65	14.89	14.45	14.53	23932
2019-03-06	14.65	14.89	14.31	14.55	29138
2019-03-07	14.62	14.70	14.36	14.68	11692
2019-03-08	14.51	14.65	14.14	14.20	14602
2019-03-11	14.14	14.58	14.07	14.44	17184
2019-03-12	14.46	14.46	14.16	14.16	7496
2019-03-13	14.34	14.50	14.12	14.46	13346
2019-03-14	14.43	14.48	14.03	14.39	21388
2019-03-15	14.40	15.99	14.39	15.67	71336
2019-03-18	15.04	16.64	15.04	16.49	15524
2019-03-19	15.75	16.50	15.75	16.35	22726
2019-03-20	16.32	16.38	15.64	15.74	19166
2019-03-21	16.23	16.23	15.20	15.30	11982
2019-03-22	15.34	15.34	14.49	14.57	21612
2019-03-25	14.58	14.73	14.50	14.50	8776
2019-03-26	14.66	15.23	14.42	14.95	25704
2019-03-27	14.85	15.43	14.85	15.22	13024
2019-03-28	15.33	15.80	15.33	15.80	14612
2019-03-29	15.78	15.90	15.48	15.57	21336
2019-04-01	15.78	15.98	15.43	15.53	16348
2019-04-02	15.57	15.57	15.37	15.53	13636
2019-04-03	15.61	15.66	15.34	15.63	7990
2019-04-04	15.70	15.95	15.33	15.95	29470
2019-04-05	15.95	16.22	15.68	15.99	12756
2019-04-08	15.79	16.04	15.78	15.89	9232
2019-04-09	15.91	16.24	15.73	15.88	17504
2019-04-10	15.96	16.57	15.96	16.56	9186
2019-04-11	16.57	16.61	16.26	16.55	15430
2019-04-12	16.69	16.78	16.45	16.78	11466
2019-04-15	16.59	17.16	16.45	16.80	13322
2019-04-16	16.98	17.12	16.81	16.81	28884
2019-04-17	16.99	17.03	16.73	16.73	11442
2019-04-18	16.73	16.91	16.40	16.89	18290
2019-04-22	16.68	16.72	16.40	16.40	7042
2019-04-23	16.53	16.65	16.48	16.50	4928
2019-04-24	16.43	16.70	16.37	16.37	7620
2019-04-25	16.37	16.41	16.00	16.00	5890
2019-04-26	16.20	16.20	15.75	15.97	11622
2019-04-29	15.90	16.08	15.73	16.04	6136
2019-04-30	16.04	16.08	15.80	15.91	13666
2019-05-01	15.82	15.87	15.46	15.46	2766
2019-05-02	15.70	15.80	15.42	15.69	9758
2019-05-03	15.72	16.48	15.72	16.47	6852
2019-05-06	16.10	16.45	15.55	16.04	9274
2019-05-07	16.05	16.36	15.73	15.78	12674
2019-05-08	15.95	15.95	15.39	15.69	20174
2019-05-09	15.44	15.63	15.39	15.48	8082
2019-05-10	15.46	15.73	15.43	15.73	4014
2019-05-13	15.52	15.64	15.39	15.42	8428
2019-05-14	15.48	15.72	15.48	15.72	3940
2019-05-15	15.48	18.12	15.48	17.62	64986
2019-05-16	17.76	18.35	16.88	16.88	75850
2019-05-17	16.80	16.80	15.70	15.70	20110
2019-05-20	15.58	15.58	15.29	15.52	8610
2019-05-21	15.52	15.53	15.36	15.50	4044
2019-05-22	15.29	15.32	15.00	15.00	13220
2019-05-23	14.92	14.92	14.59	14.64	9400
2019-05-24	14.65	14.73	14.50	14.72	9110
2019-05-28	14.65	14.98	14.65	14.76	5604
2019-05-29	15.00	15.10	14.80	14.82	12504
2019-05-30	14.95	15.07	14.67	15.03	5074
2019-05-31	14.94	15.05	14.70	14.70	4646
2019-06-03	14.58	14.91	14.26	14.51	19690
2019-06-04	14.68	14.92	14.38	14.79	16014
2019-06-05	14.72	14.79	14.20	14.39	16342
2019-06-06	14.45	14.70	14.38	14.45	3798
2019-06-07	14.77	14.92	14.47	14.47	10440
2019-06-10	14.90	15.00	14.63	15.00	11614
2019-06-11	14.78	14.78	14.29	14.55	9726
2019-06-12	14.43	14.43	14.00	14.30	20608
2019-06-13	14.29	14.61	14.29	14.45	8618
2019-06-14	14.47	14.63	14.26	14.63	6472
2019-06-17	14.93	14.93	14.55	14.75	11726
2019-06-18	14.96	15.00	14.83	14.95	6294
2019-06-19	14.92	14.92	14.88	14.88	2906
2019-06-20	14.91	15.13	14.90	14.93	11280
2019-06-21	14.85	15.30	14.85	15.30	19806
2019-06-24	15.20	15.25	14.93	15.25	14582
2019-06-25	15.35	15.35	15.06	15.09	4504
2019-06-26	14.54	15.30	14.54	15.25	7290
2019-06-27	15.33	16.36	15.33	16.36	14234
2019-06-28	16.29	17.09	16.17	17.02	63154
2019-07-01	17.16	17.81	17.05	17.56	24312
2019-07-02	17.49	17.65	17.26	17.38	7272
2019-07-03	17.44	17.76	17.44	17.76	4812
2019-07-05	18.40	18.40	17.27	17.27	8936
2019-07-08	17.34	17.42	16.96	17.22	10590
2019-07-09	17.09	17.20	16.89	16.89	4406
2019-07-10	17.06	17.06	16.20	16.21	16084
2019-07-11	16.23	16.43	15.80	16.18	22320
2019-07-12	16.13	16.76	16.13	16.62	9372
2019-07-15	16.53	17.04	16.53	17.04	9748
2019-07-16	16.86	17.21	16.86	17.21	3844
2019-07-17	17.17	17.17	16.99	17.05	9920
2019-07-18	17.24	17.34	17.15	17.34	3442
2019-07-19	17.35	17.69	17.35	17.49	4062
2019-07-22	17.50	17.54	17.50	17.50	4240
2019-07-23	17.55	17.55	17.19	17.35	9054
2019-07-24	17.55	17.55	17.49	17.49	2934
2019-07-25	17.33	17.59	17.33	17.43	6208
2019-07-26	17.57	17.88	17.46	17.59	17586
2019-07-29	17.75	17.75	17.52	17.52	6678
2019-07-30	17.65	17.78	17.62	17.62	9066
2019-07-31	17.66	18.00	17.66	17.72	21658
2019-08-01	18.09	18.10	17.60	17.60	7826
2019-08-02	17.59	17.59	17.23	17.25	3552
2019-08-05	17.01	17.01	16.09	16.09	8220
2019-08-06	16.25	16.44	16.25	16.44	7422
2019-08-07	16.23	16.44	16.15	16.15	3398
2019-08-08	16.36	16.67	16.18	16.24	8684
2019-08-09	16.19	16.75	16.19	16.35	6660
2019-08-12	16.34	16.57	16.24	16.24	4894
2019-08-13	17.05	17.05	16.28	16.40	7266
2019-08-14	16.21	16.34	15.75	15.62	15554
2019-08-15	15.72	15.72	15.52	15.52	6960
2019-08-16	15.65	16.37	15.59	16.37	23038
2019-08-19	16.41	16.41	15.57	15.91	8016
2019-08-20	15.83	16.00	15.19	15.22	15062
2019-08-21	15.39	15.67	14.85	14.88	22324
2019-08-22	15.00	15.00	14.62	14.69	16442
2019-08-23	14.68	14.69	14.31	14.33	21588
2019-08-26	14.30	15.00	14.30	14.92	28244
2019-08-27	15.00	15.00	13.76	14.35	35198
2019-08-28	14.17	14.96	14.17	14.96	10696
2019-08-29	15.00	15.50	14.87	15.32	19546
2019-08-30	15.56	15.56	15.22	15.38	7100
2019-09-03	15.39	15.76	14.91	15.09	16606
2019-09-04	15.25	15.54	14.93	15.48	10008
2019-09-05	15.65	15.72	15.31	15.72	9194
2019-09-06	15.72	16.00	15.69	15.93	6844
2019-09-09	16.01	16.38	16.01	16.13	8638
2019-09-10	16.05	16.65	16.04	16.43	7624
2019-09-11	16.61	17.00	16.51	17.00	10998
2019-09-12	16.98	17.33	16.60	17.02	14494
2019-09-13	17.24	17.55	16.88	17.32	11454
2019-09-16	17.22	17.29	16.55	16.72	17468
2019-09-17	16.58	16.95	16.33	16.51	11096
2019-09-18	16.61	16.98	16.35	16.71	12838
2019-09-19	16.88	17.63	16.88	17.16	26312
2019-09-20	17.18	17.41	16.86	17.41	59534
2019-09-23	17.22	17.22	17.22	17.22	3364
2019-09-24	17.37	17.54	16.97	16.97	16494
2019-09-25	16.76	17.19	16.76	17.01	7178
2019-09-26	17.03	17.25	16.72	16.72	16106
2019-09-27	16.97	17.02	16.78	16.78	6202
2019-09-30	16.85	17.07	16.67	17.03	14296
2019-10-01	17.06	17.25	16.81	16.81	6408
2019-10-02	16.79	16.96	16.42	16.44	14754
2019-10-03	16.50	16.85	16.40	16.56	6560
2019-10-04	16.51	16.75	16.15	16.35	11908
2019-10-07	16.20	16.20	15.50	15.59	22602
2019-10-08	15.78	15.96	15.58	15.96	15102
2019-10-09	16.02	16.54	15.65	16.41	13710
2019-10-10	16.50	16.61	16.19	16.27	19642
2019-10-11	16.71	16.94	16.45	16.82	16120
2019-10-14	16.56	16.56	16.08	16.52	10142
2019-10-15	16.53	16.70	16.33	16.70	9666
2019-10-16	16.62	16.80	16.50	16.75	7206
2019-10-17	16.76	17.08	16.67	16.89	13200
2019-10-18	16.79	16.79	16.63	16.65	7200
2019-10-21	16.98	17.16	16.67	17.12	18124
2019-10-22	17.13	17.13	16.24	16.52	16190
2019-10-23	16.51	16.51	16.28	16.40	5380
2019-10-24	16.46	16.75	16.37	16.63	7294
2019-10-25	16.55	16.97	16.55	16.80	9978
2019-10-28	16.89	17.18	16.87	16.87	19612
2019-10-29	17.10	17.10	16.87	16.95	10800
2019-10-30	17.01	17.36	16.98	17.32	11024
2019-10-31	17.29	17.51	17.16	17.51	13278
2019-11-01	17.63	18.22	17.59	18.07	14710
2019-11-04	17.98	18.67	17.73	18.57	15982
2019-11-05	18.77	18.93	18.48	18.81	16906
2019-11-06	18.67	19.08	18.30	18.95	14660
2019-11-07	19.11	19.39	19.09	19.22	11076
2019-11-08	19.27	19.27	18.40	18.61	9566
2019-11-11	18.50	18.50	17.82	17.91	13980
2019-11-12	18.03	18.03	17.51	17.51	13068
2019-11-13	17.43	17.57	16.60	16.81	42212
2019-11-14	16.88	17.23	16.88	17.15	13708
2019-11-15	17.26	17.59	17.09	17.49	20480
2019-11-18	17.33	17.77	17.00	17.66	59986
2019-11-19	17.61	17.76	17.58	17.71	20606
2019-11-20	17.65	18.00	17.54	17.54	32138
2019-11-21	17.59	17.59	17.26	17.36	12378
2019-11-22	17.43	17.55	17.36	17.55	14038
2019-11-25	17.64	17.88	17.43	17.88	14748
2019-11-26	17.84	18.05	17.63	18.05	9374
2019-11-27	18.08	18.33	17.69	18.10	13682
2019-11-29	17.94	18.15	17.94	18.15	4932
2019-12-02	18.15	18.56	17.60	17.74	16206
2019-12-03	17.49	17.57	17.06	17.17	13844
2019-12-04	17.27	17.35	17.00	17.00	24098
2019-12-05	17.12	17.52	17.04	17.41	8182
2019-12-06	17.74	18.15	17.53	17.77	25562
2019-12-09	17.50	18.09	17.18	17.61	20178
2019-12-10	17.61	18.07	17.61	18.03	12870
2019-12-11	18.03	18.39	17.74	18.38	12666
2019-12-12	18.33	18.51	18.28	18.49	26758
2019-12-13	18.38	18.50	18.10	18.50	22286
2019-12-16	18.42	19.10	18.42	18.62	28328
2019-12-17	18.62	18.62	18.04	18.37	15920
2019-12-18	18.49	18.50	18.29	18.47	14076
2019-12-19	18.40	18.81	18.40	18.61	20750
2019-12-20	18.75	19.10	18.14	18.44	89026
2019-12-23	18.50	18.64	18.16	18.64	18104
2019-12-24	18.26	18.88	18.26	18.88	7504
2019-12-26	18.92	19.00	18.69	18.69	11568
2019-12-27	18.89	18.89	18.23	18.48	21442
2019-12-30	18.43	18.67	18.17	18.25	11678
2019-12-31	18.35	18.35	18.03	18.13	17860
2020-01-02	18.15	18.44	18.13	18.13	11006
2020-01-03	18.02	18.02	17.18	17.40	57938
2020-01-06	17.51	17.91	17.51	17.78	22092
2020-01-07	17.87	18.03	17.51	17.84	18718
2020-01-08	17.81	18.40	17.81	18.11	13538
2020-01-09	18.06	18.39	18.06	18.23	21082
2020-01-10	18.37	18.57	18.12	18.14	20510
2020-01-13	18.12	18.38	17.89	18.38	18988
2020-01-14	18.38	18.42	18.26	18.31	18326
2020-01-15	18.39	18.45	18.32	18.40	39858
2020-01-16	18.50	19.40	18.50	19.19	43274
2020-01-17	19.37	19.37	18.65	18.81	21792
2020-01-21	18.80	19.19	18.60	19.00	35520
2020-01-22	19.13	19.13	18.22	18.23	15750
2020-01-23	18.16	18.41	17.73	18.23	36382
2020-01-24	18.43	18.59	18.24	18.31	14532
2020-01-27	18.00	18.32	18.00	18.14	12958
2020-01-28	18.31	18.31	17.64	17.90	27074
2020-01-29	18.05	18.05	17.57	17.72	18422
2020-01-30	17.51	17.75	17.23	17.75	25662
2020-01-31	17.68	18.11	17.52	17.70	28446
2020-02-03	17.66	18.00	17.66	17.88	22598
2020-02-04	18.14	18.39	17.82	18.03	12722
2020-02-05	17.95	18.21	17.73	18.20	49910
2020-02-06	18.34	18.48	17.86	17.94	19374
2020-02-07	18.03	18.04	17.68	17.87	11790
2020-02-10	17.78	18.00	17.68	17.82	13598
2020-02-11	17.91	17.97	17.72	17.72	12238
2020-02-12	17.86	17.90	17.79	17.77	15092
2020-02-13	17.73	17.90	17.56	17.90	8844
2020-02-14	17.89	17.95	17.62	17.95	4188
2020-02-18	17.82	18.17	17.76	18.13	44646
2020-02-19	18.15	18.56	17.82	18.19	15568
2020-02-20	18.09	18.29	17.91	18.25	13184
2020-02-21	18.25	18.43	18.01	18.18	11656
2020-02-24	17.73	17.80	17.34	17.41	23242
2020-02-25	17.56	17.56	16.93	16.93	15804
2020-02-26	16.58	17.17	16.58	16.62	19944
2020-02-27	16.50	16.51	15.78	15.78	27964
2020-02-28	15.52	15.87	14.90	15.22	35324
2020-03-02	15.35	16.03	15.35	15.59	29888
2020-03-03	15.70	16.44	15.01	15.02	22440
2020-03-04	15.33	15.90	15.27	15.89	20074
2020-03-05	15.56	15.81	14.35	15.08	19596
2020-03-06	14.95	16.06	14.79	16.06	23672
2020-03-09	15.56	16.07	15.25	15.58	31880
2020-03-10	15.63	15.80	15.04	15.80	30808
2020-03-11	15.30	15.70	14.96	15.43	35904
2020-03-12	14.93	15.47	14.57	14.93	69658
2020-03-13	15.43	15.85	15.04	15.44	58198
2020-03-16	14.94	15.21	14.27	14.46	51524
2020-03-17	14.88	17.99	14.67	17.93	64810
2020-03-18	17.43	17.43	15.17	15.76	55198
2020-03-19	15.40	16.12	15.01	15.47	63860
2020-03-20	15.38	15.85	14.60	15.85	77556
2020-03-23	15.62	16.09	14.98	15.31	49386
2020-03-24	15.81	16.10	15.40	16.10	60510
2020-03-25	16.25	16.73	15.69	16.54	50686
2020-03-26	16.35	16.52	15.84	16.32	68062
2020-03-27	15.88	16.53	15.88	16.42	31948
2020-03-30	16.73	16.73	16.13	16.67	32374
2020-03-31	16.54	16.75	16.30	16.72	52022
2020-04-01	16.02	16.57	15.86	16.22	59370
2020-04-02	16.01	16.75	15.92	16.60	45140
2020-04-03	16.47	16.47	15.82	16.20	58372
2020-04-06	16.75	16.75	16.22	16.63	40042
2020-04-07	17.00	17.00	16.13	16.55	47590
2020-04-08	16.71	16.71	16.00	16.52	71346
2020-04-09	16.48	16.69	16.08	16.59	77472
2020-04-13	16.64	16.65	16.21	16.30	16492
2020-04-14	16.57	16.98	16.46	16.65	77890
2020-04-15	16.27	16.67	16.02	16.24	46368
2020-04-16	16.24	16.98	16.12	16.90	58782
2020-04-17	17.00	17.87	16.68	17.55	49458
2020-04-20	17.34	17.34	16.81	17.03	23616
2020-04-21	16.75	17.41	16.54	17.10	133150
2020-04-22	17.46	17.60	17.23	17.50	77130
2020-04-23	17.61	17.61	17.27	17.48	27976
2020-04-24	17.45	17.60	17.29	17.56	17948
2020-04-27	17.59	17.65	17.39	17.49	36610
2020-04-28	17.45	17.74	17.41	17.58	29382
2020-04-29	17.90	18.68	17.72	18.24	48388
2020-04-30	17.94	18.75	17.77	18.70	60706
2020-05-01	18.49	18.85	18.49	18.76	39772
2020-05-04	18.57	18.75	18.01	18.25	39374
2020-05-05	18.32	18.64	17.64	17.64	39292
2020-05-06	17.85	17.99	17.58	17.72	17842
2020-05-07	17.99	18.22	17.90	18.22	17280
2020-05-08	18.47	18.47	18.18	18.37	41390
2020-05-11	18.37	18.37	17.93	18.11	37574
2020-05-12	18.09	18.24	17.38	17.38	33426
2020-05-13	17.34	17.49	16.60	16.66	21006
2020-05-14	16.44	16.45	16.16	16.30	27722
2020-05-15	16.34	16.96	16.34	16.96	22788
2020-05-18	17.34	17.76	17.34	17.70	43084
2020-05-19	17.79	17.79	17.00	17.12	19178
2020-05-20	17.51	17.70	17.24	17.63	19838
2020-05-21	17.43	17.57	16.96	17.36	13352
2020-05-22	17.51	17.67	17.21	17.50	14872
2020-05-26	18.00	18.00	17.62	17.63	18316
2020-05-27	17.88	18.12	17.55	17.77	36988
2020-05-28	17.88	18.46	17.76	17.92	22178
2020-05-29	17.90	17.93	17.36	17.72	29516
2020-06-01	17.72	18.33	17.54	17.54	22176
2020-06-02	17.65	18.05	17.55	17.68	18492
2020-06-03	17.95	18.45	17.74	17.99	36912
2020-06-04	18.09	18.34	17.83	18.14	37968
2020-06-05	18.48	18.48	17.96	18.07	38954
2020-06-08	18.00	18.00	17.40	17.67	38792
2020-06-09	17.82	18.11	17.23	17.32	30718
2020-06-10	16.71	17.93	16.71	17.58	25064
2020-06-11	17.38	17.38	16.60	16.60	33908
2020-06-12	16.91	17.17	16.05	16.52	35876
2020-06-15	16.40	17.09	16.28	17.09	39772
2020-06-16	17.30	17.75	17.05	17.73	36520
2020-06-17	17.63	17.63	17.12	17.15	16746
2020-06-18	17.12	17.45	17.12	17.45	10232
2020-06-19	17.51	17.51	17.25	17.38	41660
2020-06-22	17.16	17.40	17.06	17.28	16038
2020-06-23	17.29	17.67	16.72	16.72	20482
2020-06-24	16.66	16.78	15.93	16.26	36902
2020-06-25	16.17	16.95	15.94	16.95	23778
2020-06-26	16.85	16.85	16.38	16.39	66334
2020-06-29	16.61	17.35	16.49	17.35	21466
2020-06-30	17.13	17.60	17.13	17.35	19296
2020-07-01	17.44	17.63	17.38	17.42	20100
2020-07-02	17.60	17.62	17.28	17.30	12206
2020-07-06	17.51	17.65	17.22	17.65	34368
2020-07-07	17.01	17.71	17.01	17.13	21568
2020-07-08	17.03	17.12	16.61	16.61	17012
2020-07-09	16.55	16.65	16.02	16.10	29354
2020-07-10	16.11	16.87	16.11	16.85	23344
2020-07-13	16.98	17.56	16.58	17.39	36514
2020-07-14	17.22	17.50	17.16	17.26	16102
2020-07-15	17.60	17.87	17.39	17.68	66062
2020-07-16	17.56	17.81	17.50	17.61	16584
2020-07-17	17.55	17.78	17.55	17.59	30326
2020-07-20	17.58	17.71	17.52	17.63	18766
2020-07-21	17.82	17.86	17.43	17.76	7528
2020-07-22	17.55	17.88	17.55	17.74	40376
2020-07-23	17.71	18.56	17.71	17.90	48622
2020-07-24	17.98	18.26	17.63	18.01	29282
2020-07-27	17.99	18.34	17.92	18.34	32804
2020-07-28	18.16	18.19	17.71	17.71	21830
2020-07-29	17.83	18.16	17.83	17.95	10168
2020-07-30	18.00	18.00	17.46	17.79	18480
2020-07-31	17.79	18.07	17.27	17.39	20296
2020-08-03	17.65	18.67	17.65	18.66	26028
2020-08-04	18.15	18.15	17.63	17.75	22560
2020-08-05	17.87	17.97	17.51	17.75	14056
2020-08-06	17.50	17.85	17.38	17.51	13574
2020-08-07	17.62	17.72	17.60	17.63	21584
2020-08-10	17.68	17.78	17.54	17.75	32864
2020-08-11	17.77	17.97	17.68	17.86	10520
2020-08-12	18.11	18.88	17.90	18.75	62824
2020-08-13	18.57	18.74	18.24	18.74	6904
2020-08-14	18.38	18.42	17.99	18.19	12942
2020-08-17	18.13	18.13	17.16	17.43	19450
2020-08-18	17.45	17.87	17.30	17.87	22718
2020-08-19	17.97	18.61	17.89	17.98	31002
2020-08-20	17.86	17.90	17.37	17.90	10676
2020-08-21	17.67	17.67	17.32	17.58	16476
2020-08-24	17.70	18.20	17.64	17.82	22912
2020-08-25	17.92	17.95	17.57	17.75	17870
2020-08-26	17.75	17.94	17.43	17.54	8582
2020-08-27	17.52	17.90	17.52	17.90	7378
2020-08-28	17.90	18.03	17.68	18.03	13524
2020-08-31	18.00	18.00	17.51	17.51	24862
2020-09-01	17.60	17.97	17.53	17.97	38530
2020-09-02	18.00	18.24	17.78	17.97	28086
2020-09-03	18.02	18.02	17.59	17.60	20484
2020-09-04	17.92	18.07	17.70	18.02	26378
2020-09-08	17.80	18.19	17.73	18.16	14612
2020-09-09	18.00	18.28	17.73	18.13	29454
2020-09-10	18.12	18.43	18.12	18.17	16180
2020-09-11	18.31	18.48	18.13	18.16	21332
2020-09-14	18.25	18.77	18.25	18.74	32850
2020-09-15	18.67	18.80	18.17	18.41	19084
2020-09-16	18.49	18.60	18.23	18.24	14544
2020-09-17	18.24	18.45	18.23	18.45	9106
2020-09-18	18.51	19.24	18.07	19.16	96020
2020-09-21	18.83	18.88	18.09	18.59	58904
2020-09-22	18.64	18.64	18.32	18.48	12306
2020-09-23	18.46	18.49	17.91	18.17	48284
2020-09-24	18.17	18.68	18.17	18.44	21780
2020-09-25	18.56	18.89	18.50	18.61	10152
2020-09-28	18.60	18.75	18.43	18.46	16654
2020-09-29	18.40	18.54	18.03	18.45	16230
2020-09-30	18.31	18.45	17.89	17.89	14270
2020-10-01	18.26	18.43	18.26	18.32	14020
2020-10-02	18.11	18.21	18.10	18.18	8844
2020-10-05	18.48	18.64	17.91	18.60	18598
2020-10-06	18.63	18.92	18.14	18.15	16782
2020-10-07	18.30	18.77	18.30	18.63	16944
2020-10-08	18.63	18.70	18.37	18.37	17678
2020-10-09	18.45	18.59	18.19	18.50	11446
2020-10-12	18.50	18.75	18.40	18.75	23114
2020-10-13	18.60	18.76	17.58	17.90	71472
2020-10-14	18.28	18.28	16.25	17.82	27316
2020-10-15	17.70	18.71	17.51	18.71	29190
2020-10-16	18.49	18.51	18.13	18.33	23494
2020-10-19	18.20	18.38	18.03	18.06	23610
2020-10-20	18.32	18.52	18.15	18.47	17614
2020-10-21	18.48	18.58	18.13	18.36	18030
2020-10-22	18.53	18.53	18.26	18.26	32558
2020-10-23	18.36	18.55	18.35	18.35	13990
2020-10-26	18.18	18.32	17.60	17.74	14874
2020-10-27	17.62	17.98	17.62	17.68	9520
2020-10-28	17.48	17.48	17.01	17.47	12438
2020-10-29	17.26	17.66	17.17	17.66	17868
2020-10-30	17.48	17.48	17.03	17.08	14286
2020-11-02	17.38	17.51	16.80	16.94	26452
2020-11-03	17.00	17.37	16.90	16.94	26972
2020-11-04	16.80	16.98	16.60	16.63	21120
2020-11-05	16.72	16.79	16.31	16.38	38422
2020-11-06	16.40	16.43	16.08	16.25	49286
2020-11-09	17.12	17.83	17.10	17.17	35052
2020-11-10	17.25	17.89	17.01	17.60	57262
2020-11-11	17.55	17.55	17.03	17.27	36336
2020-11-12	17.20	17.20	16.52	16.64	33910
2020-11-13	16.85	17.35	16.65	17.08	19972
2020-11-16	17.35	18.22	17.18	18.22	49740
2020-11-17	18.08	18.33	17.73	18.08	72302
2020-11-18	17.90	18.16	17.52	17.53	61016
2020-11-19	17.73	17.85	17.20	17.66	76570
2020-11-20	17.53	17.81	17.29	17.51	23502
2020-11-23	17.69	18.00	17.51	17.51	37102
2020-11-24	17.76	18.25	17.40	17.91	47658
2020-11-25	17.84	18.11	17.75	18.01	21600
2020-11-27	18.16	18.16	17.63	17.75	11794
2020-11-30	17.50	17.56	17.22	17.22	30682
2020-12-01	17.60	17.75	17.22	17.31	42770
2020-12-02	17.41	17.42	17.07	17.23	14942
2020-12-03	17.26	17.75	17.25	17.58	21836
2020-12-04	17.58	18.13	17.58	17.58	24890
2020-12-07	17.76	17.84	17.15	17.26	26812
2020-12-08	17.25	17.78	17.00	17.75	60768
2020-12-09	17.80	18.10	17.49	17.88	38642
2020-12-10	17.80	18.41	17.74	18.35	51100
2020-12-11	18.22	18.48	18.13	18.34	30062
2020-12-14	18.35	18.56	18.20	18.20	52022
2020-12-15	18.34	18.70	18.17	18.43	27134
2020-12-16	18.44	18.53	18.17	18.17	37224
2020-12-17	18.24	18.72	18.10	18.24	46310
2020-12-18	18.35	18.54	17.76	18.25	238512
2020-12-21	18.08	18.19	17.77	17.79	41496
2020-12-22	17.79	17.79	17.14	17.21	26028
2020-12-23	17.30	17.37	17.00	17.13	25140
2020-12-24	17.20	17.62	17.05	17.20	13640
2020-12-28	17.33	17.36	17.10	17.16	21528
2020-12-29	17.03	17.33	16.80	16.83	23538
2020-12-30	16.89	16.99	16.76	16.78	24126
2020-12-31	16.75	17.36	16.75	17.04	22130
2021-01-04	17.10	17.25	16.75	17.00	30524
2021-01-05	16.95	17.57	16.83	17.12	29496
2021-01-06	17.45	17.91	17.24	17.71	29644
2021-01-07	17.77	17.91	17.61	17.61	20630
2021-01-08	17.66	17.71	17.13	17.26	22172
2021-01-11	17.16	17.31	17.10	17.31	25770
2021-01-12	17.25	17.28	17.05	17.23	15224
2021-01-13	17.13	17.16	16.84	16.84	20292
2021-01-14	16.87	17.09	16.65	16.67	37178
2021-01-15	16.64	16.90	16.64	16.82	17498
2021-01-19	17.00	17.13	16.87	16.91	23712
2021-01-20	17.11	17.12	16.69	16.87	26494
2021-01-21	16.91	16.94	16.68	16.81	15378
2021-01-22	16.85	17.02	16.77	17.02	33622
2021-01-25	16.90	17.07	16.87	16.95	35712
2021-01-26	16.94	17.60	16.94	17.50	38954
2021-01-27	17.11	17.30	16.88	17.30	53658
2021-01-28	17.33	17.50	17.19	17.19	39422
2021-01-29	17.30	17.55	17.20	17.34	50474
2021-02-01	17.31	17.53	17.09	17.24	26222
2021-02-02	17.40	17.60	17.26	17.26	23896
2021-02-03	17.25	17.60	17.25	17.60	26098
2021-02-04	17.49	17.93	17.49	17.84	18254
2021-02-05	17.90	18.10	17.90	18.10	31074
2021-02-08	18.12	18.66	18.09	18.58	37442
2021-02-09	18.46	18.46	18.25	18.26	17336
2021-02-10	18.48	18.50	18.10	17.97	22014
2021-02-11	18.12	18.15	17.74	17.81	27420
2021-02-12	17.75	18.38	17.75	18.38	24562
2021-02-16	18.39	18.47	17.88	17.89	26640
2021-02-17	17.88	18.21	17.88	17.88	16910
2021-02-18	17.92	17.92	17.46	17.46	24168
2021-02-19	17.47	17.55	17.33	17.46	17532
2021-02-22	17.46	17.65	17.41	17.60	18402
2021-02-23	17.47	17.72	17.34	17.58	19956
2021-02-24	17.52	17.99	17.52	17.80	19020
2021-02-25	17.87	17.95	17.41	17.41	12396
2021-02-26	17.56	17.65	16.79	16.79	27926
2021-03-01	17.24	17.88	17.24	17.82	33376
2021-03-02	17.75	18.14	17.70	17.81	45570
2021-03-03	17.98	18.37	17.87	18.37	22060
2021-03-04	18.11	18.49	18.11	18.23	37196
2021-03-05	18.39	18.78	18.39	18.50	62322
2021-03-08	18.67	18.86	18.50	18.83	74150
2021-03-09	18.85	19.11	18.70	18.78	40344
2021-03-10	18.79	18.97	18.67	18.86	43126
2021-03-11	18.94	19.23	18.66	19.23	39914
2021-03-12	19.00	19.04	18.53	18.90	40784
2021-03-15	18.95	18.95	18.73	18.85	31618
2021-03-16	18.78	18.89	18.63	18.66	29890
2021-03-17	18.69	18.69	18.40	18.49	32260
2021-03-18	18.40	18.56	18.23	18.45	24820
2021-03-19	18.43	18.43	17.79	17.91	183932
2021-03-22	17.87	17.90	17.53	17.90	13134
2021-03-23	17.90	17.90	17.23	17.37	46184
2021-03-24	17.37	17.63	17.15	17.23	22012
2021-03-25	17.24	17.49	17.05	17.48	26064
2021-03-26	17.53	17.77	17.37	17.65	24636
2021-03-29	17.43	17.63	17.06	17.14	40434
2021-03-30	17.14	17.82	17.14	17.60	51336
2021-03-31	17.66	17.87	17.16	17.22	53866
2021-04-01	17.50	17.64	17.47	17.61	15334
2021-04-05	17.56	17.89	17.31	17.85	62124
2021-04-06	17.80	18.09	17.74	17.97	27886
2021-04-07	17.93	17.93	17.36	17.56	30338
2021-04-08	17.57	17.57	17.27	17.40	20262
2021-04-09	17.36	17.45	17.24	17.44	25904
2021-04-12	17.53	17.55	17.31	17.52	25220
2021-04-13	17.38	17.60	17.28	17.50	17930
2021-04-14	17.53	17.57	17.26	17.38	15514
2021-04-15	17.38	17.56	17.23	17.56	20956
2021-04-16	17.61	17.67	17.25	17.39	28910
2021-04-19	17.50	17.57	17.20	17.28	23228
2021-04-20	17.38	17.43	17.13	17.40	18888
2021-04-21	17.42	17.67	17.42	17.43	27212
2021-04-22	17.58	17.58	17.26	17.26	17348
2021-04-23	17.40	17.41	17.20	17.23	27942
2021-04-26	17.41	17.41	17.18	17.24	19348
2021-04-27	17.31	17.39	17.22	17.32	24582
2021-04-28	17.38	17.61	17.16	17.51	34090
2021-04-29	17.51	17.74	17.36	17.44	18880
2021-04-30	17.36	17.69	17.25	17.47	65484
2021-05-03	17.50	17.74	17.44	17.72	31506
2021-05-04	17.57	17.76	17.50	17.52	18886
2021-05-05	17.61	17.58	17.37	17.48	19602
2021-05-06	17.51	17.51	17.26	17.28	11360
2021-05-07	17.45	17.68	17.32	17.68	35598
2021-05-10	17.75	18.19	17.68	18.15	37884
2021-05-11	18.15	18.15	17.90	17.99	19734
2021-05-12	17.93	18.00	17.62	17.51	28034
2021-05-13	17.54	17.98	17.54	17.90	22368
2021-05-14	17.66	18.22	17.66	18.07	26804
2021-05-17	18.06	18.20	17.85	17.95	14724
2021-05-18	18.11	18.23	17.88	18.17	17498
2021-05-19	17.90	18.14	17.82	18.14	12880
2021-05-20	18.00	18.30	17.88	18.30	22242
2021-05-21	18.21	18.51	18.16	18.51	23624
2021-05-24	18.50	18.50	18.14	18.36	30282
2021-05-25	18.44	18.46	18.01	18.01	25226
2021-05-26	18.10	18.24	18.10	18.12	21266
2021-05-27	18.28	18.33	18.09	18.15	15312
2021-05-28	18.31	18.49	18.08	18.28	33998
2021-06-01	18.40	18.42	18.24	18.38	27400
2021-06-02	18.33	18.68	18.33	18.58	29952
2021-06-03	18.56	19.00	18.56	19.00	24228
2021-06-04	18.82	19.00	18.69	18.69	57830
2021-06-07	18.87	19.00	18.87	18.96	14190
2021-06-08	19.03	19.03	18.73	18.73	19308
2021-06-09	18.69	18.69	17.82	18.04	58882
2021-06-10	18.22	18.25	17.70	17.82	44384
2021-06-11	17.78	17.85	17.65	17.78	28320
2021-06-14	17.79	18.03	17.63	17.76	25132
2021-06-15	17.89	17.89	17.71	17.77	17776
2021-06-16	17.81	17.84	17.50	17.50	39376
2021-06-17	17.60	17.60	17.50	17.50	18692
2021-06-18	17.50	17.51	17.31	17.41	46302
2021-06-21	17.56	17.56	17.30	17.43	22700
2021-06-22	17.45	17.45	17.06	17.10	27064
2021-06-23	17.13	17.35	17.00	17.03	30126
2021-06-24	17.04	17.24	17.03	17.17	18602
2021-06-25	17.17	17.59	17.11	17.28	84010
2021-06-28	17.51	17.51	17.13	17.22	24712
2021-06-29	17.17	17.30	17.13	17.14	13944
2021-06-30	17.16	17.29	17.09	17.09	33088
2021-07-01	17.28	17.40	17.11	17.25	29454
2021-07-02	17.25	17.36	17.12	17.12	18260
2021-07-06	17.10	17.20	17.05	17.15	127946
2021-07-07	17.15	17.32	17.14	17.23	16300
2021-07-08	17.20	17.40	17.20	17.39	17354
2021-07-09	17.44	17.55	17.32	17.42	21900
2021-07-12	17.38	17.56	17.33	17.53	14164
2021-07-13	17.37	17.48	17.29	17.40	14048
2021-07-14	17.36	17.42	17.24	17.29	17378
2021-07-15	17.28	17.54	17.28	17.54	15788
2021-07-16	17.49	17.71	17.34	17.53	25630
2021-07-19	17.46	17.70	17.31	17.70	27272
2021-07-20	17.70	18.10	17.56	17.78	39668
2021-07-21	17.87	18.04	17.85	17.85	16474
2021-07-22	17.81	17.97	17.54	17.73	13032
2021-07-23	17.73	17.84	17.60	17.84	7420
2021-07-26	17.80	17.98	17.71	17.90	18858
2021-07-27	17.89	17.91	17.68	17.90	17334
2021-07-28	17.88	17.99	17.71	17.97	10740
2021-07-29	18.00	18.01	17.82	17.99	12422
2021-07-30	17.93	17.93	17.78	17.79	9926
2021-08-02	17.91	17.91	17.75	17.85	10420
2021-08-03	17.77	17.84	17.71	17.71	12340
2021-08-04	17.73	17.82	17.56	17.72	13908
2021-08-05	17.72	17.74	17.50	17.61	15890
2021-08-06	17.61	17.67	17.50	17.60	12444
2021-08-09	17.60	17.74	17.53	17.55	15854
2021-08-10	17.61	17.73	17.55	17.67	15080
2021-08-11	17.69	17.78	17.61	17.64	9610
2021-08-12	17.63	17.79	17.50	17.79	25976
2021-08-13	17.72	17.72	17.51	17.59	7960
2021-08-16	17.63	17.73	17.44	17.50	30968
2021-08-17	17.36	17.40	17.30	17.30	27172
2021-08-18	17.38	17.43	17.19	17.19	19020
2021-08-19	17.17	17.27	16.98	16.98	42196
2021-08-20	17.06	17.49	17.01	17.36	17266
2021-08-23	17.42	17.60	17.28	17.42	68746
2021-08-24	17.50	17.53	17.35	17.42	18882
2021-08-25	17.50	17.69	17.38	17.47	9214
2021-08-26	17.43	17.71	17.43	17.44	50852
2021-08-27	17.55	17.77	17.50	17.70	39742
2021-08-30	17.70	17.86	17.68	17.69	24596
2021-08-31	17.79	17.87	17.58	17.84	28308
2021-09-01	17.76	17.79	17.58	17.69	16526
2021-09-02	17.73	17.75	17.57	17.74	9936
2021-09-03	17.75	17.75	17.56	17.56	9534
2021-09-07	17.67	17.67	17.51	17.51	18622
2021-09-08	17.50	17.62	17.50	17.50	11088
2021-09-09	17.50	17.63	17.25	17.25	34952
2021-09-10	17.38	17.41	17.24	17.24	23602
2021-09-13	17.25	17.56	17.25	17.40	19926
2021-09-14	17.44	17.60	17.29	17.35	46956
2021-09-15	17.48	17.54	17.42	17.50	33362
2021-09-16	17.50	17.59	17.48	17.58	16830
2021-09-17	17.51	17.57	17.36	17.44	56728
2021-09-20	17.20	17.40	17.16	17.16	42966
2021-09-21	17.32	17.59	17.32	17.50	27662
2021-09-22	17.46	17.55	17.31	17.35	16484
2021-09-23	17.34	17.53	17.30	17.42	23886
2021-09-24	17.30	17.50	17.30	17.50	4628
2021-09-27	17.65	17.68	17.45	17.46	17380
2021-09-28	17.53	17.53	17.31	17.37	15578
2021-09-29	17.45	17.65	17.45	17.54	19198
2021-09-30	17.49	17.67	17.49	17.50	8808
2021-10-01	17.52	17.58	17.35	17.35	15172
2021-10-04	17.36	17.39	17.26	17.26	19278
2021-10-05	17.33	17.44	17.33	17.35	15132
2021-10-06	17.29	17.43	17.23	17.30	15838
2021-10-07	17.41	17.54	17.36	17.36	23166
2021-10-08	17.34	17.57	17.34	17.47	11942
2021-10-11	17.50	17.60	17.40	17.40	20576
2021-10-12	17.40	17.58	17.39	17.50	14188
2021-10-13	17.58	17.58	17.39	17.50	25602
2021-10-14	17.41	17.60	17.33	17.58	51354
2021-10-15	17.63	18.12	17.62	17.64	49258
2021-10-18	17.73	17.73	17.47	17.58	27844
2021-10-19	17.50	17.63	17.42	17.48	41308
2021-10-20	17.42	17.53	17.38	17.38	18072
2021-10-21	17.38	17.55	17.36	17.36	13582
2021-10-22	17.38	17.46	17.36	17.38	15758
2021-10-25	17.36	17.42	17.35	17.36	21938
2021-10-26	17.40	17.42	17.31	17.31	21868
2021-10-27	17.28	17.35	17.20	17.20	23516
2021-10-28	17.15	17.36	17.15	17.35	27034
2021-10-29	17.35	17.57	17.35	17.41	15428
2021-11-01	17.46	17.57	17.34	17.51	15380
2021-11-02	17.45	17.55	17.45	17.50	14448
2021-11-03	17.43	17.73	17.43	17.45	17930
2021-11-04	17.48	17.88	17.48	17.87	43384
2021-11-05	17.88	18.60	17.67	18.60	44402
2021-11-08	18.53	18.53	17.76	18.12	14838
2021-11-09	18.05	18.13	17.90	17.96	30310
2021-11-10	18.00	18.04	17.82	17.83	8408
2021-11-11	17.82	17.82	17.67	17.79	34738
2021-11-12	17.58	17.65	17.55	17.55	15110
2021-11-15	17.57	17.57	17.35	17.49	23032
2021-11-16	17.53	17.71	17.34	17.55	38718
2021-11-17	17.54	17.54	17.40	17.41	7450
2021-11-18	17.53	17.60	17.34	17.47	19732
2021-11-19	17.36	17.49	17.34	17.35	28274
2021-11-22	17.35	17.65	17.28	17.28	21886
2021-11-23	17.28	17.56	17.28	17.45	24748
2021-11-24	17.35	17.45	17.28	17.45	12822
2021-11-26	17.30	17.38	17.12	17.12	14074
2021-11-29	17.33	17.46	16.92	16.92	23116
2021-11-30	16.96	17.14	16.65	16.65	27440
2021-12-01	16.82	16.99	16.25	16.40	64868
2021-12-02	16.42	16.66	16.42	16.46	20428
2021-12-03	16.43	16.54	16.36	16.48	26134
2021-12-06	16.45	16.63	16.32	16.40	46094
2021-12-07	16.52	16.64	16.36	16.47	13486
2021-12-08	16.37	16.87	16.33	16.69	24240
2021-12-09	16.74	16.90	16.51	16.66	15284
2021-12-10	16.58	16.66	16.17	16.24	38316
2021-12-13	16.28	16.49	16.28	16.32	22344
2021-12-14	16.30	16.38	15.84	15.95	86194
2021-12-15	16.00	16.17	15.04	15.13	93168
2021-12-16	15.15	15.40	14.89	15.12	81132
2021-12-17	15.07	15.30	14.82	15.10	109322
2021-12-20	15.02	15.14	14.95	15.14	42518
2021-12-21	15.25	15.56	15.25	15.55	33046
2021-12-22	15.44	15.82	15.44	15.77	17612
2021-12-23	15.94	16.06	15.88	16.06	29588
2021-12-27	16.06	16.16	16.01	16.05	32796
2021-12-28	16.20	16.23	16.10	16.18	16326
2021-12-29	16.13	16.43	16.13	16.43	60040
2021-12-30	16.28	16.38	16.20	16.34	28462
2021-12-31	16.37	16.43	16.22	16.37	27070
2022-01-03	16.25	16.43	16.18	16.29	31824
2022-01-04	16.25	16.77	16.25	16.37	48408
2022-01-05	16.49	17.57	16.42	17.19	112086
2022-01-06	17.11	17.55	16.69	17.16	85682
2022-01-07	17.16	17.86	17.16	17.40	62934
2022-01-10	17.29	17.75	17.22	17.64	39948
2022-01-11	17.70	17.75	17.44	17.54	65634
2022-01-12	17.64	17.68	17.01	17.13	69994
2022-01-13	17.07	17.48	16.96	17.02	67130
2022-01-14	17.08	17.58	16.93	17.25	60802
2022-01-18	17.25	17.25	16.96	16.99	68850
2022-01-19	17.09	17.11	16.87	16.92	45666
2022-01-20	16.90	17.22	16.74	16.76	42720
2022-01-21	16.72	17.25	16.72	17.04	149842
2022-01-24	17.00	17.18	16.52	17.06	86170
2022-01-25	16.87	17.03	16.50	16.91	56046
2022-01-26	16.92	17.02	16.60	16.70	62892
2022-01-27	16.66	16.93	16.24	16.35	51652
2022-01-28	16.32	16.56	16.22	16.51	37812
2022-01-31	16.27	17.09	16.27	17.01	60230
2022-02-01	16.90	16.95	16.72	16.89	33650
2022-02-02	16.93	16.93	16.60	16.68	36850
2022-02-03	16.60	16.61	16.32	16.34	28702
2022-02-04	16.34	16.47	15.95	16.20	38588
2022-02-07	16.18	16.49	16.03	16.27	30290
2022-02-08	16.20	16.28	16.20	16.25	14992
2022-02-09	16.46	16.46	16.14	16.13	40546
2022-02-10	16.00	16.17	15.94	16.13	34070
2022-02-11	16.03	16.16	16.00	16.08	19078
2022-02-14	16.00	16.00	15.57	15.62	22416
2022-02-15	15.73	15.80	15.51	15.53	22680
2022-02-16	15.66	15.93	15.55	15.69	16378
2022-02-17	15.68	15.71	15.44	15.49	11294
2022-02-18	15.36	15.72	15.36	15.54	17392
2022-02-22	15.45	15.51	15.33	15.40	24138
2022-02-23	15.41	15.56	15.38	15.42	29704
2022-02-24	15.33	15.33	14.81	15.15	32914
2022-02-25	15.06	15.82	15.06	15.50	26774
2022-02-28	15.56	15.56	15.39	15.44	20262
2022-03-01	15.42	15.42	14.81	14.81	29264
2022-03-02	14.87	15.15	14.85	15.03	21726
2022-03-03	15.14	15.14	14.76	14.85	32174
2022-03-04	14.85	14.99	14.70	14.75	19470
2022-03-07	14.82	14.89	14.68	14.68	24018
2022-03-08	14.68	14.68	14.28	14.41	28188
2022-03-09	14.47	14.83	14.47	14.68	11828
2022-03-10	14.61	14.61	13.80	14.04	59636
2022-03-11	14.05	14.05	13.50	13.50	50014
2022-03-14	13.81	13.81	13.50	13.67	60894
2022-03-15	13.76	14.09	13.68	13.91	100804
2022-03-16	13.93	14.72	13.93	14.62	78416
2022-03-17	14.70	15.10	14.45	14.58	80260
2022-03-18	14.61	14.75	14.10	14.36	131500
2022-03-21	14.27	14.56	13.79	13.98	68292
2022-03-22	14.39	14.39	13.69	13.88	89134
2022-03-23	13.83	13.99	13.58	13.65	103186
2022-03-24	13.73	13.93	13.50	13.68	78414
2022-03-25	13.68	13.89	13.58	13.78	88592
2022-03-28	13.89	14.52	13.78	14.46	103784
2022-03-29	14.47	14.93	14.30	14.33	111272
2022-03-30	14.31	14.48	14.09	14.16	64966
2022-03-31	14.20	14.39	14.20	14.33	52944
2022-04-01	14.37	14.72	14.27	14.64	86042
2022-04-04	14.58	14.80	14.48	14.58	103992
2022-04-05	14.65	14.79	13.92	13.99	110084
2022-04-06	14.01	14.06	13.34	13.48	152772
2022-04-07	13.50	13.70	13.42	13.67	88062
2022-04-08	13.63	13.86	13.61	13.77	71832
2022-04-11	13.73	13.92	13.66	13.71	92306
2022-04-12	13.83	13.94	13.35	13.59	145664
2022-04-13	13.54	13.81	13.47	13.61	157726
2022-04-14	13.60	13.81	13.44	13.53	142680
2022-04-18	13.53	13.63	13.07	13.12	82002
2022-04-19	13.15	13.30	12.99	13.21	131628
2022-04-20	13.34	13.53	13.24	13.46	99804
2022-04-21	13.48	13.51	13.13	13.14	73120
2022-04-22	13.08	13.16	12.95	13.07	71466
2022-04-25	13.01	13.06	12.79	12.99	108822
2022-04-26	12.96	12.96	12.63	12.71	87864
2022-04-27	12.74	12.75	12.56	12.65	66464
2022-04-28	12.79	12.79	12.47	12.64	52530
2022-04-29	12.64	12.67	12.45	12.48	78494
2022-05-02	12.50	12.52	12.13	12.29	121548
2022-05-03	12.48	12.61	12.34	12.51	93732
2022-05-04	12.44	12.61	12.38	12.53	78706
2022-05-05	12.47	12.52	12.13	12.50	144978
2022-05-06	12.50	12.62	12.33	12.48	52216
2022-05-09	12.44	12.72	12.42	12.66	60564
2022-05-10	12.80	13.04	12.65	12.94	78818
2022-05-11	13.02	13.37	12.43	12.35	67304
2022-05-12	12.48	12.48	11.78	12.25	91442
2022-05-13	12.31	12.45	12.15	12.37	52604
2022-05-16	12.45	12.45	12.01	12.11	50004
2022-05-17	12.27	12.53	12.27	12.51	53300
2022-05-18	12.48	12.50	11.93	12.24	56760
2022-05-19	12.21	12.21	11.88	11.99	46538
2022-05-20	12.05	12.05	11.40	11.49	40876
2022-05-23	11.58	11.97	11.52	11.79	44098
2022-05-24	11.80	11.88	11.52	11.80	42394
2022-05-25	11.70	11.84	11.66	11.82	49710
2022-05-26	11.81	12.03	11.81	11.97	34518
2022-05-27	12.06	12.10	12.03	12.07	29980
2022-05-31	12.07	12.08	11.84	11.89	37686
2022-06-01	11.88	12.01	11.77	11.77	55918
2022-06-02	11.86	12.02	11.78	11.95	36594
2022-06-03	11.95	12.44	11.92	12.39	77296
2022-06-06	12.42	12.86	12.40	12.44	100754
2022-06-07	12.31	12.95	12.18	12.69	122414
2022-06-08	12.75	12.91	12.40	12.76	141970
2022-06-09	12.82	13.33	12.74	13.08	152786
2022-06-10	12.99	13.55	12.87	13.51	100598
2022-06-13	13.28	13.79	13.24	13.28	98958
2022-06-14	13.35	13.72	13.24	13.42	106994
2022-06-15	13.56	13.71	13.30	13.31	227922
2022-06-16	13.24	13.30	12.91	12.97	81124
2022-06-17	13.11	13.20	12.70	13.14	204670
2022-06-21	13.21	13.64	13.08	13.63	117858
2022-06-22	13.40	14.60	13.40	14.49	127770
2022-06-23	14.51	14.74	14.35	14.74	105070
2022-06-24	14.79	15.89	14.59	15.89	1581692
2022-06-27	15.70	16.18	15.51	15.54	240780
2022-06-28	15.56	15.92	15.42	15.54	76430
2022-06-29	15.50	15.67	15.44	15.59	113498
2022-06-30	15.51	15.51	15.16	15.33	43742
2022-07-01	15.23	15.51	15.02	15.47	53830
2022-07-05	15.41	15.69	15.33	15.63	78062
2022-07-06	15.70	15.79	15.16	15.33	22750
2022-07-07	15.32	15.37	15.06	15.22	28794
2022-07-08	15.14	15.46	14.93	15.29	20404
2022-07-11	15.14	15.72	15.14	15.65	41544
2022-07-12	15.52	15.75	15.51	15.55	28294
2022-07-13	15.59	15.76	15.44	15.70	26900
2022-07-14	15.51	15.92	15.30	15.45	36252
2022-07-15	15.48	15.66	15.47	15.47	24298
2022-07-18	15.50	15.89	15.50	15.88	25746
2022-07-19	16.02	16.31	15.92	15.96	34132
2022-07-20	16.03	16.09	15.66	15.66	14056
2022-07-21	15.77	15.84	15.46	15.46	28444
2022-07-22	15.48	15.54	15.28	15.30	12618
2022-07-25	15.29	15.48	15.14	15.32	25018
2022-07-26	15.09	15.25	14.96	15.11	17400
2022-07-27	15.00	15.24	14.87	15.18	17778
2022-07-28	15.01	15.36	14.85	14.85	29520
2022-07-29	14.90	15.10	14.89	15.07	8402
2022-08-01	15.00	15.77	15.00	15.49	48410
2022-08-02	15.50	15.84	15.11	15.13	24270
2022-08-03	14.60	14.79	13.59	14.37	57946
2022-08-04	14.51	14.51	13.91	13.91	21726
2022-08-05	14.00	14.10	13.78	13.78	30930
2022-08-08	13.91	13.91	13.80	13.80	14142
2022-08-09	13.80	13.89	13.23	13.59	37686
2022-08-10	13.62	13.84	13.59	13.65	15008
2022-08-11	13.78	13.78	13.36	13.43	17114
2022-08-12	13.30	13.96	13.26	13.96	28858
2022-08-15	13.75	14.25	13.75	14.25	16766
2022-08-16	14.07	14.40	13.91	14.21	33604
2022-08-17	14.25	14.28	14.06	14.06	7838
2022-08-18	14.19	14.42	14.09	14.36	8728
2022-08-19	14.35	14.43	14.17	14.33	16928
2022-08-22	14.33	14.76	14.28	14.68	33692
2022-08-23	14.57	14.68	14.31	14.31	11540
2022-08-24	14.42	14.43	13.80	14.05	15054
2022-08-25	14.08	14.08	13.65	13.82	14680
2022-08-26	13.96	14.23	13.73	13.88	20252
2022-08-29	13.82	13.82	13.62	13.72	8230
2022-08-30	13.66	13.70	13.52	13.57	5478
2022-08-31	13.57	13.80	13.35	13.80	30728
2022-09-01	13.49	13.69	13.37	13.60	11420
2022-09-02	13.53	13.66	13.45	13.54	5878
2022-09-06	13.65	13.70	13.28	13.38	18522
2022-09-07	13.25	13.25	13.05	13.20	9278
2022-09-08	13.09	13.32	12.75	13.25	9662
2022-09-09	13.20	13.35	13.20	13.29	7222
2022-09-12	13.41	13.54	13.15	13.27	16230
2022-09-13	13.06	13.30	12.95	13.03	10568
2022-09-14	12.96	13.15	12.70	12.76	14052
2022-09-15	12.74	13.00	12.70	12.84	8320
2022-09-16	12.84	13.13	12.74	13.06	40812
2022-09-19	12.97	12.99	12.51	12.68	18636
2022-09-20	12.80	13.10	12.66	13.10	19014
2022-09-21	13.10	13.21	13.00	13.01	9454
2022-09-22	12.93	13.05	12.63	12.63	8740
2022-09-23	12.75	12.96	12.01	12.38	24048
2022-09-26	12.21	12.34	11.94	12.25	18510
2022-09-27	12.16	12.38	12.01	12.19	15272
2022-09-28	12.37	12.37	12.08	12.19	12146
2022-09-29	12.20	12.26	12.03	12.19	13114
2022-09-30	12.65	12.65	12.06	12.10	21712
2022-10-03	12.39	12.65	12.16	12.25	15188
2022-10-04	12.19	12.29	11.98	11.98	20274
2022-10-05	11.95	12.21	11.82	11.82	20014
2022-10-06	11.56	11.88	11.41	11.70	26998
2022-10-07	11.63	11.75	11.10	11.30	42474
2022-10-10	11.35	11.62	11.33	11.33	17488
2022-10-11	11.48	11.61	11.18	11.25	28524
2022-10-12	11.27	11.60	11.26	11.60	9444
2022-10-13	11.58	11.58	11.07	11.44	47654
2022-10-14	12.10	13.46	12.00	13.12	138436
2022-10-17	13.26	13.88	13.19	13.39	27006
2022-10-18	13.58	13.99	13.48	13.69	29938
2022-10-19	13.65	13.95	13.30	13.76	12620
2022-10-20	13.76	13.95	13.45	13.50	30328
2022-10-21	13.70	13.89	13.40	13.59	21086
2022-10-24	13.50	14.12	13.29	13.90	23040
2022-10-25	13.83	13.96	13.41	13.57	14014
2022-10-26	13.56	14.08	13.27	13.78	28154
2022-10-27	14.06	14.06	13.69	13.90	11566
2022-10-28	13.92	15.15	13.92	15.09	49754
2022-10-31	14.97	15.40	14.77	14.77	23868
2022-11-01	14.88	15.18	14.85	14.89	29806
2022-11-02	14.95	15.12	14.70	14.78	29218
2022-11-03	14.83	15.37	14.66	15.30	16090
2022-11-04	15.36	15.36	14.96	15.15	10338
2022-11-07	15.00	15.30	15.00	15.12	7760
2022-11-08	15.17	16.18	15.17	15.95	31242
2022-11-09	15.60	15.92	15.38	15.92	25074
2022-11-10	15.74	15.92	15.42	15.63	9866
2022-11-11	15.50	15.75	15.43	15.72	12882
2022-11-14	15.50	16.19	15.24	15.89	15210
2022-11-15	15.91	16.03	15.53	16.03	24064
2022-11-16	15.75	16.01	15.54	15.87	7872
2022-11-17	15.79	16.01	15.69	15.78	8010
2022-11-18	15.55	15.87	15.55	15.75	6110
2022-11-21	15.85	16.16	15.33	16.08	7398
2022-11-22	16.22	16.22	15.99	16.12	13466
2022-11-23	16.23	16.23	15.72	16.10	8250
2022-11-25	16.16	16.16	15.98	16.09	2744
2022-11-28	15.98	16.23	15.85	16.23	22292
2022-11-29	16.22	16.22	15.83	16.17	9214
2022-11-30	16.16	16.35	16.14	16.35	27536
2022-12-01	16.38	16.38	16.21	16.25	13984
2022-12-02	16.25	16.25	15.99	16.25	6508
2022-12-05	16.29	16.29	15.79	16.25	12326
2022-12-06	16.09	16.42	15.99	16.27	10292
2022-12-07	16.42	17.10	16.41	17.06	43540
2022-12-08	17.30	17.30	16.78	17.21	21268
2022-12-09	17.29	17.29	16.75	16.75	52920
2022-12-12	16.92	17.16	16.60	16.74	13834
2022-12-13	16.71	16.83	16.00	16.03	42970
2022-12-14	16.01	16.35	16.01	16.10	22818
2022-12-15	16.35	16.41	15.95	16.09	15582
2022-12-16	15.88	16.24	15.88	16.11	15642
2022-12-19	16.16	16.35	16.16	16.25	8724
2022-12-20	16.38	16.69	16.38	16.41	9932
2022-12-21	16.61	16.93	16.51	16.51	9248
2022-12-22	16.65	16.72	16.44	16.44	10372
2022-12-23	16.57	16.64	16.32	16.32	6044
2022-12-27	16.42	16.84	16.42	16.72	5644
2022-12-28	16.83	16.94	16.37	16.47	9312
2022-12-29	16.61	16.80	16.50	16.67	12724
2022-12-30	16.75	16.91	16.34	16.77	5602
2023-01-03	16.75	17.07	16.73	16.91	25704
2023-01-04	16.80	17.05	16.71	16.92	17556
2023-01-05	17.07	17.21	16.70	17.21	14972
2023-01-06	17.07	17.35	17.00	17.35	13268
2023-01-09	17.35	17.65	17.29	17.43	43948
2023-01-10	17.49	17.56	17.27	17.50	21136
2023-01-11	17.57	17.57	17.45	17.51	16530
2023-01-12	17.50	17.93	17.50	17.54	48916
2023-01-13	17.53	17.70	17.31	17.61	32154
2023-01-17	17.19	17.72	17.19	17.59	14092
2023-01-18	17.50	17.57	17.28	17.55	9462
2023-01-19	17.47	17.65	17.30	17.65	15192
2023-01-20	17.53	17.70	17.53	17.69	12880
2023-01-23	17.68	17.68	17.35	17.44	12372
2023-01-24	17.30	17.53	17.21	17.40	13890
2023-01-25	17.29	17.47	17.21	17.47	5228
2023-01-26	17.48	17.53	17.30	17.53	67806
2023-01-27	17.29	17.72	17.14	17.72	29628
2023-01-30	17.73	18.02	17.62	17.90	44536
2023-01-31	17.97	18.15	17.66	18.15	35672
2023-02-01	18.18	18.39	18.13	18.27	32528
2023-02-02	18.37	18.49	18.12	18.43	21960
2023-02-03	18.16	18.67	18.16	18.65	17260
2023-02-06	18.55	18.80	18.52	18.70	27832
2023-02-07	18.76	19.18	18.60	18.98	73234
2023-02-08	19.00	19.22	18.93	18.91	34386
2023-02-09	19.09	19.09	18.78	18.88	16640
2023-02-10	18.92	19.10	18.73	18.86	22948
2023-02-13	18.88	19.12	18.69	18.83	24936
2023-02-14	18.92	18.94	18.65	18.75	14112
2023-02-15	18.78	18.99	18.70	18.78	10502
2023-02-16	18.33	18.74	18.33	18.44	12786
2023-02-17	18.31	18.61	18.31	18.51	10574
2023-02-21	18.57	18.57	18.10	18.15	11474
2023-02-22	18.10	18.42	18.10	18.35	10814
2023-02-23	18.79	18.79	18.35	18.79	18018
2023-02-24	18.57	18.57	18.26	18.47	12150
2023-02-27	18.90	19.06	18.56	18.94	35078
2023-02-28	18.89	18.89	18.56	18.72	15292
2023-03-01	18.73	18.73	18.52	18.67	11952
2023-03-02	18.67	18.94	18.62	18.74	34580
2023-03-03	18.33	19.10	18.33	19.10	26598
2023-03-06	19.11	19.11	18.72	18.87	18064
2023-03-07	18.92	19.16	18.77	18.81	34450
2023-03-08	18.78	19.22	18.77	19.06	32796
2023-03-09	18.50	19.60	18.50	19.53	66170
2023-03-10	19.60	20.14	19.03	20.07	48850
2023-03-13	20.16	20.42	19.82	19.99	52202
2023-03-14	20.12	20.28	19.88	19.89	31762
2023-03-15	19.79	19.94	19.59	19.59	27420
2023-03-16	19.94	20.23	19.80	20.15	40606
2023-03-17	20.23	20.23	18.76	18.86	86100
2023-03-20	18.94	19.53	18.81	19.25	54150
2023-03-21	18.93	19.25	18.64	18.83	70252
2023-03-22	18.99	18.99	17.94	17.95	123828
2023-03-23	17.92	18.86	17.32	18.63	209950
2023-03-24	18.82	18.88	18.01	18.50	97784
2023-03-27	18.73	19.52	18.57	19.25	68946
2023-03-28	19.24	19.24	18.01	18.63	73554
2023-03-29	18.63	19.16	18.63	19.03	55154
2023-03-30	19.25	19.71	19.07	19.37	26070
2023-03-31	19.61	21.01	19.61	20.81	53530
2023-04-03	20.57	21.13	20.11	21.13	41950
2023-04-04	20.92	20.96	20.31	20.54	22620
2023-04-05	20.48	20.74	20.23	20.46	30668
2023-04-06	20.53	20.84	20.35	20.47	28766
2023-04-10	20.31	21.18	20.27	20.50	48380
2023-04-11	20.45	20.94	20.45	20.83	63674
2023-04-12	20.75	21.56	20.74	21.55	50940
2023-04-13	21.32	21.48	20.94	21.41	36328
2023-04-14	21.33	21.33	20.42	20.45	74840
2023-04-17	20.59	20.80	20.40	20.49	30656
2023-04-18	20.36	21.48	20.22	21.23	106606
2023-04-19	21.21	21.69	21.20	21.65	21070
2023-04-20	21.31	21.99	21.23	21.97	44094
2023-04-21	21.78	22.47	21.70	22.09	90204
2023-04-24	22.08	22.47	21.66	22.47	50376
2023-04-25	22.48	22.80	21.19	21.31	88470
2023-04-26	21.31	21.66	21.17	21.46	35120
2023-04-27	21.50	21.55	20.92	21.22	17060
2023-04-28	21.03	21.36	20.66	21.19	32778
2023-05-01	21.08	21.14	20.54	21.14	32010
2023-05-02	20.88	21.44	20.39	21.30	20636
2023-05-03	21.08	21.73	20.87	21.52	32798
2023-05-04	21.41	21.41	20.85	21.12	24242
2023-05-05	21.27	21.28	20.86	21.02	22542
2023-05-08	21.02	21.04	20.52	20.91	27474
2023-05-09	20.62	20.83	19.99	20.63	17722
2023-05-10	20.65	21.00	20.05	19.98	21966
2023-05-11	19.95	20.15	19.62	20.10	20794
2023-05-12	20.15	20.47	19.93	20.28	18216
2023-05-15	20.14	20.58	20.06	20.58	23700
2023-05-16	20.31	20.35	19.76	20.02	38464
2023-05-17	19.94	20.76	19.88	20.64	23022
2023-05-18	20.55	20.64	19.93	20.17	30810
2023-05-19	20.39	20.58	19.90	20.44	26610
2023-05-22	20.44	20.45	19.11	19.13	59220
2023-05-23	19.10	19.63	19.00	19.44	35800
2023-05-24	19.41	19.42	18.91	18.97	25786
2023-05-25	18.98	19.51	18.83	19.19	30390
2023-05-26	19.26	19.55	19.03	19.13	21626
2023-05-30	19.13	19.14	18.55	18.77	32260
2023-05-31	18.57	19.19	18.42	18.99	16242
2023-06-01	18.81	19.28	18.71	18.94	34932
2023-06-02	19.08	19.98	18.98	19.78	36944
2023-06-05	19.94	19.58	18.93	19.78	33508
2023-06-06	19.50	19.53	19.19	19.43	43370
2023-06-07	19.40	19.92	19.28	19.64	41006
2023-06-08	19.76	20.36	19.73	20.28	46066
2023-06-09	22.42	23.55	22.12	23.54	224442
2023-06-12	24.31	26.36	24.25	25.34	209590
2023-06-13	25.05	25.50	24.81	25.05	142040
2023-06-14	24.90	25.34	24.65	24.93	151860
2023-06-15	24.85	25.47	24.85	25.41	86552
2023-06-16	25.22	27.49	25.06	27.46	213986
2023-06-20	27.47	28.95	27.24	28.71	164362
2023-06-21	28.67	29.15	28.18	28.18	151870
2023-06-22	27.92	29.17	27.63	28.12	128686
2023-06-23	28.24	28.92	26.32	26.98	1390092
2023-06-26	26.97	28.73	26.88	28.47	174678
2023-06-27	28.35	29.56	28.35	28.72	111070
2023-06-28	28.62	29.50	28.62	29.20	103798
2023-06-29	29.20	29.59	28.71	29.25	83676
2023-06-30	29.46	30.00	28.94	29.50	267746
2023-07-03	29.50	29.72	29.26	29.57	42280
2023-07-05	29.58	30.41	29.31	30.33	85778
2023-07-06	30.03	31.14	29.64	30.98	137180
2023-07-07	31.00	32.00	30.90	31.46	113846
2023-07-10	31.54	31.95	30.79	30.97	107108
2023-07-11	31.00	31.75	31.00	31.40	98142
2023-07-12	31.44	31.53	31.03	31.27	81606
2023-07-13	31.28	31.76	31.03	31.71	63598
2023-07-14	31.93	31.93	31.15	31.23	68782
2023-07-17	31.08	31.51	31.08	31.16	108162
2023-07-18	30.97	31.40	30.59	31.04	126804
2023-07-19	31.00	31.82	30.83	31.82	78444
2023-07-20	31.75	32.06	31.32	31.89	75106
2023-07-21	31.89	32.00	31.29	31.55	54796
2023-07-24	31.54	31.88	31.33	31.67	47308
2023-07-25	31.58	31.93	31.27	31.43	47324
2023-07-26	31.47	32.04	31.47	32.03	63094
2023-07-27	32.04	32.38	31.52	31.78	45260
2023-07-28	31.78	32.07	31.78	31.81	27022
2023-07-31	31.80	31.95	31.23	31.39	59686
2023-08-01	31.23	32.08	31.23	31.95	54776
2023-08-02	32.00	32.27	31.74	31.81	30166
2023-08-03	31.80	32.31	31.76	31.86	20156
2023-08-04	31.80	31.96	31.44	31.85	45270
2023-08-07	31.93	32.09	31.73	31.85	39310
2023-08-08	31.84	32.27	31.73	32.16	45046
2023-08-09	32.03	32.34	31.80	31.86	57324
2023-08-10	32.01	32.31	31.68	32.07	75390
2023-08-11	32.00	32.30	31.78	32.04	46618
2023-08-14	31.60	32.51	31.45	32.50	151210
2023-08-15	32.59	34.27	32.59	33.72	108876
2023-08-16	33.70	34.55	33.58	34.22	77058
2023-08-17	34.44	34.44	32.71	33.05	51430
2023-08-18	32.78	33.77	32.27	33.55	73176
2023-08-21	33.87	34.06	33.14	33.77	41428
2023-08-22	33.58	33.86	33.58	33.68	23646
2023-08-23	33.93	33.94	33.65	33.86	31320
2023-08-24	33.63	34.14	33.63	33.65	40466
2023-08-25	33.88	34.20	33.65	33.83	28080
2023-08-28	33.71	34.13	33.31	33.54	28494
2023-08-29	33.28	33.60	33.00	33.52	46160
2023-08-30	33.72	33.84	33.35	33.75	37052
2023-08-31	33.83	34.13	33.57	33.70	20426
2023-09-01	33.55	33.82	33.23	33.62	36666
2023-09-05	33.50	33.50	31.82	32.12	65192
2023-09-06	32.10	32.16	31.42	31.90	42970
2023-09-07	32.08	32.08	31.60	31.68	37252
2023-09-08	31.91	31.91	31.35	31.52	30072
2023-09-11	31.52	32.07	30.55	30.67	57332
2023-09-12	30.67	31.10	30.50	30.77	35842
2023-09-13	30.71	30.71	29.95	30.18	53580
2023-09-14	29.87	30.90	29.87	30.67	56128
2023-09-15	30.90	32.56	30.55	32.52	139448
2023-09-18	32.51	32.72	31.43	31.57	35442
2023-09-19	31.53	32.42	31.34	32.16	30890
2023-09-20	32.44	33.12	31.86	31.92	46700
2023-09-21	31.56	32.34	31.03	31.12	25914
2023-09-22	31.40	32.17	30.91	31.38	36264
2023-09-25	31.39	31.39	31.00	31.28	19726
2023-09-26	31.17	31.48	31.00	31.24	30148
2023-09-27	31.08	31.08	29.83	30.51	40478
2023-09-28	30.31	30.95	30.17	30.77	22048
2023-09-29	31.06	31.06	30.45	30.88	34090
2023-10-02	30.82	30.82	30.19	30.31	29944
2023-10-03	30.31	30.72	30.13	30.29	28278
2023-10-04	30.32	31.00	30.14	30.80	35400
2023-10-05	30.65	32.59	30.65	32.59	65046
2023-10-06	32.24	32.74	31.53	31.87	65294
2023-10-09	31.87	31.87	31.23	31.43	30338
2023-10-10	31.47	31.95	31.39	31.84	23504
2023-10-11	31.76	31.76	31.36	31.49	28164
2023-10-12	31.50	31.60	30.31	31.03	49324
2023-10-13	32.00	32.85	27.88	28.39	106942
2023-10-16	28.51	29.78	28.42	28.68	99696
2023-10-17	28.89	29.64	28.29	29.33	81884
2023-10-18	29.03	29.29	28.54	28.77	32614
2023-10-19	28.59	28.75	28.27	28.44	27834
2023-10-20	28.44	29.00	28.40	28.64	31172
2023-10-23	28.35	28.63	28.19	28.41	21584
2023-10-24	28.41	28.90	28.41	28.77	32684
2023-10-25	28.66	28.66	27.97	28.16	24836
2023-10-26	28.20	28.55	27.71	27.96	93894
2023-10-27	27.96	28.52	27.72	28.03	28178
2023-10-30	28.06	28.75	27.40	28.68	45908
2023-10-31	28.75	29.16	28.57	28.64	24102
2023-11-01	28.86	28.86	28.17	28.36	16380
2023-11-02	28.20	29.14	27.59	28.52	26978
2023-11-03	28.98	28.98	28.37	28.65	23890
2023-11-06	28.66	29.23	28.43	28.98	28784
2023-11-07	28.90	29.38	28.90	29.32	23732
2023-11-08	29.98	29.98	29.13	29.07	16440
2023-11-09	28.93	29.30	28.88	28.93	18240
2023-11-10	28.99	29.32	28.60	28.81	26248
2023-11-13	28.88	29.64	27.78	29.27	21946
2023-11-14	29.84	30.00	28.69	29.87	66776
2023-11-15	29.57	30.53	29.33	29.45	31596
2023-11-16	29.51	29.62	28.63	28.82	42944
2023-11-17	29.04	29.42	28.74	28.92	40504
2023-11-20	29.00	29.23	28.51	28.93	28604
2023-11-21	28.97	29.38	28.47	28.56	29684
2023-11-22	28.83	29.41	28.83	29.03	24758
2023-11-24	28.78	29.23	28.78	28.89	13452
2023-11-27	28.90	29.07	28.65	28.72	20116
2023-11-28	28.81	28.99	28.51	28.51	16522
2023-11-29	28.55	28.79	28.40	28.45	23448
2023-11-30	28.45	28.55	28.26	28.38	15286
2023-12-01	28.26	28.88	27.91	28.00	37472
2023-12-04	28.31	28.98	27.53	27.76	55176
2023-12-05	27.76	29.18	27.46	29.10	57934
2023-12-06	29.14	29.14	28.60	28.69	25374
2023-12-07	28.54	28.94	28.41	28.63	26118
2023-12-08	28.64	29.52	28.64	29.52	31118
2023-12-11	29.60	29.60	29.09	29.46	39412
2023-12-12	30.30	33.05	30.30	32.34	89098
2023-12-13	32.13	34.97	31.73	34.69	53654
2023-12-14	34.50	35.75	33.96	34.82	53458
2023-12-15	34.67	34.75	33.48	34.45	81660
2023-12-18	34.45	35.55	34.33	34.54	44246
2023-12-19	34.88	36.14	34.88	35.86	39914
2023-12-20	35.65	36.71	35.65	35.80	39906
2023-12-21	36.10	36.75	36.10	36.68	28222
2023-12-22	36.38	36.38	34.73	34.99	61722
2023-12-26	35.30	35.30	34.37	34.71	35192
2023-12-27	34.50	34.85	34.25	34.83	29042
2023-12-28	34.65	34.74	34.39	34.59	28308
2023-12-29	34.48	34.48	32.69	33.54	152712
2024-01-02	33.85	34.56	33.83	34.49	36430
2024-01-03	34.58	34.95	33.96	33.98	48338
2024-01-04	34.33	34.45	33.86	34.05	27506
2024-01-05	33.71	34.46	33.60	33.63	44910
2024-01-08	33.35	33.76	33.25	33.65	20660
2024-01-09	33.27	33.92	33.25	33.65	24270
2024-01-10	33.53	34.27	33.25	33.48	35414
2024-01-11	32.99	33.46	32.84	33.43	22542
2024-01-12	33.43	33.89	33.32	33.70	20894
2024-01-16	33.24	33.43	33.02	33.43	26006
2024-01-17	33.00	33.78	32.90	33.71	19580
2024-01-18	33.75	34.10	33.35	33.92	18592
2024-01-19	34.03	34.03	32.95	33.08	32974
2024-01-22	33.15	34.13	33.14	33.93	29030
2024-01-23	34.20	34.20	33.09	33.15	29954
2024-01-24	33.52	35.21	33.12	34.59	45020
2024-01-25	34.60	35.24	34.51	35.10	28872
2024-01-26	35.45	35.45	33.32	33.45	18428
2024-01-29	33.50	33.51	33.16	33.45	16856
2024-01-30	33.47	33.56	33.10	33.26	10716
2024-01-31	33.27	33.27	32.43	32.48	43380
2024-02-01	32.69	32.87	32.03	32.87	19006
2024-02-02	32.42	32.50	32.08	32.24	19862
2024-02-05	32.08	32.28	31.46	32.08	23406
2024-02-06	31.83	31.83	31.28	31.61	14316
2024-02-07	31.75	32.66	31.75	32.26	23658
2024-02-08	32.53	33.38	32.53	32.95	12296
2024-02-09	32.96	33.17	32.58	32.88	31606
2024-02-12	32.67	35.32	32.67	34.86	28774
2024-02-13	34.27	34.89	32.48	32.74	51028
2024-02-14	33.21	33.71	32.44	33.67	21780
2024-02-15	33.95	34.62	33.57	34.58	26776
2024-02-16	34.58	34.98	34.58	34.83	20840
2024-02-20	35.00	35.00	33.50	33.62	24656
2024-02-21	33.63	33.63	33.29	33.31	14608
2024-02-22	33.33	33.58	33.33	33.50	14868
2024-02-23	33.33	33.65	32.52	33.37	26994
2024-02-26	33.76	35.40	33.45	34.94	32192
2024-02-27	35.28	35.28	34.82	34.82	19012
2024-02-28	34.52	35.41	34.52	35.26	8192
2024-02-29	35.75	35.85	35.00	35.65	14288
2024-03-01	35.65	35.86	35.45	35.59	13944
2024-03-04	35.33	36.45	35.33	36.20	18722
2024-03-05	36.39	36.83	35.88	36.01	18800
2024-03-06	36.01	37.03	35.93	35.93	48788
2024-03-07	36.00	37.03	36.00	36.90	31688
2024-03-08	37.55	38.75	35.35	35.55	72540
2024-03-11	35.20	35.38	34.46	34.98	28774
2024-03-12	34.73	36.23	34.69	35.93	23668
2024-03-13	35.75	35.75	35.17	35.43	14320
2024-03-14	35.35	35.70	34.81	35.00	29604
2024-03-15	34.63	35.46	34.50	35.35	84678
2024-03-18	34.76	35.34	34.10	34.74	43574
2024-03-19	34.41	35.51	34.41	35.16	17540
2024-03-20	34.90	36.10	34.90	36.10	29520
2024-03-21	36.00	37.50	35.76	37.21	30724
2024-03-22	37.50	37.50	36.50	36.81	39296
2024-03-25	37.26	37.36	36.82	36.84	20286
2024-03-26	36.95	39.04	36.46	38.03	56714
2024-03-27	38.46	38.46	37.25	37.52	35778
2024-03-28	37.85	37.85	36.82	37.28	29350
2024-04-01	37.55	37.55	36.46	36.50	27058
2024-04-02	36.45	36.45	35.50	36.01	21124
2024-04-03	35.63	36.48	35.63	36.05	39168
2024-04-04	36.47	36.47	35.05	35.25	43982
2024-04-05	35.05	35.75	35.03	35.50	27780
2024-04-08	36.21	36.21	35.39	35.46	16154
2024-04-09	35.69	35.76	35.28	35.38	15494
2024-04-10	35.00	35.46	34.81	35.12	41912
2024-04-11	35.46	35.46	34.74	34.97	43718
2024-04-12	34.94	35.16	34.20	34.52	30630
2024-04-15	34.50	34.80	34.31	34.50	31054
2024-04-16	34.46	35.10	34.41	34.69	31464
2024-04-17	35.23	35.84	35.06	35.26	39688
2024-04-18	34.96	34.96	33.96	34.14	39718
2024-04-19	33.90	34.57	33.78	34.53	19642
2024-04-22	35.40	35.59	34.80	34.80	21796
2024-04-23	35.25	35.45	35.10	35.30	36812
2024-04-24	34.92	35.01	34.50	34.72	43356
2024-04-25	34.62	34.62	33.83	33.85	22494
2024-04-26	34.64	34.64	34.01	34.38	20420
2024-04-29	34.50	35.02	34.50	34.80	23416
2024-04-30	34.85	34.85	34.39	34.63	22256
2024-05-01	34.91	35.58	34.41	35.41	29402
2024-05-02	35.68	36.73	35.61	36.69	29264
2024-05-03	36.76	39.69	36.60	38.41	69486
2024-05-06	38.41	39.50	38.41	38.91	42918
2024-05-07	38.79	38.88	38.19	38.19	31814
2024-05-08	38.52	40.43	38.44	40.10	46952
2024-05-09	40.24	41.19	40.16	41.05	60012
2024-05-10	41.26	41.73	40.83	41.13	53366
2024-05-13	41.49	41.49	39.15	39.17	42696
2024-05-14	39.68	40.18	39.11	40.09	15118
2024-05-15	40.49	40.49	39.69	39.89	23308
2024-05-16	39.79	39.95	39.75	39.81	12818
2024-05-17	40.12	40.98	39.29	40.83	92642
2024-05-20	41.25	41.25	40.26	40.26	40960
2024-05-21	40.20	41.36	39.85	41.22	53246
2024-05-22	41.17	41.17	40.15	40.58	65296
2024-05-23	40.91	41.13	40.08	40.51	71448
2024-05-24	40.99	41.36	40.61	40.87	15612
2024-05-28	40.56	41.44	40.56	41.26	27412
2024-05-29	41.22	41.57	41.04	41.31	26648
2024-05-30	41.57	42.40	41.16	41.19	36106
2024-05-31	41.25	41.78	40.85	41.78	102962
2024-06-03	42.13	43.66	42.13	42.87	51720
2024-06-04	42.45	42.65	41.62	41.79	27032
2024-06-05	42.34	42.34	41.45	41.58	47688
2024-06-06	41.50	42.50	41.12	41.47	35816
2024-06-07	39.00	39.13	34.01	35.07	102870
2024-06-10	35.07	35.50	34.08	35.39	60800
2024-06-11	35.13	36.04	34.88	35.86	31134
2024-06-12	36.32	36.70	36.00	36.05	45762
2024-06-13	36.03	36.03	34.58	34.68	18252
2024-06-14	34.73	34.73	33.37	33.45	46798
2024-06-17	33.21	33.21	32.33	32.78	42594
2024-06-18	32.54	33.45	32.48	32.74	56540
2024-06-20	33.06	33.33	32.07	32.09	25474
2024-06-21	31.92	31.92	30.71	31.26	95596
2024-06-24	31.26	32.36	31.05	31.80	68442
2024-06-25	32.03	32.03	31.26	31.43	30646
2024-06-26	31.13	32.04	31.05	31.47	81476
2024-06-27	31.80	32.68	31.80	32.10	55964
2024-06-28	32.40	32.40	31.18	32.05	532686
2024-07-01	32.06	32.25	31.05	31.10	75382
2024-07-02	31.00	31.43	30.77	30.85	46926
2024-07-03	30.82	30.86	30.50	30.83	25974
2024-07-05	30.71	30.79	30.15	30.46	50004
2024-07-08	30.26	31.22	30.26	30.51	34258
2024-07-09	30.50	30.51	29.71	29.90	26718
2024-07-10	29.96	30.08	29.47	29.70	65790
2024-07-11	30.28	31.44	30.28	31.11	59312
2024-07-12	31.43	32.01	31.03	31.15	67636
2024-07-15	31.41	31.57	30.95	31.00	59078
2024-07-16	31.17	32.38	31.17	32.06	62718
2024-07-17	32.04	32.68	32.00	32.10	36632
2024-07-18	32.00	32.44	31.96	32.06	40902
2024-07-19	32.36	32.45	31.05	31.23	45920
2024-07-22	31.00	32.08	30.95	31.93	35240
2024-07-23	31.77	32.68	31.77	32.30	31826
2024-07-24	32.18	32.75	31.86	31.89	29454
2024-07-25	32.15	33.15	32.05	32.62	41024
2024-07-26	33.16	33.21	32.88	33.14	25336
2024-07-29	33.00	33.00	32.09	32.30	30582
2024-07-30	32.13	32.34	31.76	32.25	22038
2024-07-31	32.36	33.02	32.05	32.55	70278
2024-08-01	32.55	32.79	30.99	31.81	72448
2024-08-02	31.76	33.05	31.76	32.53	85906
2024-08-05	32.05	32.78	31.50	31.90	62340
2024-08-06	31.66	32.15	31.39	31.70	41370
2024-08-07	32.08	32.13	31.63	31.73	32462
2024-08-08	32.08	32.08	31.75	31.83	14984
2024-08-09	31.97	32.02	31.50	31.80	28790
2024-08-12	31.81	31.83	31.12	31.17	23558
2024-08-13	31.42	32.07	31.40	32.07	23642
2024-08-14	31.99	32.43	31.40	32.22	29172
2024-08-15	32.44	32.98	32.25	32.49	37140
2024-08-16	32.45	32.45	32.08	32.13	51722
2024-08-19	32.13	33.15	32.13	33.02	42710
2024-08-20	33.23	33.23	32.25	32.55	31114
2024-08-21	32.82	32.87	32.50	32.68	28274
2024-08-22	32.57	32.61	32.37	32.50	19742
2024-08-23	32.76	34.69	32.61	34.54	49040
2024-08-26	34.87	34.87	34.03	34.03	26718
2024-08-27	34.00	34.22	33.93	33.93	13946
2024-08-28	33.63	33.89	32.99	33.65	49854
2024-08-29	33.47	34.35	33.47	33.88	37736
2024-08-30	33.71	34.29	33.71	34.10	27164
2024-09-03	34.02	34.02	32.99	33.03	22430
2024-09-04	33.14	33.15	32.57	32.61	24040
2024-09-05	32.61	32.99	32.60	32.82	22250
2024-09-06	32.57	32.85	32.26	32.26	18430
2024-09-09	32.32	32.50	32.06	32.20	27216
2024-09-10	32.46	33.19	32.13	33.17	64472
2024-09-11	32.96	32.99	32.16	32.84	54006
2024-09-12	33.21	33.53	33.18	33.53	17130
2024-09-13	33.91	34.32	33.49	33.60	30724
2024-09-16	34.07	34.07	33.57	33.99	23314
2024-09-17	34.12	34.88	34.12	34.32	22588
2024-09-18	34.24	34.76	33.86	33.93	31438
2024-09-19	34.57	34.66	33.85	34.36	35650
2024-09-20	34.12	34.92	34.00	34.51	98722
2024-09-23	34.55	34.91	34.38	34.40	31678
2024-09-24	34.74	34.94	34.11	34.11	46002
2024-09-25	34.17	34.29	33.97	33.99	25902
2024-09-26	34.00	34.71	33.88	34.17	29824
2024-09-27	34.69	34.69	34.21	34.21	12126
2024-09-30	34.20	34.56	34.00	34.50	21986
2024-10-01	34.50	35.00	34.12	34.63	38716
2024-10-02	34.33	34.67	33.47	33.51	27068
2024-10-03	33.25	33.29	32.88	32.88	27338
2024-10-04	33.38	33.48	33.13	33.34	29604
2024-10-07	33.43	33.54	33.02	33.02	20772
2024-10-08	32.88	32.88	32.15	32.46	20990
2024-10-09	32.50	32.89	32.50	32.60	16490
2024-10-10	32.55	34.01	32.50	33.47	59548
2024-10-11	34.38	34.79	33.67	34.52	60046
2024-10-14	34.52	35.17	34.35	34.62	40666
2024-10-15	34.63	34.81	34.11	34.17	38836
2024-10-16	34.27	35.23	34.27	34.82	36050
2024-10-17	34.66	35.28	34.53	35.24	21528
2024-10-18	35.26	35.41	34.39	34.75	52576
2024-10-21	34.93	34.98	34.15	34.22	23518
2024-10-22	34.40	34.50	33.68	33.87	18070
2024-10-23	33.65	34.00	33.51	33.98	17166
2024-10-24	34.28	34.97	34.07	34.93	30938
2024-10-25	34.91	35.54	34.91	34.95	17984
2024-10-28	34.89	35.04	34.26	34.38	28196
2024-10-29	34.35	34.57	34.25	34.40	23248
2024-10-30	34.18	34.39	34.08	34.08	14462
2024-10-31	34.20	34.36	33.79	33.93	15584
2024-11-01	33.99	34.24	33.62	33.88	23340
2024-11-04	33.92	34.89	33.92	34.58	43058
2024-11-05	34.50	35.98	34.50	35.98	31092
2024-11-06	36.46	38.20	36.44	37.42	60442
2024-11-07	37.67	37.67	36.75	36.77	27540
2024-11-08	36.98	37.18	36.44	36.68	21856
2024-11-11	36.23	36.23	34.64	35.91	79044
2024-11-12	35.84	35.96	33.46	33.85	68270
2024-11-13	34.22	35.11	34.13	34.35	34856
2024-11-14	34.50	34.71	34.17	34.49	33120
2024-11-15	34.72	34.72	33.78	34.05	28898
2024-11-18	34.32	34.70	34.08	34.17	28052
2024-11-19	34.18	34.60	33.94	34.39	19218
2024-11-20	34.66	34.66	34.02	34.41	20280
2024-11-21	34.52	34.99	34.36	34.83	29614
2024-11-22	35.00	36.15	34.88	35.31	30316
2024-11-25	35.38	35.71	34.85	34.90	31704
2024-11-26	34.70	35.33	34.36	34.78	28860
2024-11-27	34.94	35.38	34.45	34.56	34434
2024-11-29	34.58	34.75	34.36	34.56	25238
2024-12-02	34.56	35.30	34.25	35.00	44146
2024-12-03	34.72	35.52	34.14	34.69	33808
2024-12-04	34.91	34.91	34.33	34.75	34106
2024-12-05	34.67	34.67	34.23	34.37	29662
2024-12-06	34.13	34.13	33.75	34.03	34662
2024-12-09	33.94	34.49	33.55	34.38	34090
2024-12-10	37.54	41.14	36.75	40.30	224116
2024-12-11	40.77	43.78	40.30	42.87	125094
2024-12-12	42.73	44.45	42.73	43.06	69046
2024-12-13	43.20	44.58	43.06	43.57	62488
2024-12-16	43.94	45.50	43.94	44.57	66374
2024-12-17	44.57	46.04	44.57	45.48	54396
2024-12-18	45.42	46.50	43.48	43.96	73238
2024-12-19	44.41	45.08	43.56	44.97	50622
2024-12-20	44.24	45.64	43.56	43.91	115562
2024-12-23	43.69	43.69	42.66	42.99	50276
2024-12-24	42.68	43.66	42.68	43.64	23172
2024-12-26	43.52	44.40	43.29	44.31	35390
2024-12-27	44.21	44.35	43.50	43.87	36534
2024-12-30	43.52	43.98	43.48	43.63	24334
2024-12-31	43.55	44.24	43.55	43.82	27042
2025-01-02	44.33	44.33	42.80	42.83	33424
2025-01-03	42.96	44.00	42.68	43.78	37188
2025-01-06	43.68	44.75	41.35	41.52	40912
2025-01-07	41.10	41.90	40.80	41.64	43987
2025-01-08	41.52	42.45	40.79	42.27	29276
2025-01-10	41.47	41.47	40.66	41.21	28407
2025-01-13	41.03	41.60	40.66	41.10	21557
2025-01-14	41.45	42.02	41.07	41.80	26508

Explore More About ODC

Coins representing dividend payouts and trends

ODC Dividend History

Discover Oil-Dri Corp of's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ODC Stock Split History

Discover Oil-Dri Corp of's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ODC Historical Prices

Explore Oil-Dri Corp of's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics