SIM Historical Prices

Summary

Key Stock Metrics

22.15

(February 3, 2025)

52-Week Low

31.00

(December 12, 2024)

52-Week High

38.22

(April 13, 2023)

All-Time High

27.79

(August 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	9.63	9.63	9.38	9.50	3600
1995-08-21	9.38	9.63	9.25	9.50	6500
1995-08-22	9.38	9.38	9.13	9.38	4600
1995-08-23	9.25	9.50	9.13	9.25	11200
1995-08-24	9.38	9.38	9.00	9.25	6500
1995-08-25	9.13	9.13	9.00	9.13	400
1995-08-28	9.00	9.25	9.00	9.25	14600
1995-08-29	9.13	9.25	9.13	9.25	6100
1995-08-30	9.50	9.63	9.25	9.63	10500
1995-08-31	9.75	10.38	9.75	10.38	4800
1995-09-01	10.25	10.25	10.00	10.00	7800
1995-09-05	10.25	10.88	10.25	10.88	25200
1995-09-06	10.75	10.75	10.38	10.63	5200
1995-09-07	10.50	10.88	10.25	10.75	85600
1995-09-08	10.63	10.88	10.50	10.63	70800
1995-09-11	10.63	10.63	10.63	10.63	2600
1995-09-12	10.38	10.50	10.38	10.50	1300
1995-09-13	10.50	10.50	10.00	10.13	9400
1995-09-14	10.13	10.38	10.13	10.25	4100
1995-09-15	10.25	10.25	10.25	10.25	22200
1995-09-18	10.00	10.13	10.00	10.13	8900
1995-09-19	10.00	10.00	9.88	9.88	8500
1995-09-20	9.75	9.88	9.75	9.88	4200
1995-09-21	9.75	9.75	9.63	9.75	434700
1995-09-22	9.63	10.00	9.50	10.00	12600
1995-09-25	9.88	9.88	9.75	9.75	18600
1995-09-26	9.75	9.75	9.13	9.63	30300
1995-09-27	9.50	9.50	9.13	9.13	3500
1995-09-28	9.25	9.50	9.25	9.50	3500
1995-09-29	9.63	9.63	9.25	9.25	40800
1995-10-02	9.13	9.25	9.13	9.25	7900
1995-10-03	9.13	9.38	9.00	9.25	17100
1995-10-04	9.13	9.25	9.13	9.25	10000
1995-10-05	9.25	9.25	9.13	9.25	24300
1995-10-06	9.25	9.38	9.13	9.25	36400
1995-10-09	9.13	9.13	8.75	8.88	7800
1995-10-10	8.63	8.63	8.00	8.63	45500
1995-10-11	8.50	8.50	8.13	8.13	4300
1995-10-12	8.25	8.38	7.75	7.88	23300
1995-10-13	8.13	8.13	7.75	7.75	4700
1995-10-16	8.00	8.00	7.75	8.00	3600
1995-10-17	7.88	7.88	7.75	7.75	2300
1995-10-18	8.00	8.00	7.75	7.88	5100
1995-10-19	7.75	8.13	7.63	8.13	517300
1995-10-20	8.25	8.25	8.00	8.13	10300
1995-10-23	8.25	8.25	7.75	7.88	12300
1995-10-24	7.75	7.75	7.75	7.75	1500
1995-10-25	7.75	7.75	7.00	7.00	67700
1995-10-26	6.88	6.88	5.75	6.25	190900
1995-10-27	6.25	6.75	6.13	6.63	62400
1995-10-30	7.00	7.38	6.75	7.00	31000
1995-10-31	7.00	7.00	6.50	6.50	56900
1995-11-01	6.75	6.75	6.25	6.75	28700
1995-11-02	6.75	7.00	6.75	7.00	11000
1995-11-03	6.75	6.75	6.13	6.25	57500
1995-11-06	6.13	6.38	6.13	6.38	29200
1995-11-07	6.13	6.25	6.13	6.25	28300
1995-11-08	6.13	6.13	5.75	6.00	32300
1995-11-09	6.13	6.25	5.75	6.13	134100
1995-11-10	6.25	6.25	6.00	6.25	35700
1995-11-13	6.25	6.25	5.50	5.50	29500
1995-11-14	5.50	5.88	5.50	5.75	19200
1995-11-15	5.75	5.88	5.50	5.75	35600
1995-11-16	5.63	6.00	5.63	5.88	21300
1995-11-17	5.88	6.00	5.75	5.88	26800
1995-11-20	5.88	6.00	5.50	5.50	15200
1995-11-21	5.25	5.88	5.25	5.75	137000
1995-11-22	6.00	6.50	6.00	6.50	50300
1995-11-24	6.63	6.88	6.50	6.75	44300
1995-11-27	6.63	6.75	6.38	6.50	14700
1995-11-28	6.25	6.50	5.63	6.50	31700
1995-11-29	6.38	6.75	6.25	6.75	44500
1995-11-30	6.88	7.13	6.63	6.75	88900
1995-12-01	6.88	6.88	6.63	6.75	42100
1995-12-04	6.63	6.63	6.25	6.38	22500
1995-12-05	6.25	6.25	5.50	5.88	42200
1995-12-06	6.00	6.13	5.75	5.88	27100
1995-12-07	5.75	5.75	5.38	5.63	193200
1995-12-08	5.50	5.75	5.50	5.63	54900
1995-12-11	5.75	5.88	5.75	5.88	7700
1995-12-12	5.88	5.88	5.50	5.75	8300
1995-12-13	5.88	5.88	5.63	5.75	12500
1995-12-14	5.75	5.75	5.50	5.75	20800
1995-12-15	6.00	6.00	5.75	6.00	35900
1995-12-18	6.13	6.38	5.75	5.94	39000
1995-12-19	6.06	6.75	6.00	6.50	60600
1995-12-20	6.75	7.25	6.63	6.75	66900
1995-12-21	6.63	6.63	6.38	6.50	25200
1995-12-22	6.50	6.50	6.38	6.38	12400
1995-12-26	6.25	6.38	6.25	6.25	1900
1995-12-27	6.00	6.25	6.00	6.25	10700
1995-12-28	6.13	6.25	5.88	6.25	21700
1995-12-29	6.13	6.50	6.13	6.25	21000
1996-01-02	6.25	6.88	6.25	6.63	16300
1996-01-03	6.88	7.00	6.88	6.88	38200
1996-01-04	7.00	7.00	6.50	6.63	15600
1996-01-05	6.50	6.88	6.50	6.88	8000
1996-01-08	7.00	7.00	7.00	7.00	2000
1996-01-09	7.00	7.00	6.63	6.75	7000
1996-01-10	6.75	6.75	6.38	6.38	3500
1996-01-11	6.50	7.13	6.50	6.88	35400
1996-01-12	6.50	6.75	6.50	6.50	64400
1996-01-15	6.50	6.63	6.50	6.63	4000
1996-01-16	6.50	6.63	6.50	6.63	3800
1996-01-17	6.50	6.63	6.50	6.50	10200
1996-01-18	6.75	6.88	6.63	6.75	3400
1996-01-19	6.63	7.00	6.63	7.00	17400
1996-01-22	7.00	7.38	7.00	7.13	31000
1996-01-23	7.25	7.88	7.00	7.88	119400
1996-01-24	7.88	7.88	7.50	7.50	27400
1996-01-25	7.50	7.63	7.50	7.50	4100
1996-01-26	7.50	7.50	7.38	7.38	4500
1996-01-29	7.50	7.88	7.50	7.50	43300
1996-01-30	7.63	7.63	7.25	7.38	22600
1996-01-31	7.38	7.50	7.25	7.50	8600
1996-02-01	7.25	7.25	7.00	7.00	20500
1996-02-02	7.00	7.13	7.00	7.13	2400
1996-02-05	7.13	7.13	6.75	6.75	25300
1996-02-06	7.00	7.00	7.00	7.00	3100
1996-02-07	7.00	7.00	6.75	6.75	5900
1996-02-08	6.63	6.75	6.63	6.75	5400
1996-02-09	6.63	6.63	6.13	6.13	20100
1996-02-12	6.13	6.13	5.50	5.63	112800
1996-02-13	5.50	5.75	5.38	5.75	32700
1996-02-14	5.88	5.88	5.63	5.75	14600
1996-02-15	5.75	5.88	5.56	5.63	62200
1996-02-16	5.63	5.63	5.50	5.63	9400
1996-02-20	5.50	5.50	5.13	5.25	22700
1996-02-21	5.50	5.50	5.38	5.50	9300
1996-02-22	5.50	5.63	5.50	5.50	19100
1996-02-23	5.50	5.50	5.38	5.38	5700
1996-02-26	5.50	5.50	5.25	5.38	4400
1996-02-27	5.25	5.38	5.25	5.25	17500
1996-02-28	5.13	5.25	5.00	5.25	6600
1996-02-29	5.00	5.25	5.00	5.13	8000
1996-03-01	5.13	5.38	5.13	5.25	81300
1996-03-04	5.25	5.25	5.13	5.25	65200
1996-03-05	5.13	5.13	4.88	5.00	26100
1996-03-06	5.00	5.00	4.50	4.63	22200
1996-03-07	4.50	4.63	4.25	4.25	38200
1996-03-08	4.25	4.50	4.00	4.00	17800
1996-03-11	4.13	4.13	3.50	3.88	79600
1996-03-12	4.00	4.00	3.63	3.88	40500
1996-03-13	4.00	4.25	4.00	4.25	21100
1996-03-14	4.25	4.38	3.75	3.88	77100
1996-03-15	4.13	4.13	3.88	3.94	72500
1996-03-18	3.75	4.00	3.75	3.94	26600
1996-03-19	4.00	4.25	3.88	4.19	102900
1996-03-20	4.25	4.25	4.00	4.13	98100
1996-03-21	4.13	4.63	4.13	4.50	62700
1996-03-22	4.38	4.38	4.00	4.13	455300
1996-03-25	4.13	4.38	4.13	4.25	22000
1996-03-26	4.13	4.38	4.13	4.25	86700
1996-03-27	4.31	4.38	4.19	4.19	33500
1996-03-28	4.31	4.75	4.31	4.50	342900
1996-03-29	4.50	4.63	4.38	4.63	61900
1996-04-01	4.63	4.75	4.63	4.75	2200
1996-04-02	4.75	4.75	4.25	4.38	67800
1996-04-03	4.38	4.63	4.38	4.63	29100
1996-04-04	4.50	4.63	4.50	4.50	33200
1996-04-08	4.50	4.50	4.50	4.50	500
1996-04-09	4.50	4.50	4.38	4.38	3200
1996-04-10	4.38	4.38	4.25	4.25	33800
1996-04-11	4.25	4.50	4.13	4.50	8200
1996-04-12	4.38	4.50	4.38	4.50	234100
1996-04-15	4.63	4.88	4.50	4.88	51500
1996-04-16	4.75	4.75	4.75	4.75	2800
1996-04-17	4.75	5.50	4.75	5.38	74100
1996-04-18	5.50	6.00	5.50	5.75	40000
1996-04-19	5.50	6.00	5.50	5.88	83900
1996-04-22	6.00	6.00	5.75	5.88	14200
1996-04-23	5.63	5.75	5.50	5.50	25900
1996-04-24	5.63	5.75	5.63	5.75	6200
1996-04-25	5.75	5.75	5.38	5.63	29200
1996-04-26	5.63	5.63	5.38	5.38	2500
1996-04-29	5.25	5.38	5.25	5.38	46300
1996-04-30	5.50	5.75	5.25	5.75	27100
1996-05-01	5.88	6.13	5.88	6.00	40300
1996-05-02	6.00	6.00	5.63	5.63	19500
1996-05-03	5.63	5.75	5.63	5.63	17200
1996-05-06	5.38	5.50	5.38	5.50	21300
1996-05-07	5.50	5.50	5.25	5.25	6900
1996-05-08	5.50	5.75	5.50	5.75	9000
1996-05-09	6.00	6.00	5.75	5.75	8100
1996-05-10	5.63	5.88	5.63	5.88	55200
1996-05-13	5.88	6.00	5.88	6.00	26400
1996-05-14	6.00	6.00	5.75	5.88	52200
1996-05-15	5.88	5.88	5.63	5.88	13300
1996-05-16	5.88	5.88	5.75	5.75	11000
1996-05-17	5.63	6.00	5.63	5.88	31000
1996-05-20	5.88	5.88	5.88	5.88	6900
1996-05-21	6.00	6.25	6.00	6.00	38700
1996-05-22	6.13	6.13	6.00	6.00	33400
1996-05-23	6.00	6.00	5.75	5.75	21000
1996-05-24	5.63	5.88	5.63	5.88	5300
1996-05-28	5.75	5.75	5.63	5.75	3000
1996-05-29	5.75	5.88	5.50	5.50	23200
1996-05-30	5.63	6.00	5.38	6.00	79400
1996-05-31	6.00	6.00	5.88	5.88	26600
1996-06-03	5.63	5.88	5.50	5.88	15600
1996-06-04	5.75	5.75	5.63	5.63	2100
1996-06-05	5.63	5.88	5.50	5.88	33600
1996-06-06	5.88	5.88	5.63	5.63	45700
1996-06-07	5.50	5.50	5.50	5.50	1400
1996-06-10	5.50	5.75	5.50	5.63	8800
1996-06-11	5.50	5.63	5.38	5.38	11900
1996-06-12	5.38	5.38	5.25	5.25	9500
1996-06-13	5.38	5.38	5.25	5.25	3900
1996-06-14	5.25	5.50	5.13	5.50	8800
1996-06-17	5.38	5.50	5.38	5.50	9800
1996-06-18	5.50	5.63	5.50	5.50	9300
1996-06-19	5.50	5.50	5.38	5.38	6800
1996-06-20	5.38	5.38	5.25	5.25	5000
1996-06-21	5.38	5.38	5.13	5.25	10100
1996-06-24	5.13	5.13	5.00	5.00	9100
1996-06-25	5.00	5.25	4.88	5.00	35000
1996-06-26	5.00	5.00	4.31	4.75	16900
1996-06-27	4.75	4.88	4.63	4.88	8700
1996-06-28	4.88	5.00	4.75	5.00	19300
1996-07-01	4.88	4.88	4.75	4.75	97000
1996-07-02	4.75	4.88	4.75	4.88	47900
1996-07-03	4.75	4.88	4.63	4.88	37300
1996-07-05	4.63	4.63	4.50	4.50	39100
1996-07-08	4.38	4.38	4.25	4.38	25400
1996-07-09	4.50	4.63	4.50	4.63	6700
1996-07-10	4.63	4.88	4.63	4.75	111200
1996-07-11	4.88	4.88	4.50	4.75	28700
1996-07-12	4.63	4.63	4.50	4.63	12600
1996-07-15	4.63	4.63	4.00	4.38	45200
1996-07-16	4.25	4.50	4.13	4.50	21500
1996-07-17	4.63	4.75	4.50	4.63	110800
1996-07-18	4.75	5.38	4.63	5.38	21400
1996-07-19	5.38	5.38	5.00	5.13	26500
1996-07-22	5.13	5.13	5.00	5.00	22300
1996-07-23	5.13	5.13	4.88	4.88	5000
1996-07-24	4.75	5.00	4.75	5.00	16500
1996-07-25	4.88	4.88	4.75	4.75	11900
1996-07-26	4.88	4.88	4.50	4.63	10000
1996-07-29	4.50	4.50	4.25	4.38	12100
1996-07-30	4.31	4.38	4.25	4.38	14300
1996-07-31	4.25	4.50	4.25	4.25	11600
1996-08-01	4.38	4.63	4.38	4.50	12100
1996-08-02	4.75	5.00	4.63	4.75	27300
1996-08-05	4.63	4.75	4.63	4.75	2600
1996-08-06	4.75	4.75	4.75	4.75	3500
1996-08-08	4.63	4.88	4.63	4.88	22200
1996-08-09	4.88	4.88	4.75	4.75	6000
1996-08-12	4.63	4.63	4.50	4.63	6300
1996-08-13	4.63	4.63	4.63	4.63	17000
1996-08-14	4.50	4.75	4.50	4.63	45100
1996-08-15	4.50	4.50	4.50	4.50	4200
1996-08-16	4.63	4.63	4.50	4.50	47100
1996-08-19	4.50	4.50	4.38	4.50	3300
1996-08-20	4.50	4.63	4.50	4.50	13000
1996-08-21	4.50	4.75	4.50	4.63	14900
1996-08-22	4.75	4.75	4.63	4.75	18900
1996-08-23	4.75	4.75	4.75	4.75	1400
1996-08-27	4.63	4.75	4.63	4.75	1100
1996-08-28	4.88	4.88	4.88	4.88	1100
1996-08-29	4.88	4.88	4.50	4.63	15000
1996-08-30	4.88	4.88	4.50	4.63	12000
1996-09-04	4.63	4.63	4.63	4.63	3000
1996-09-05	4.50	4.50	4.50	4.50	2500
1996-09-06	4.50	4.50	4.50	4.50	2000
1996-09-09	4.63	4.88	4.50	4.50	9000
1996-09-10	4.50	4.63	4.50	4.50	7000
1996-09-11	4.50	4.63	4.50	4.50	8400
1996-09-12	4.50	4.50	4.50	4.50	3900
1996-09-13	4.63	4.88	4.63	4.88	7700
1996-09-16	4.88	4.88	4.75	4.75	300
1996-09-17	4.88	4.88	4.88	4.88	600
1996-09-18	4.75	4.88	4.75	4.75	16800
1996-09-19	4.75	4.75	4.75	4.75	100
1996-09-20	4.75	4.75	4.63	4.63	19500
1996-09-23	4.50	4.50	4.50	4.50	1900
1996-09-24	4.50	4.50	4.38	4.38	1200
1996-09-25	4.38	4.38	4.38	4.38	4500
1996-09-26	4.38	4.63	4.38	4.50	4000
1996-09-27	4.50	4.50	4.25	4.25	72200
1996-09-30	4.25	4.25	4.25	4.25	12300
1996-10-01	4.25	4.31	4.13	4.25	45600
1996-10-02	4.25	4.50	4.25	4.50	89700
1996-10-03	4.63	4.75	4.50	4.75	12400
1996-10-04	4.88	4.88	4.75	4.75	27700
1996-10-07	4.75	4.75	4.63	4.75	3800
1996-10-08	4.63	4.63	4.63	4.63	700
1996-10-09	4.63	4.75	4.63	4.63	8400
1996-10-10	4.63	4.63	4.50	4.50	1000
1996-10-11	4.63	4.63	4.50	4.63	800
1996-10-14	4.50	4.50	4.50	4.50	3300
1996-10-15	4.50	4.50	4.44	4.44	2700
1996-10-17	4.38	4.50	4.38	4.44	1400
1996-10-18	4.38	4.38	4.38	4.38	2400
1996-10-21	4.38	4.38	4.25	4.25	5800
1996-10-22	4.38	4.38	4.00	4.13	14500
1996-10-23	4.00	4.00	4.00	4.00	1000
1996-10-24	4.00	4.00	4.00	4.00	3300
1996-10-25	4.00	4.00	3.88	4.00	4000
1996-10-28	4.00	4.00	3.88	4.00	4700
1996-10-29	3.88	3.88	3.38	3.50	17100
1996-10-30	3.63	3.63	2.75	3.25	51300
1996-10-31	3.25	3.38	3.25	3.25	18800
1996-11-01	3.38	3.50	3.38	3.50	4400
1996-11-04	3.38	3.38	3.25	3.38	11500
1996-11-05	3.38	3.50	3.38	3.50	1800
1996-11-06	3.38	3.75	3.38	3.75	12900
1996-11-07	3.75	3.88	3.63	3.63	6100
1996-11-08	3.75	4.25	3.75	4.25	12500
1996-11-11	4.13	4.25	4.00	4.00	15500
1996-11-12	4.13	4.25	4.13	4.25	4600
1996-11-13	4.13	4.13	4.13	4.13	700
1996-11-14	4.00	4.00	3.75	4.00	20700
1996-11-15	3.88	3.88	3.75	3.75	8000
1996-11-18	3.75	3.75	3.63	3.63	7300
1996-11-19	3.63	3.63	3.50	3.63	1500
1996-11-20	3.63	3.75	3.63	3.63	7200
1996-11-21	3.63	3.63	3.63	3.63	2900
1996-11-22	3.63	3.63	3.50	3.50	2700
1996-11-25	3.50	3.63	3.50	3.50	3400
1996-11-26	3.63	3.63	3.38	3.38	15100
1996-11-27	3.50	3.63	3.50	3.63	3400
1996-11-29	3.63	4.00	3.63	3.88	9900
1996-12-02	3.88	3.88	3.75	3.75	2200
1996-12-03	3.75	3.88	3.75	3.88	4600
1996-12-04	3.75	3.75	3.75	3.75	800
1996-12-05	3.75	3.75	3.75	3.75	7900
1996-12-06	3.38	3.63	3.25	3.50	16000
1996-12-09	3.50	3.63	3.50	3.63	9800
1996-12-10	3.38	3.50	3.25	3.38	16600
1996-12-11	3.25	3.38	3.25	3.38	1900
1996-12-12	3.38	3.50	3.38	3.38	4500
1996-12-13	3.38	3.50	3.38	3.38	9200
1996-12-16	3.38	3.38	3.38	3.38	3500
1996-12-17	3.38	3.63	3.38	3.63	15700
1996-12-18	3.63	3.63	3.50	3.50	3000
1996-12-19	3.38	3.38	3.38	3.38	3500
1996-12-20	3.38	3.38	3.38	3.38	4000
1996-12-23	3.38	3.38	3.25	3.25	41200
1996-12-24	3.25	3.25	3.25	3.25	14100
1996-12-26	3.25	3.25	3.13	3.13	8800
1996-12-27	3.25	3.25	3.13	3.13	21800
1996-12-30	3.13	3.25	3.00	3.00	21000
1996-12-31	3.00	3.13	3.00	3.13	24800
1997-01-02	3.13	3.13	3.13	3.13	3300
1997-01-03	3.13	3.25	3.06	3.25	3700
1997-01-06	3.13	3.38	3.13	3.25	12700
1997-01-07	3.25	3.50	3.25	3.50	4100
1997-01-08	3.50	3.50	3.38	3.50	9300
1997-01-09	3.50	3.50	3.50	3.50	600
1997-01-10	3.38	3.50	3.38	3.38	1000
1997-01-13	3.38	3.38	3.25	3.38	3100
1997-01-14	3.38	3.38	3.38	3.38	6500
1997-01-15	3.50	3.63	3.50	3.50	18500
1997-01-16	3.63	3.63	3.50	3.50	5200
1997-01-17	3.50	3.50	3.50	3.50	1000
1997-01-20	3.63	3.63	3.38	3.63	13700
1997-01-21	3.63	3.81	3.63	3.75	35500
1997-01-22	3.75	4.13	3.75	4.13	51400
1997-01-23	4.13	4.50	4.13	4.38	32300
1997-01-24	4.38	4.50	4.25	4.25	18300
1997-01-28	4.25	4.25	4.13	4.13	6500
1997-01-30	4.25	4.25	4.25	4.25	200
1997-01-31	4.13	4.25	4.13	4.25	700
1997-02-03	4.38	4.50	4.25	4.25	1800
1997-02-04	4.25	4.25	4.25	4.25	2000
1997-02-06	4.25	4.38	4.25	4.38	5500
1997-02-07	4.38	4.38	4.38	4.38	4200
1997-02-10	4.38	4.38	4.38	4.38	7000
1997-02-11	4.38	4.38	4.38	4.38	6200
1997-02-12	4.38	5.13	4.38	4.88	48700
1997-02-13	5.00	5.00	4.63	4.63	43500
1997-02-18	4.75	5.13	4.75	5.13	23800
1997-02-19	5.13	5.25	5.13	5.13	26300
1997-02-20	5.25	5.25	5.13	5.13	3800
1997-02-21	5.13	5.13	5.13	5.13	3000
1997-02-24	5.13	5.13	5.13	5.13	1100
1997-02-25	5.13	5.13	5.00	5.00	6500
1997-02-26	5.00	5.00	4.50	4.63	13400
1997-02-27	4.50	4.50	4.50	4.50	4400
1997-02-28	4.50	4.50	4.50	4.50	1500
1997-03-04	4.38	4.50	4.38	4.50	2100
1997-03-05	4.63	4.75	4.50	4.63	15600
1997-03-06	4.75	4.75	4.75	4.75	700
1997-03-07	4.63	4.63	4.63	4.63	16800
1997-03-10	4.75	4.75	4.00	4.00	19100
1997-03-11	4.00	4.00	4.00	4.00	6300
1997-03-12	3.88	3.88	3.63	3.63	3500
1997-03-13	3.63	3.75	3.63	3.63	10900
1997-03-14	3.63	3.63	3.63	3.63	3100
1997-03-17	3.50	3.50	3.38	3.50	21200
1997-03-18	3.50	3.50	3.38	3.38	21500
1997-03-19	3.50	3.63	3.50	3.63	65500
1997-03-20	3.63	3.63	3.63	3.63	500
1997-03-21	3.50	3.50	3.50	3.50	5700
1997-03-24	3.50	3.50	3.50	3.50	700
1997-03-25	3.50	3.50	3.50	3.50	2800
1997-03-26	3.38	3.38	3.38	3.38	3000
1997-03-27	3.38	3.38	3.38	3.38	2200
1997-03-31	3.38	3.50	3.38	3.38	4400
1997-04-01	3.38	3.38	3.38	3.38	200
1997-04-03	3.50	3.63	3.50	3.63	3900
1997-04-04	3.50	3.50	3.50	3.50	1200
1997-04-07	3.38	3.63	3.38	3.63	17900
1997-04-08	3.50	3.50	3.38	3.38	1300
1997-04-09	3.38	3.38	3.38	3.38	10000
1997-04-10	3.50	3.50	3.50	3.50	4000
1997-04-11	3.50	3.50	3.50	3.50	70000
1997-04-14	3.50	3.50	3.50	3.50	5100
1997-04-15	3.50	3.63	3.50	3.63	3500
1997-04-16	3.50	3.50	3.50	3.50	27000
1997-04-17	3.50	3.63	3.50	3.50	2700
1997-04-18	3.50	3.50	3.50	3.50	100
1997-04-21	3.75	3.75	3.63	3.63	1400
1997-04-22	3.50	3.50	3.50	3.50	5000
1997-04-23	3.63	3.63	3.50	3.50	3100
1997-04-24	3.50	3.50	3.38	3.50	18200
1997-04-25	3.50	3.63	3.50	3.63	22500
1997-04-29	3.50	3.50	3.38	3.38	3800
1997-04-30	3.25	3.38	3.25	3.25	7000
1997-05-01	3.25	3.25	3.25	3.25	2900
1997-05-02	3.25	3.25	3.25	3.25	1600
1997-05-05	3.38	3.38	3.38	3.38	3000
1997-05-06	3.38	3.38	3.38	3.38	2600
1997-05-08	3.44	3.44	3.38	3.44	2300
1997-05-09	3.50	3.50	3.38	3.50	23100
1997-05-12	3.44	3.50	3.38	3.50	22300
1997-05-13	3.50	3.50	3.50	3.50	33600
1997-05-14	3.63	3.63	3.63	3.63	1400
1997-05-15	3.50	3.50	3.50	3.50	1400
1997-05-16	3.50	3.50	3.44	3.44	300
1997-05-19	3.50	3.50	3.44	3.50	50500
1997-05-21	3.38	3.38	3.31	3.31	2700
1997-05-22	3.50	3.50	3.19	3.19	8800
1997-05-23	3.13	3.13	3.13	3.13	7500
1997-05-27	3.25	3.38	3.19	3.38	36600
1997-05-28	3.31	3.50	3.31	3.50	18800
1997-05-29	3.50	3.50	3.38	3.38	2900
1997-05-30	3.38	3.63	3.38	3.63	39300
1997-06-02	3.50	3.50	3.50	3.50	46100
1997-06-03	3.50	3.50	3.38	3.50	29000
1997-06-04	3.50	3.50	3.44	3.44	2300
1997-06-05	3.44	3.50	3.44	3.50	3800
1997-06-06	3.50	3.50	3.44	3.50	11100
1997-06-09	3.31	3.50	3.31	3.44	9300
1997-06-10	3.38	3.38	3.38	3.38	400
1997-06-11	3.44	3.50	3.44	3.50	40600
1997-06-12	3.63	3.75	3.63	3.75	35600
1997-06-13	3.75	3.88	3.63	3.88	23600
1997-06-16	3.88	3.88	3.75	3.75	43000
1997-06-17	3.88	3.88	3.88	3.88	100
1997-06-18	3.88	3.88	3.88	3.88	2000
1997-06-19	3.75	3.75	3.75	3.75	200
1997-06-20	3.75	3.75	3.63	3.69	2400
1997-06-23	3.44	3.75	3.44	3.75	22500
1997-06-24	3.75	3.75	3.75	3.75	11000
1997-06-25	3.75	3.75	3.63	3.63	6100
1997-06-26	3.50	3.63	3.50	3.63	7000
1997-06-27	3.75	3.75	3.63	3.63	25300
1997-06-30	3.63	3.63	3.63	3.63	2200
1997-07-01	3.44	3.44	3.44	3.44	2900
1997-07-02	3.44	3.50	3.38	3.50	20200
1997-07-03	3.50	3.50	3.50	3.50	1000
1997-07-07	3.38	3.88	3.38	3.75	19900
1997-07-08	3.88	4.25	3.88	4.19	45400
1997-07-09	4.38	4.38	4.13	4.13	51000
1997-07-10	4.25	4.38	4.06	4.06	9700
1997-07-11	4.06	4.13	4.06	4.13	4800
1997-07-14	4.13	4.19	4.06	4.19	5200
1997-07-15	4.13	4.13	4.00	4.00	21200
1997-07-16	4.00	4.06	4.00	4.06	3900
1997-07-17	4.13	4.13	4.06	4.06	1500
1997-07-18	4.06	4.06	4.00	4.00	2400
1997-07-21	3.88	4.13	3.88	4.00	16700
1997-07-22	4.00	4.13	4.00	4.00	2900
1997-07-23	4.00	4.13	3.94	3.94	9700
1997-07-24	4.00	4.00	3.94	3.94	3100
1997-07-25	3.94	3.94	3.88	3.88	2100
1997-07-28	4.13	4.13	4.00	4.00	4600
1997-07-29	3.88	4.13	3.88	4.13	8100
1997-07-30	4.13	4.13	4.13	4.13	600
1997-07-31	4.00	4.13	4.00	4.00	31300
1997-08-01	4.00	4.00	4.00	4.00	11000
1997-08-04	3.88	3.88	3.88	3.88	4000
1997-08-05	3.88	4.44	3.88	4.25	40000
1997-08-06	4.38	4.38	4.13	4.13	9000
1997-08-07	4.25	4.38	4.13	4.25	19200
1997-08-08	4.25	4.25	4.13	4.13	1500
1997-08-11	4.13	4.13	4.06	4.13	1500
1997-08-12	4.25	4.25	4.00	4.00	5000
1997-08-13	3.88	3.88	3.88	3.88	5000
1997-08-14	3.94	3.94	3.94	3.94	300
1997-08-15	3.75	3.88	3.75	3.88	31300
1997-08-19	4.00	4.00	3.88	3.88	3500
1997-08-20	4.00	4.00	4.00	4.00	1500
1997-08-22	3.75	3.88	3.63	3.88	4100
1997-08-25	3.75	3.75	3.75	3.75	10000
1997-08-26	3.63	3.75	3.63	3.63	12300
1997-08-27	3.63	3.63	3.50	3.63	8300
1997-08-28	3.63	3.63	3.63	3.63	5300
1997-08-29	3.63	3.63	3.63	3.63	6000
1997-09-02	3.63	3.63	3.63	3.63	500
1997-09-03	3.63	3.63	3.63	3.63	1500
1997-09-04	3.88	4.25	3.88	4.25	11000
1997-09-05	4.25	4.75	4.25	4.63	49800
1997-09-08	4.75	4.88	4.75	4.88	9500
1997-09-09	5.00	5.00	5.00	5.00	3800
1997-09-10	5.13	6.00	5.00	6.00	121900
1997-09-11	5.88	6.19	5.75	5.75	59600
1997-09-12	5.88	6.00	5.50	5.75	9300
1997-09-15	5.75	6.88	5.75	6.38	70100
1997-09-16	6.38	6.75	6.25	6.25	32900
1997-09-17	6.25	6.50	6.25	6.50	9200
1997-09-18	6.75	7.38	6.75	7.19	63200
1997-09-19	7.06	7.06	6.50	6.50	37000
1997-09-22	6.75	6.75	6.50	6.50	27000
1997-09-23	6.50	6.63	6.50	6.50	27800
1997-09-24	6.50	7.00	6.50	7.00	13400
1997-09-25	6.88	7.25	6.88	7.06	20200
1997-09-26	7.13	7.25	7.00	7.13	28800
1997-09-29	7.00	7.00	6.75	6.75	9600
1997-09-30	6.50	7.00	6.50	7.00	20300
1997-10-01	7.00	7.00	6.88	6.88	7200
1997-10-02	6.75	6.75	6.38	6.38	22800
1997-10-03	6.63	6.88	6.13	6.38	36200
1997-10-06	6.25	6.25	6.13	6.13	25300
1997-10-07	6.13	6.25	5.88	6.00	11600
1997-10-08	6.00	6.25	5.88	6.13	17000
1997-10-09	6.25	6.25	6.13	6.13	8500
1997-10-10	6.00	6.75	6.00	6.75	45100
1997-10-13	6.75	7.00	6.75	7.00	53800
1997-10-14	6.75	7.13	6.75	7.00	29800
1997-10-15	7.06	7.06	7.06	7.06	11300
1997-10-16	6.81	7.19	6.75	6.75	37700
1997-10-17	6.63	6.63	6.50	6.63	6500
1997-10-20	6.63	6.88	6.63	6.88	10800
1997-10-21	7.00	7.25	6.88	7.25	63100
1997-10-22	7.38	7.44	7.00	7.00	19000
1997-10-23	6.75	6.75	6.38	6.50	21900
1997-10-24	6.50	6.75	6.38	6.38	24500
1997-10-27	6.25	6.25	5.75	5.75	5700
1997-10-28	4.38	5.75	4.38	5.63	45700
1997-10-29	5.75	6.13	5.50	5.63	33200
1997-10-30	5.63	5.63	5.25	5.25	18400
1997-10-31	5.31	5.31	5.25	5.31	15500
1997-11-03	5.25	5.81	5.25	5.81	33000
1997-11-04	5.69	5.81	5.69	5.81	9100
1997-11-05	5.75	6.00	5.75	5.75	26600
1997-11-06	5.75	5.75	5.63	5.63	2400
1997-11-07	5.25	5.38	5.25	5.38	4600
1997-11-10	5.50	5.50	5.38	5.38	4000
1997-11-11	5.38	5.38	5.25	5.25	3000
1997-11-12	5.13	5.25	5.00	5.13	1900
1997-11-13	5.00	5.00	4.63	4.81	15800
1997-11-14	4.75	4.94	4.75	4.94	5500
1997-11-17	5.00	5.25	4.50	5.00	60200
1997-11-18	4.75	5.00	4.50	5.00	132100
1997-11-19	4.88	4.88	4.88	4.88	500
1997-11-20	4.88	4.88	4.88	4.88	2200
1997-11-21	5.13	5.25	5.13	5.13	14100
1997-11-24	5.00	5.13	5.00	5.00	15000
1997-11-25	4.88	4.88	4.88	4.88	1700
1997-11-26	5.00	5.00	4.75	4.75	90100
1997-11-28	5.00	5.00	5.00	5.00	25000
1997-12-01	5.13	5.88	5.13	5.88	71500
1997-12-03	5.63	5.63	5.50	5.50	4100
1997-12-04	5.50	5.63	5.38	5.63	10000
1997-12-05	5.50	5.50	5.25	5.38	27100
1997-12-08	5.25	5.50	5.25	5.25	3300
1997-12-09	5.25	5.25	5.25	5.25	800
1997-12-10	5.13	5.13	5.13	5.13	43000
1997-12-11	5.13	5.13	5.06	5.06	4100
1997-12-12	5.13	5.13	5.00	5.00	1100
1997-12-15	5.00	5.00	5.00	5.00	1300
1997-12-16	4.94	5.13	4.88	5.13	36800
1997-12-18	5.13	5.13	5.00	5.00	1300
1997-12-19	4.75	4.88	4.63	4.88	21600
1997-12-22	4.88	4.88	4.63	4.63	11800
1997-12-23	4.50	4.50	4.50	4.50	1000
1997-12-24	4.50	4.50	4.50	4.50	5000
1997-12-26	4.50	4.50	4.50	4.50	2500
1997-12-29	4.50	4.63	4.50	4.50	6800
1997-12-30	4.50	4.75	4.38	4.75	20900
1997-12-31	4.75	4.88	4.63	4.63	3100
1998-01-02	4.63	5.00	4.63	5.00	3400
1998-01-05	4.88	4.88	4.81	4.81	1100
1998-01-06	4.63	4.63	4.63	4.63	500
1998-01-07	4.38	4.50	4.38	4.50	1200
1998-01-08	4.50	4.50	4.50	4.50	4000
1998-01-09	4.38	4.38	4.00	4.00	6600
1998-01-12	3.63	4.00	3.50	3.63	31900
1998-01-20	4.00	4.63	4.00	4.31	11500
1998-01-21	4.31	4.31	3.63	3.63	22600
1998-01-22	3.75	3.88	3.75	3.88	2100
1998-01-23	3.75	3.81	3.75	3.75	2800
1998-01-26	3.63	3.69	3.50	3.69	19100
1998-01-27	3.88	3.88	3.75	3.75	1100
1998-01-28	3.75	3.75	3.75	3.75	200
1998-01-29	3.75	3.75	3.69	3.69	1500
1998-01-30	3.75	3.75	3.75	3.75	16200
1998-02-02	3.75	3.88	3.75	3.88	16400
1998-02-03	3.75	3.75	3.75	3.75	7300
1998-02-04	3.75	3.75	3.75	3.75	10100
1998-02-05	3.63	3.63	3.63	3.63	3200
1998-02-06	3.50	3.50	3.50	3.50	500
1998-02-09	3.38	3.38	3.38	3.38	3200
1998-02-10	3.38	3.38	3.38	3.38	6000
1998-02-11	3.38	3.50	3.25	3.50	9500
1998-02-12	3.38	3.38	3.38	3.38	4400
1998-02-13	3.25	3.69	3.25	3.63	27600
1998-02-17	3.69	3.69	3.56	3.56	12100
1998-02-18	3.38	3.38	3.13	3.13	25100
1998-02-19	3.13	3.25	3.13	3.25	11700
1998-02-20	3.13	3.38	3.13	3.38	2600
1998-02-23	3.50	3.50	3.25	3.25	3500
1998-02-24	3.13	3.25	3.13	3.25	2600
1998-02-25	3.13	3.25	3.13	3.25	300
1998-02-26	3.25	3.25	3.13	3.19	4800
1998-02-27	3.19	3.19	3.00	3.00	12700
1998-03-02	3.00	3.00	2.88	2.88	6400
1998-03-03	2.75	2.75	2.63	2.63	2200
1998-03-04	2.75	3.13	2.75	3.13	8400
1998-03-05	3.25	3.25	2.88	2.94	29700
1998-03-06	3.00	3.13	3.00	3.06	27100
1998-03-09	3.00	3.00	2.75	2.75	10900
1998-03-10	2.88	2.88	2.63	2.69	16700
1998-03-11	2.63	2.75	2.50	2.75	3100
1998-03-12	2.75	2.75	2.63	2.75	8400
1998-03-13	2.75	3.19	2.75	3.19	24400
1998-03-16	3.06	3.06	3.06	3.06	7900
1998-03-17	3.00	3.00	2.88	2.88	18400
1998-03-18	3.00	3.00	2.88	3.00	3400
1998-03-19	3.13	4.00	3.13	4.00	85700
1998-03-20	4.00	4.94	4.00	4.69	125900
1998-03-23	4.69	4.75	4.38	4.38	36000
1998-03-24	4.38	4.63	4.25	4.50	36000
1998-03-25	4.50	4.50	4.50	4.50	7000
1998-03-26	4.50	4.50	4.50	4.50	200
1998-03-27	4.75	4.88	4.75	4.75	7700
1998-03-30	4.63	4.63	4.50	4.50	13100
1998-03-31	4.50	4.94	4.50	4.94	9300
1998-04-01	4.63	4.81	4.63	4.81	6500
1998-04-02	4.75	4.88	4.75	4.75	7600
1998-04-03	4.75	4.94	4.69	4.75	8000
1998-04-06	4.75	4.75	4.75	4.75	800
1998-04-07	4.50	4.63	4.50	4.63	400
1998-04-08	4.50	4.50	4.50	4.50	1000
1998-04-13	4.38	4.69	4.38	4.63	3100
1998-04-14	4.50	4.56	4.50	4.56	3000
1998-04-15	4.69	4.94	4.63	4.94	4100
1998-04-16	4.75	4.75	4.69	4.69	4500
1998-04-17	4.75	4.75	4.75	4.75	2000
1998-04-21	4.88	4.94	4.88	4.94	11800
1998-04-22	4.88	4.88	4.75	4.75	2100
1998-04-23	4.75	4.75	4.63	4.63	1400
1998-04-27	4.50	4.63	4.50	4.63	800
1998-04-28	4.50	4.50	4.50	4.50	2400
1998-04-30	4.50	4.50	4.50	4.50	1000
1998-05-01	4.38	4.38	4.25	4.25	6400
1998-05-04	4.38	4.50	4.38	4.50	1100
1998-05-05	4.38	4.44	4.38	4.44	1100
1998-05-06	4.38	4.38	4.25	4.25	600
1998-05-07	4.50	4.50	4.38	4.38	7000
1998-05-08	4.38	4.38	4.13	4.13	1400
1998-05-11	4.38	4.38	4.38	4.38	100
1998-05-12	4.13	4.25	4.00	4.13	4000
1998-05-13	4.00	4.00	4.00	4.00	5000
1998-05-14	4.00	4.38	4.00	4.13	26100
1998-05-19	4.00	4.00	3.88	3.88	2700
1998-05-20	4.00	4.00	4.00	4.00	1000
1998-05-21	3.88	3.88	3.88	3.88	500
1998-05-22	3.88	4.00	3.88	3.88	4100
1998-05-26	3.88	3.88	3.25	3.25	12500
1998-05-27	3.25	3.25	3.25	3.25	400
1998-05-28	3.13	3.25	3.13	3.25	1200
1998-05-29	3.00	3.00	2.75	2.94	20900
1998-06-01	2.88	2.88	2.63	2.81	7000
1998-06-02	3.00	3.00	3.00	3.00	1000
1998-06-03	3.13	3.88	3.13	3.88	7200
1998-06-04	4.00	4.00	3.75	3.88	2100
1998-06-05	3.75	3.75	3.63	3.75	2400
1998-06-08	3.63	3.63	3.63	3.63	200
1998-06-09	3.75	3.75	3.50	3.50	1200
1998-06-10	3.56	3.56	3.56	3.56	2500
1998-06-12	3.38	3.38	3.38	3.38	1500
1998-06-16	3.25	3.25	3.13	3.13	600
1998-06-17	3.38	3.38	3.25	3.25	2500
1998-06-18	3.25	3.25	3.25	3.25	7700
1998-06-19	3.25	3.25	3.25	3.25	6400
1998-06-22	3.25	3.25	3.25	3.25	2500
1998-06-23	3.13	3.25	3.13	3.13	9600
1998-06-24	3.00	3.06	3.00	3.00	5400
1998-06-25	3.25	3.25	3.13	3.13	3000
1998-06-26	3.13	3.13	3.13	3.13	700
1998-06-29	3.00	3.00	3.00	3.00	11000
1998-06-30	3.00	3.00	2.94	2.94	2100
1998-07-01	3.00	3.00	3.00	3.00	25900
1998-07-02	3.00	3.00	3.00	3.00	100
1998-07-06	2.94	2.94	2.94	2.94	2000
1998-07-07	3.00	3.00	3.00	3.00	500
1998-07-08	2.94	3.25	2.94	3.25	900
1998-07-09	3.25	3.38	3.00	3.00	3600
1998-07-13	3.00	3.00	3.00	3.00	1600
1998-07-14	3.06	3.06	3.06	3.06	2000
1998-07-15	3.00	3.00	2.94	2.94	1200
1998-07-16	2.88	3.00	2.88	3.00	7700
1998-07-17	3.13	3.13	3.06	3.06	1300
1998-07-20	3.00	3.00	3.00	3.00	900
1998-07-21	3.13	3.38	3.13	3.31	2400
1998-07-22	3.25	3.38	3.00	3.13	30300
1998-07-23	3.19	3.25	3.19	3.25	3500
1998-07-27	3.38	3.38	3.25	3.25	4100
1998-07-28	3.25	3.38	3.25	3.38	1300
1998-07-29	3.25	3.25	3.25	3.25	2000
1998-07-30	3.13	3.25	3.13	3.25	700
1998-07-31	3.25	3.25	3.25	3.25	1000
1998-08-03	3.25	3.25	3.25	3.25	4000
1998-08-04	3.38	3.38	2.88	2.88	5900
1998-08-05	2.88	3.06	2.88	3.06	2900
1998-08-06	2.88	2.88	2.88	2.88	1100
1998-08-07	2.88	3.00	2.88	3.00	400
1998-08-10	2.88	2.88	2.88	2.88	100
1998-08-11	2.75	2.75	2.75	2.75	13200
1998-08-13	2.75	2.75	2.75	2.75	2000
1998-08-14	2.75	2.75	2.38	2.44	17600
1998-08-17	2.50	2.50	2.38	2.50	3600
1998-08-18	2.63	2.88	2.63	2.75	4500
1998-08-19	3.00	3.13	2.69	2.69	7700
1998-08-20	2.63	2.63	2.63	2.63	600
1998-08-21	2.50	2.50	2.25	2.25	6500
1998-08-24	2.25	2.25	2.25	2.25	600
1998-08-25	2.25	2.25	2.25	2.25	1500
1998-08-26	2.25	2.25	2.13	2.13	9000
1998-08-27	2.00	2.00	1.63	1.75	5100
1998-08-28	1.75	1.94	1.75	1.94	13200
1998-08-31	1.88	1.94	1.75	1.75	2500
1998-09-01	1.75	1.75	1.63	1.63	16800
1998-09-02	1.63	1.88	1.63	1.88	5700
1998-09-03	1.75	1.75	1.75	1.75	1000
1998-09-04	1.75	1.75	1.75	1.75	2100
1998-09-10	1.75	1.75	1.75	1.75	2100
1998-09-11	1.63	1.63	1.63	1.63	4600
1998-09-14	1.63	1.63	1.63	1.63	3000
1998-09-15	1.75	2.13	1.75	2.13	2500
1998-09-16	2.19	2.25	2.19	2.19	4300
1998-09-17	2.00	2.00	1.88	1.88	4000
1998-09-21	1.75	1.75	1.63	1.63	4600
1998-09-22	1.63	1.75	1.56	1.63	26500
1998-09-23	1.75	1.88	1.75	1.88	26700
1998-09-24	1.88	1.94	1.88	1.94	2100
1998-09-25	1.75	1.75	1.63	1.75	1900
1998-09-29	1.69	1.69	1.63	1.63	1000
1998-09-30	1.50	1.50	1.38	1.50	3000
1998-10-02	1.38	1.50	1.31	1.50	6600
1998-10-06	1.50	1.50	1.38	1.44	6000
1998-10-07	1.44	1.44	1.25	1.31	6300
1998-10-08	1.25	1.31	1.25	1.31	77000
1998-10-09	1.31	1.31	1.25	1.31	78800
1998-10-12	1.31	1.31	1.25	1.31	92600
1998-10-13	1.44	1.44	1.25	1.25	2500
1998-10-14	1.38	1.38	1.31	1.31	2000
1998-10-16	1.25	1.38	1.25	1.38	20400
1998-10-19	1.25	1.38	1.25	1.38	4800
1998-10-20	1.44	1.50	1.38	1.38	5200
1998-10-21	1.44	1.44	1.38	1.38	2000
1998-10-22	1.25	1.38	1.25	1.38	26800
1998-10-23	1.50	1.75	1.50	1.75	3400
1998-10-26	1.63	1.63	1.63	1.63	400
1998-10-28	1.50	1.63	1.50	1.63	6200
1998-10-30	1.63	1.69	1.63	1.63	2900
1998-11-02	1.50	1.50	1.50	1.50	2900
1998-11-04	1.63	1.75	1.63	1.75	12200
1998-11-05	1.63	1.63	1.63	1.63	1000
1998-11-06	1.50	1.69	1.50	1.69	3100
1998-11-09	1.75	1.88	1.75	1.88	5000
1998-11-10	2.00	2.00	2.00	2.00	1000
1998-11-11	1.88	1.94	1.63	1.88	9700
1998-11-12	1.75	1.75	1.69	1.69	2800
1998-11-13	1.75	1.75	1.75	1.75	400
1998-11-16	1.69	1.69	1.63	1.63	2000
1998-11-17	1.75	1.75	1.63	1.63	1500
1998-11-19	1.56	1.56	1.56	1.56	1500
1998-11-20	1.69	1.69	1.50	1.50	1500
1998-11-23	1.63	1.63	1.63	1.63	2600
1998-11-24	1.50	1.50	1.50	1.50	600
1998-11-25	1.50	1.50	1.50	1.50	1000
1998-11-27	1.50	1.50	1.44	1.44	2600
1998-11-30	1.44	1.44	1.44	1.44	500
1998-12-02	1.44	1.44	1.44	1.44	6000
1998-12-03	1.50	1.50	1.50	1.50	1800
1998-12-04	1.44	1.44	1.44	1.44	1200
1998-12-07	1.63	1.63	1.63	1.63	1500
1998-12-08	1.44	1.44	1.44	1.44	4500
1998-12-09	1.44	1.44	1.44	1.44	200
1998-12-11	1.44	1.44	1.38	1.38	3500
1998-12-14	1.25	1.31	1.25	1.25	13300
1998-12-15	1.25	1.25	1.25	1.25	2400
1998-12-16	1.25	1.31	1.25	1.31	800
1998-12-17	1.25	1.25	1.25	1.25	200
1998-12-18	1.25	1.50	1.25	1.50	4300
1998-12-21	1.38	1.38	1.19	1.31	7200
1998-12-22	1.19	1.31	1.19	1.25	13800
1998-12-23	1.19	1.19	1.13	1.19	23500
1998-12-24	1.19	1.38	1.13	1.38	9400
1998-12-28	1.25	1.25	1.25	1.25	3300
1998-12-29	1.25	1.25	1.19	1.25	5400
1998-12-30	1.25	1.25	1.13	1.19	3500
1998-12-31	1.13	1.31	1.13	1.31	7700
1999-01-04	1.19	1.25	1.19	1.25	5000
1999-01-05	1.25	1.25	1.19	1.25	1100
1999-01-06	1.38	1.38	1.38	1.38	2000
1999-01-07	1.19	1.25	1.06	1.13	50300
1999-01-08	1.13	1.19	1.06	1.19	20500
1999-01-13	1.06	1.06	1.06	1.06	500
1999-01-14	1.06	1.06	1.06	1.06	3000
1999-01-15	1.13	1.13	1.13	1.13	100
1999-01-19	1.13	1.13	1.13	1.13	300
1999-01-20	1.19	1.19	1.19	1.19	5000
1999-01-21	1.13	1.19	1.13	1.19	6000
1999-01-22	1.13	1.13	1.13	1.13	600
1999-01-25	1.13	1.13	1.13	1.13	1600
1999-01-26	1.13	1.13	1.13	1.13	500
1999-01-27	1.06	1.06	1.06	1.06	6000
1999-01-28	1.06	1.25	1.06	1.25	4200
1999-01-29	1.25	1.25	1.13	1.13	3200
1999-02-01	1.00	1.19	1.00	1.13	3400
1999-02-02	1.06	1.06	1.06	1.06	800
1999-02-03	1.06	1.06	1.06	1.06	400
1999-02-05	1.06	1.13	1.00	1.00	5200
1999-02-09	1.00	1.00	1.00	1.00	4900
1999-02-10	1.06	1.06	0.94	0.94	700
1999-02-11	1.00	1.00	1.00	1.00	5100
1999-02-12	1.13	1.19	0.88	1.00	12600
1999-02-16	0.94	1.06	0.88	1.06	5400
1999-02-17	1.06	1.13	1.06	1.13	2000
1999-02-19	1.13	1.13	1.06	1.06	2600
1999-02-22	1.06	1.19	1.06	1.06	1300
1999-02-23	1.06	1.06	1.06	1.06	2600
1999-02-24	1.00	1.00	1.00	1.00	1000
1999-03-01	0.94	0.94	0.94	0.94	1000
1999-03-02	0.88	0.88	0.75	0.88	15500
1999-03-03	0.94	1.00	0.94	0.94	8000
1999-03-05	0.94	0.94	0.94	0.94	500
1999-03-08	0.81	0.81	0.75	0.81	12400
1999-03-09	0.94	0.94	0.88	0.94	3600
1999-03-10	0.94	1.00	0.94	1.00	14500
1999-03-11	1.00	1.00	1.00	1.00	32800
1999-03-12	1.00	1.06	1.00	1.06	11000
1999-03-15	1.13	1.25	1.06	1.25	16100
1999-03-16	1.25	1.38	1.19	1.31	42400
1999-03-17	1.38	1.75	1.38	1.50	21300
1999-03-18	1.38	1.63	1.31	1.63	14200
1999-03-19	1.69	1.69	1.25	1.56	16600
1999-03-22	1.38	1.50	1.38	1.50	5900
1999-03-23	1.38	1.44	1.38	1.44	7100
1999-03-24	1.38	1.44	1.38	1.44	6100
1999-03-25	1.38	1.88	1.38	1.88	11400
1999-03-26	1.75	1.88	1.75	1.88	6800
1999-03-29	1.94	1.94	1.94	1.94	1400
1999-03-30	2.00	2.25	1.88	2.25	8100
1999-03-31	2.50	2.50	2.25	2.38	11700
1999-04-01	2.25	2.25	2.13	2.25	1000
1999-04-05	2.38	2.44	2.25	2.44	31600
1999-04-06	2.50	2.56	2.44	2.44	26500
1999-04-07	2.56	2.75	2.50	2.50	10700
1999-04-08	2.38	2.50	2.38	2.50	21900
1999-04-09	2.38	2.56	2.38	2.50	4000
1999-04-12	2.44	2.44	2.31	2.38	16700
1999-04-13	2.25	2.25	2.00	2.00	6400
1999-04-14	2.00	2.13	2.00	2.06	18000
1999-04-15	2.25	2.31	2.25	2.31	2000
1999-04-16	2.25	2.38	2.13	2.38	12300
1999-04-19	2.44	2.44	2.25	2.25	4000
1999-04-20	2.13	2.13	2.13	2.13	2800
1999-04-21	2.25	2.25	2.13	2.13	2200
1999-04-22	2.13	2.13	2.13	2.13	1000
1999-04-23	2.13	2.19	2.13	2.19	2400
1999-04-27	2.13	2.13	2.00	2.00	2600
1999-04-28	1.88	2.00	1.75	2.00	4600
1999-04-30	1.88	1.88	1.88	1.88	1500
1999-05-03	1.75	1.75	1.75	1.75	500
1999-05-04	1.75	1.94	1.75	1.94	7800
1999-05-05	2.00	2.00	2.00	2.00	300
1999-05-06	2.00	2.13	2.00	2.13	9200
1999-05-10	2.00	2.00	2.00	2.00	1900
1999-05-11	2.00	2.31	2.00	2.13	15500
1999-05-13	2.13	2.13	2.13	2.13	3000
1999-05-14	2.00	2.00	1.75	2.00	3500
1999-05-17	2.00	2.00	1.88	1.88	3600
1999-05-18	1.88	1.88	1.88	1.88	200
1999-05-25	1.75	1.75	1.75	1.75	1900
1999-05-26	1.75	1.75	1.63	1.63	2800
1999-05-27	1.63	1.63	1.63	1.63	1000
1999-05-28	1.63	1.63	1.63	1.63	1000
1999-06-01	1.63	1.63	1.63	1.63	100
1999-06-04	1.63	1.63	1.63	1.63	600
1999-06-07	1.63	1.63	1.63	1.63	500
1999-06-08	1.50	1.50	1.50	1.50	2900
1999-06-11	1.50	1.50	1.50	1.50	1600
1999-06-14	1.75	1.75	1.75	1.75	2000
1999-06-15	1.63	1.63	1.63	1.63	200
1999-06-16	1.75	1.88	1.75	1.88	3600
1999-06-17	2.00	2.00	2.00	2.00	3400
1999-06-21	2.13	2.13	2.00	2.13	3500
1999-06-22	2.13	2.25	2.13	2.25	15300
1999-06-23	2.13	2.25	2.13	2.25	400
1999-06-24	2.25	2.25	2.13	2.13	700
1999-06-25	2.00	2.25	2.00	2.19	7000
1999-06-28	2.38	2.38	2.13	2.25	9600
1999-06-29	2.25	2.50	2.00	2.38	49700
1999-07-01	2.38	2.38	2.38	2.38	400
1999-07-02	2.25	2.38	2.13	2.38	3100
1999-07-06	2.25	2.50	2.25	2.44	39700
1999-07-07	2.38	2.44	2.38	2.44	20600
1999-07-13	2.31	2.38	2.31	2.38	2400
1999-07-14	2.38	2.38	2.38	2.38	8000
1999-07-15	2.13	2.31	2.13	2.25	23500
1999-07-16	2.25	2.25	2.25	2.25	500
1999-07-19	2.25	2.25	2.25	2.25	2500
1999-07-20	2.13	2.13	2.06	2.06	4400
1999-07-21	2.13	2.13	2.00	2.00	2000
1999-07-22	2.06	2.06	2.06	2.06	1000
1999-07-23	2.00	2.00	1.63	1.75	7700
1999-07-26	1.75	1.88	1.75	1.88	1700
1999-07-28	1.75	2.00	1.75	2.00	5500
1999-07-29	1.88	1.88	1.88	1.88	1000
1999-08-09	1.75	1.75	1.75	1.75	1000
1999-08-10	1.63	1.63	1.63	1.63	2000
1999-08-11	1.50	1.63	1.50	1.63	5000
1999-08-12	1.75	1.75	1.63	1.69	3000
1999-08-13	1.88	1.88	1.88	1.88	6600
1999-08-18	1.75	1.75	1.63	1.63	6600
1999-08-19	1.63	1.63	1.63	1.63	2100
1999-08-24	1.50	1.69	1.50	1.69	2900
1999-08-25	1.63	1.63	1.63	1.63	200
1999-08-26	1.50	1.75	1.50	1.75	1600
1999-08-27	1.81	1.81	1.75	1.81	3100
1999-08-30	1.69	1.69	1.69	1.69	500
1999-09-01	1.69	1.69	1.69	1.69	200
1999-09-02	1.75	1.75	1.75	1.75	1700
1999-09-10	1.69	1.69	1.69	1.69	700
1999-09-14	1.88	1.88	1.75	1.75	3100
1999-09-17	1.75	1.75	1.75	1.75	2200
1999-09-20	1.75	1.75	1.75	1.75	11400
1999-09-21	1.69	1.69	1.50	1.63	10200
1999-09-22	1.63	1.63	1.63	1.63	1000
1999-09-24	1.50	1.50	1.50	1.50	4200
1999-09-27	1.50	1.50	1.50	1.50	600
1999-09-30	1.38	1.38	1.38	1.38	1400
1999-10-06	1.50	1.50	1.25	1.38	1000
1999-10-07	1.25	1.38	1.25	1.25	2900
1999-10-08	1.38	1.38	1.38	1.38	1000
1999-10-11	1.25	1.25	1.25	1.25	600
1999-10-14	1.25	1.50	1.25	1.50	7000
1999-10-15	1.50	1.50	1.50	1.50	200
1999-10-18	1.38	1.38	1.38	1.38	700
1999-10-19	1.25	1.25	1.25	1.25	100
1999-10-21	1.50	1.81	1.50	1.75	9400
1999-10-22	1.63	1.75	1.50	1.50	3200
1999-10-26	1.63	1.75	1.63	1.75	3300
1999-10-27	1.88	2.25	1.75	2.25	10500
1999-10-28	2.25	2.25	2.25	2.25	13200
1999-10-29	2.00	2.50	2.00	2.50	16900
1999-11-01	2.50	2.50	2.44	2.44	3300
1999-11-02	2.44	2.44	2.44	2.44	200
1999-11-03	2.56	2.56	2.56	2.56	1000
1999-11-04	2.50	2.50	2.38	2.38	2000
1999-11-05	2.50	2.50	2.50	2.50	1100
1999-11-08	2.44	2.88	2.44	2.88	24700
1999-11-09	2.88	3.44	2.88	3.25	71200
1999-11-10	3.25	3.50	3.25	3.50	5800
1999-11-11	3.63	3.63	3.25	3.25	1600
1999-11-12	3.25	3.38	2.75	3.00	23500
1999-11-15	2.75	3.00	2.75	2.75	10300
1999-11-16	2.75	2.75	2.75	2.75	19000
1999-11-17	2.88	3.06	2.88	3.06	19500
1999-11-18	3.00	3.63	3.00	3.63	7400
1999-11-19	3.75	4.50	3.75	4.50	39600
1999-11-22	4.50	4.50	4.13	4.13	10300
1999-11-23	4.25	4.50	4.25	4.38	5700
1999-11-24	4.50	4.88	4.50	4.75	26100
1999-11-26	4.88	5.00	4.88	4.94	5900
1999-11-29	5.00	5.00	4.75	4.88	2500
1999-11-30	4.75	4.81	4.75	4.75	7700
1999-12-01	4.63	4.63	4.63	4.63	5100
1999-12-02	4.63	4.69	4.63	4.69	1400
1999-12-03	4.63	4.63	4.63	4.63	1100
1999-12-06	4.63	4.63	4.25	4.25	18100
1999-12-07	4.06	4.25	4.00	4.25	14700
1999-12-08	4.25	4.75	4.25	4.56	21200
1999-12-09	4.50	4.50	4.38	4.38	3300
1999-12-10	4.25	4.25	4.25	4.25	3900
1999-12-13	4.13	4.38	4.13	4.25	10100
1999-12-14	4.13	4.25	4.00	4.25	4000
1999-12-15	4.38	4.63	4.38	4.63	1500
1999-12-16	4.50	4.50	4.50	4.50	1000
1999-12-17	4.38	4.38	4.25	4.38	2000
1999-12-20	4.25	4.25	4.25	4.25	600
1999-12-21	4.13	4.25	4.00	4.25	5400
1999-12-22	4.13	4.63	4.00	4.63	12700
1999-12-23	4.50	4.88	4.50	4.81	12500
1999-12-28	4.63	4.63	4.63	4.63	100
1999-12-29	4.75	4.75	4.63	4.75	2200
1999-12-30	4.63	4.63	4.63	4.63	2400
1999-12-31	4.50	4.63	4.50	4.63	300
2000-01-03	4.75	5.00	4.63	4.75	8700
2000-01-04	4.75	4.75	4.13	4.31	11400
2000-01-05	4.19	4.38	4.19	4.38	1600
2000-01-07	4.13	4.25	4.00	4.25	3000
2000-01-10	4.31	4.50	4.31	4.38	6900
2000-01-11	4.25	4.25	4.13	4.25	2000
2000-01-12	4.25	4.25	4.25	4.25	2000
2000-01-14	4.25	4.25	4.25	4.25	2200
2000-01-18	4.13	4.19	4.13	4.19	1000
2000-01-19	4.13	4.19	4.13	4.19	1300
2000-01-20	4.13	4.13	4.13	4.13	8000
2000-01-21	4.13	4.13	4.13	4.13	1500
2000-01-24	4.00	4.00	4.00	4.00	6200
2000-01-25	4.00	4.00	3.75	3.75	11200
2000-01-26	4.00	4.00	3.75	3.75	2200
2000-01-27	3.63	3.63	3.63	3.63	400
2000-01-28	3.63	3.63	3.63	3.63	200
2000-02-01	3.50	3.75	3.50	3.75	2000
2000-02-02	3.75	3.75	3.75	3.75	600
2000-02-03	3.88	4.00	3.88	4.00	15600
2000-02-04	3.88	4.00	3.88	4.00	2100
2000-02-07	4.00	4.00	4.00	4.00	900
2000-02-09	3.88	3.88	3.88	3.88	500
2000-02-10	3.75	3.88	3.63	3.88	4600
2000-02-15	3.75	3.75	3.63	3.63	1000
2000-02-16	3.63	3.75	3.63	3.75	1100
2000-02-17	3.63	4.00	3.63	3.94	6600
2000-02-18	4.00	4.25	4.00	4.00	4500
2000-02-23	3.88	3.88	3.88	3.88	2000
2000-02-24	3.88	3.88	3.88	3.88	3500
2000-02-28	4.00	4.00	3.88	4.00	9000
2000-02-29	3.88	3.88	3.88	3.88	300
2000-03-01	3.63	3.88	3.63	3.88	4500
2000-03-02	3.75	3.75	3.75	3.75	1500
2000-03-03	3.88	4.00	3.88	3.88	10000
2000-03-06	3.75	3.88	3.63	3.63	4400
2000-03-07	3.50	3.88	3.50	3.88	2100
2000-03-10	3.75	3.75	3.75	3.75	1200
2000-03-15	3.63	5.00	3.50	4.81	42000
2000-03-16	4.75	4.75	4.63	4.63	8600
2000-03-17	4.38	4.50	3.88	4.50	16700
2000-03-20	4.50	4.63	4.38	4.38	10700
2000-03-21	4.63	4.63	4.50	4.50	2400
2000-03-22	4.38	4.38	4.25	4.25	1300
2000-03-23	4.13	4.13	4.13	4.13	1000
2000-03-24	4.13	4.38	4.13	4.38	4100
2000-03-27	4.25	4.25	4.25	4.25	5000
2000-03-28	4.13	4.25	4.13	4.25	6700
2000-03-29	4.38	4.69	4.38	4.63	17900
2000-03-30	4.63	5.00	4.63	4.81	95900
2000-03-31	5.00	5.00	5.00	5.00	12300
2000-04-03	4.88	4.88	4.75	4.75	3000
2000-04-04	4.75	4.75	4.50	4.50	1000
2000-04-06	4.38	4.38	4.13	4.38	5700
2000-04-10	4.25	4.25	4.25	4.25	1000
2000-04-11	4.13	4.19	4.13	4.19	700
2000-04-12	4.13	4.13	4.00	4.00	4900
2000-04-13	4.00	4.00	4.00	4.00	600
2000-04-14	3.88	3.88	3.88	3.88	300
2000-04-17	3.88	3.88	3.75	3.75	500
2000-04-18	4.00	4.25	4.00	4.25	3700
2000-04-19	4.13	4.13	4.13	4.13	400
2000-04-24	4.00	4.00	4.00	4.00	1000
2000-04-25	4.00	4.00	4.00	4.00	600
2000-04-26	3.88	4.13	3.88	3.88	2700
2000-04-28	3.75	3.75	3.75	3.75	1000
2000-05-01	3.63	3.63	3.63	3.63	600
2000-05-02	3.75	4.00	3.75	4.00	1600
2000-05-04	3.75	3.88	3.75	3.88	1300
2000-05-08	4.00	4.13	4.00	4.13	300
2000-05-10	4.00	4.00	4.00	4.00	1500
2000-05-11	3.88	3.88	3.88	3.88	100
2000-05-24	3.88	3.88	3.88	3.88	500
2000-05-25	3.75	3.75	3.75	3.75	300
2000-05-30	3.75	3.75	3.75	3.75	300
2000-06-02	3.75	3.75	3.75	3.75	200
2000-06-13	3.63	3.63	3.63	3.63	600
2000-06-16	3.50	3.50	3.38	3.38	800
2000-06-20	3.25	3.25	3.25	3.25	1000
2000-06-21	3.13	3.13	3.13	3.13	500
2000-06-22	3.38	3.50	3.38	3.50	1500
2000-06-23	3.38	3.75	3.38	3.75	1600
2000-06-27	3.63	3.63	3.63	3.63	600
2000-07-06	3.63	3.63	3.63	3.63	600
2000-07-07	3.50	3.50	3.50	3.50	400
2000-07-10	3.63	3.63	3.63	3.63	200
2000-07-13	3.63	3.63	3.63	3.63	100
2000-07-24	3.50	3.50	3.38	3.38	1800
2000-07-28	3.25	3.25	3.25	3.25	300
2000-07-31	3.13	3.13	3.13	3.13	500
2000-08-01	3.19	3.19	3.19	3.19	500
2000-08-02	3.00	3.00	3.00	3.00	1000
2000-08-03	2.88	3.00	2.88	3.00	1900
2000-08-07	2.88	3.13	2.88	3.13	6000
2000-08-10	3.00	3.00	3.00	3.00	1000
2000-08-11	3.13	3.38	3.13	3.38	3500
2000-08-14	3.38	3.38	3.38	3.38	500
2000-08-16	3.25	3.25	3.25	3.25	300
2000-08-23	3.13	3.13	3.13	3.13	200
2000-08-25	3.00	3.50	3.00	3.50	15200
2000-08-28	3.63	3.63	3.13	3.31	6300
2000-08-29	3.44	3.44	3.44	3.44	500
2000-08-30	3.31	3.31	3.31	3.31	300
2000-09-05	3.19	3.19	3.19	3.19	1500
2000-09-07	3.25	3.25	3.25	3.25	6100
2000-09-08	3.13	3.25	3.13	3.25	1000
2000-09-11	3.38	3.38	3.38	3.38	1000
2000-09-14	3.25	3.25	3.25	3.25	400
2000-09-19	3.13	3.13	3.13	3.13	700
2000-09-20	3.19	3.19	3.19	3.19	700
2000-09-21	3.25	3.31	3.25	3.31	1000
2000-10-04	3.19	3.19	3.19	3.19	300
2000-10-11	3.13	3.13	3.00	3.00	1200
2000-10-13	3.00	3.00	3.00	3.00	400
2000-10-19	3.00	3.00	3.00	3.00	100
2000-10-30	3.00	3.00	3.00	3.00	200
2000-10-31	2.88	2.88	2.88	2.88	500
2000-11-01	2.75	2.88	2.75	2.88	700
2000-11-13	2.75	2.75	2.75	2.75	1000
2000-11-15	2.75	2.75	2.75	2.75	400
2000-11-16	2.69	2.69	2.69	2.69	100
2000-11-21	2.88	2.88	2.75	2.75	200
2000-11-27	2.63	2.63	2.63	2.63	1000
2000-11-28	2.63	2.63	2.63	2.63	2200
2000-11-29	2.63	2.63	2.63	2.63	500
2000-11-30	2.63	2.75	2.63	2.75	1000
2000-12-01	2.75	2.75	2.50	2.50	1200
2000-12-04	2.50	2.50	2.50	2.50	800
2000-12-07	2.63	2.63	2.63	2.63	1000
2000-12-08	2.63	2.63	2.63	2.63	200
2000-12-13	2.75	2.75	2.63	2.75	2600
2000-12-15	2.63	2.63	2.63	2.63	500
2000-12-19	2.50	2.50	2.50	2.50	1000
2000-12-22	2.50	2.50	2.38	2.38	1600
2000-12-26	2.25	2.25	2.13	2.13	4700
2000-12-27	2.13	2.13	2.13	2.13	1100
2000-12-28	2.13	2.13	2.13	2.13	1000
2000-12-29	2.13	2.13	1.88	2.00	7600
2001-01-02	2.25	2.50	2.25	2.50	3000
2001-01-08	2.25	2.25	2.25	2.25	1000
2001-01-11	2.25	2.25	1.63	1.88	16100
2001-01-16	1.88	2.00	1.88	2.00	1700
2001-01-17	1.88	2.00	1.88	2.00	300
2001-01-31	1.97	1.97	1.97	1.97	100
2001-02-09	1.87	1.87	1.87	1.87	3600
2001-02-20	2.00	2.00	2.00	2.00	400
2001-02-22	1.95	2.00	1.95	1.95	1200
2001-02-23	1.85	1.85	1.62	1.85	9700
2001-02-28	1.85	1.95	1.85	1.95	1000
2001-03-19	1.90	1.90	1.90	1.90	700
2001-03-23	1.80	1.80	1.80	1.80	1000
2001-03-27	1.90	1.90	1.90	1.90	300
2001-03-29	1.80	1.80	1.80	1.80	1000
2001-04-03	1.70	1.70	1.70	1.70	700
2001-04-04	1.40	1.40	1.20	1.20	7500
2001-04-05	1.35	1.35	1.30	1.30	600
2001-04-17	1.20	1.25	1.20	1.20	800
2001-04-18	1.20	1.20	1.20	1.20	300
2001-04-24	1.30	1.35	1.30	1.35	1000
2001-04-26	1.25	1.25	1.25	1.25	600
2001-05-01	1.35	1.35	1.35	1.35	500
2001-05-02	1.50	1.50	1.50	1.50	1000
2001-05-07	1.60	1.60	1.60	1.60	200
2001-05-08	1.65	1.65	1.65	1.65	200
2001-05-10	1.80	1.80	1.80	1.80	1300
2001-05-11	1.65	1.65	1.65	1.65	1200
2001-05-16	1.55	1.55	1.55	1.55	1400
2001-05-18	1.55	1.55	1.55	1.55	400
2001-05-24	1.55	1.55	1.55	1.55	100
2001-06-01	1.58	1.58	1.50	1.50	1000
2001-06-07	1.59	1.59	1.59	1.59	2000
2001-06-08	1.59	1.65	1.59	1.65	2300
2001-06-13	1.59	1.59	1.59	1.59	700
2001-06-22	1.55	1.55	1.55	1.55	100
2001-06-26	1.58	1.59	1.58	1.59	5100
2001-06-27	1.60	1.60	1.60	1.60	4000
2001-06-28	1.50	1.50	1.50	1.50	300
2001-07-16	1.50	1.50	1.50	1.50	1000
2001-07-20	1.40	1.40	1.40	1.40	200
2001-08-01	1.30	1.40	1.25	1.40	2700
2001-08-06	1.25	1.35	1.20	1.35	4000
2001-08-14	1.30	1.45	1.30	1.45	2600
2001-08-23	1.50	1.50	1.50	1.50	600
2001-09-07	1.25	1.25	1.10	1.10	2500
2001-09-21	1.10	1.10	1.10	1.10	400
2001-10-03	1.05	1.05	1.05	1.05	1500
2001-10-04	1.06	1.06	1.00	1.00	300
2001-10-08	1.00	1.00	1.00	1.00	2500
2001-10-10	0.99	0.99	0.95	0.95	4600
2001-10-11	0.90	0.90	0.90	0.90	1000
2001-10-22	0.90	0.90	0.90	0.90	600
2001-10-25	0.90	0.90	0.81	0.81	5400
2001-10-26	0.85	0.85	0.85	0.85	2000
2001-10-29	0.95	1.00	0.95	1.00	1500
2001-11-01	0.90	0.90	0.90	0.90	500
2001-11-05	1.00	1.00	1.00	1.00	800
2001-11-07	1.10	1.15	1.10	1.15	1500
2001-11-09	1.00	1.00	1.00	1.00	10000
2001-11-12	1.10	1.15	1.10	1.15	2400
2001-11-16	1.05	1.05	1.05	1.05	100
2001-11-29	1.10	1.20	1.10	1.20	1300
2001-11-30	1.25	1.30	1.25	1.30	1000
2001-12-07	1.15	1.15	1.15	1.15	16000
2001-12-11	1.45	1.45	1.45	1.45	1000
2001-12-13	1.45	1.45	1.45	1.45	100
2001-12-17	1.40	1.40	1.40	1.40	100
2001-12-18	1.50	1.75	1.50	1.70	20000
2001-12-19	1.65	1.65	1.65	1.65	100
2001-12-24	1.55	1.55	1.55	1.55	1000
2001-12-27	1.50	1.50	1.26	1.26	1900
2001-12-28	1.27	1.27	1.27	1.27	300
2001-12-31	1.40	1.40	1.26	1.26	5900
2002-01-24	1.20	1.20	1.20	1.20	400
2002-01-31	1.10	1.10	1.10	1.10	1100
2002-02-07	1.00	1.15	1.00	1.15	3000
2002-02-12	1.10	1.25	1.10	1.25	1200
2002-02-14	1.15	1.15	1.10	1.10	1000
2002-02-20	1.20	1.20	1.20	1.20	1500
2002-03-15	1.29	1.29	1.29	1.29	100
2002-03-21	1.30	1.30	1.30	1.30	5000
2002-04-01	1.25	1.25	1.25	1.25	100
2002-04-02	1.34	1.35	1.34	1.35	2000
2002-04-18	1.45	1.45	1.45	1.45	2400
2002-04-19	1.45	1.45	1.45	1.45	200
2002-04-29	1.42	1.42	1.42	1.42	100
2002-05-01	1.36	1.36	1.36	1.36	1000
2002-05-07	1.45	1.45	1.45	1.45	1200
2002-05-08	1.60	1.60	1.50	1.50	1600
2002-05-09	1.60	1.75	1.60	1.65	5000
2002-05-15	1.74	1.74	1.73	1.73	2700
2002-05-16	1.74	1.74	1.73	1.73	1500
2002-05-17	1.70	1.70	1.70	1.70	1200
2002-06-17	1.70	1.70	1.50	1.60	1000
2002-06-18	1.51	1.60	1.51	1.60	200
2002-06-20	1.60	1.60	1.60	1.60	300
2002-06-24	1.51	1.51	1.51	1.51	1000
2002-06-25	1.70	1.70	1.70	1.70	1000
2002-06-26	1.65	1.65	1.65	1.65	500
2002-06-27	1.55	1.55	1.55	1.55	1000
2002-07-03	1.55	1.55	1.55	1.55	500
2002-07-08	1.50	1.50	1.50	1.50	100
2002-07-09	1.50	1.50	1.50	1.50	800
2002-07-12	1.50	1.50	1.50	1.50	200
2002-07-23	1.40	1.40	1.20	1.20	4000
2002-07-24	1.20	1.20	1.20	1.20	500
2002-07-25	1.10	1.10	1.10	1.10	2300
2002-07-26	1.00	1.00	1.00	1.00	2000
2002-08-07	1.10	1.10	1.10	1.10	500
2002-08-16	1.00	1.10	0.90	1.10	3000
2002-08-23	1.00	1.00	0.95	0.95	4000
2002-08-28	0.85	0.85	0.85	0.85	1000
2002-08-29	0.95	0.95	0.95	0.95	1000
2002-09-06	0.85	0.86	0.85	0.86	1800
2002-09-10	0.85	0.85	0.85	0.85	200
2002-09-24	0.95	1.05	0.95	0.95	3500
2002-09-27	0.98	0.98	0.98	0.98	200
2002-10-03	0.95	1.00	0.95	1.00	2900
2002-10-10	0.90	0.90	0.90	0.90	400
2002-10-11	0.80	0.80	0.80	0.80	200
2002-10-14	1.00	1.00	0.95	0.95	1100
2002-11-18	0.95	0.95	0.95	0.95	100
2002-11-29	0.95	0.95	0.95	0.95	300
2002-12-06	1.00	1.05	1.00	1.00	1500
2002-12-09	1.00	1.00	1.00	1.00	400
2002-12-11	1.00	1.00	0.98	0.98	1200
2002-12-12	0.96	0.96	0.96	0.96	200
2002-12-20	0.95	0.95	0.95	0.95	300
2002-12-26	0.95	0.95	0.90	0.90	400
2002-12-27	0.90	0.90	0.90	0.90	500
2003-01-07	0.90	0.90	0.90	0.90	6000
2003-02-11	0.85	1.00	0.85	1.00	7100
2003-02-20	1.20	1.60	1.10	1.40	11100
2003-02-21	1.50	1.50	1.50	1.50	1500
2003-02-25	1.55	1.55	1.55	1.55	100
2003-03-07	1.55	1.55	1.40	1.40	1100
2003-03-12	1.30	1.55	1.30	1.55	8500
2003-03-18	1.45	1.45	1.45	1.45	100
2003-03-20	1.60	1.60	1.60	1.60	100
2003-03-25	1.40	1.40	1.40	1.40	500
2003-04-01	1.30	1.30	1.30	1.30	1100
2003-04-02	1.30	1.30	1.30	1.30	1000
2003-04-24	1.40	1.40	1.40	1.40	200
2003-04-30	1.35	1.35	1.35	1.35	1000
2003-05-08	1.26	1.26	1.25	1.25	800
2003-05-27	1.25	1.25	1.25	1.25	100
2003-07-02	1.25	1.25	1.24	1.24	500
2003-07-03	1.16	1.25	1.16	1.25	200
2003-07-14	1.25	1.25	1.25	1.25	100
2003-07-22	1.20	1.20	1.20	1.20	800
2003-07-24	1.20	1.20	1.15	1.15	1700
2003-07-28	1.29	1.30	1.20	1.20	2500
2003-07-29	1.21	1.21	1.10	1.15	2300
2003-08-04	1.29	1.29	1.29	1.29	300
2003-08-07	1.01	1.14	1.01	1.14	1200
2003-08-11	1.15	1.15	1.15	1.15	100
2003-08-13	1.25	1.25	1.05	1.05	6700
2003-08-19	1.01	1.01	1.01	1.01	200
2003-09-03	1.05	1.05	1.05	1.05	700
2003-09-12	1.29	1.29	1.12	1.12	400
2003-09-15	1.12	1.12	1.12	1.12	200
2003-09-17	1.30	1.30	1.30	1.30	3100
2003-09-19	1.30	1.60	1.30	1.60	5400
2003-09-22	1.60	1.60	1.60	1.60	400
2003-09-24	1.30	1.46	1.30	1.46	3400
2003-09-25	1.54	1.54	1.45	1.45	3000
2003-09-29	1.54	1.55	1.54	1.55	800
2003-10-06	1.40	1.45	1.40	1.45	800
2003-10-10	1.30	1.30	1.30	1.30	200
2003-10-13	1.30	1.30	1.30	1.30	2500
2003-10-16	1.45	1.45	1.43	1.43	2000
2003-10-17	1.55	1.55	1.50	1.50	1400
2003-10-20	1.46	1.46	1.46	1.46	2300
2003-10-24	1.20	1.30	1.10	1.30	2500
2003-10-27	1.34	1.34	1.34	1.34	200
2003-10-29	1.21	1.21	1.21	1.21	500
2003-11-03	1.30	1.30	1.30	1.30	500
2003-11-05	1.31	1.31	1.21	1.21	600
2003-11-06	1.20	1.20	1.20	1.20	600
2003-11-12	1.48	1.48	1.25	1.25	16100
2003-11-21	1.20	1.20	1.20	1.20	1300
2003-11-24	1.15	1.15	1.15	1.15	300
2003-12-02	1.34	1.34	1.17	1.17	2000
2003-12-03	1.23	1.26	1.23	1.26	1400
2003-12-04	1.34	1.34	1.34	1.34	200
2003-12-05	1.34	1.34	1.34	1.34	200
2003-12-08	1.34	1.34	1.34	1.34	6000
2003-12-11	1.25	1.35	1.25	1.35	2200
2003-12-15	1.35	1.35	1.25	1.25	500
2003-12-17	1.32	1.32	1.32	1.32	1000
2003-12-18	1.34	1.34	1.34	1.34	3000
2003-12-19	1.44	1.44	1.39	1.39	1500
2003-12-22	1.41	1.41	1.40	1.40	600
2003-12-23	1.44	1.50	1.44	1.45	4400
2003-12-24	1.50	1.50	1.50	1.50	500
2003-12-26	1.54	1.54	1.54	1.54	1000
2003-12-29	1.55	3.25	1.55	3.22	74900
2003-12-30	3.70	5.34	3.21	3.34	167600
2003-12-31	3.60	3.65	2.80	3.19	60200
2004-01-02	3.19	3.30	2.90	2.90	14800
2004-01-05	2.70	2.71	2.40	2.40	40300
2004-01-06	2.45	2.65	2.20	2.35	21700
2004-01-07	2.40	3.20	2.32	2.32	48900
2004-01-08	2.60	2.70	2.29	2.45	29900
2004-01-09	2.40	2.57	2.30	2.55	8800
2004-01-12	2.45	2.60	2.30	2.30	12700
2004-01-13	2.31	2.50	2.31	2.50	9700
2004-01-14	2.50	2.50	2.32	2.37	8000
2004-01-15	2.33	2.48	2.30	2.31	2900
2004-01-16	2.46	2.46	2.30	2.31	3700
2004-01-20	2.35	2.45	2.26	2.30	4500
2004-01-21	2.30	2.35	2.30	2.35	3400
2004-01-22	2.25	2.43	2.10	2.15	16800
2004-01-23	2.25	2.35	2.22	2.35	5600
2004-01-26	2.38	3.15	2.36	2.62	115300
2004-01-27	2.77	2.77	2.41	2.60	46200
2004-01-28	2.55	2.72	2.45	2.55	20300
2004-01-29	2.64	2.64	2.35	2.53	12500
2004-01-30	2.36	2.50	2.36	2.48	1900
2004-02-02	2.50	2.50	2.30	2.48	2400
2004-02-03	2.47	2.47	2.32	2.32	7600
2004-02-04	2.32	2.32	2.25	2.25	15000
2004-02-05	2.27	2.42	2.27	2.42	500
2004-02-06	2.21	2.32	2.21	2.32	800
2004-02-10	2.21	2.24	2.21	2.24	700
2004-02-11	2.21	2.38	2.21	2.38	5500
2004-02-12	2.49	2.50	2.40	2.49	14400
2004-02-13	2.49	2.50	2.49	2.50	6300
2004-02-17	2.50	2.60	2.50	2.50	26700
2004-02-18	2.55	2.60	2.45	2.47	8400
2004-02-19	2.36	2.50	2.36	2.50	3500
2004-02-20	2.40	2.40	2.27	2.27	18700
2004-02-23	2.28	2.28	2.24	2.25	22100
2004-02-24	2.23	2.34	2.21	2.21	9100
2004-02-25	2.21	2.21	2.21	2.21	900
2004-02-26	2.20	2.30	2.20	2.21	4400
2004-02-27	2.19	2.52	2.19	2.25	30500
2004-03-01	2.40	3.44	2.31	3.24	338300
2004-03-02	3.42	4.60	3.00	3.37	756800
2004-03-03	3.42	3.60	3.21	3.32	175800
2004-03-04	3.42	3.50	3.28	3.48	77000
2004-03-05	3.46	3.50	3.05	3.05	79700
2004-03-08	3.15	3.42	3.02	3.19	66200
2004-03-09	3.19	3.22	2.81	3.01	48300
2004-03-10	2.97	3.08	2.57	2.72	72200
2004-03-11	2.85	2.86	2.60	2.78	30000
2004-03-12	2.80	2.90	2.52	2.84	83600
2004-03-15	2.84	2.95	2.75	2.87	7400
2004-03-16	2.94	3.09	2.63	2.80	19900
2004-03-17	2.90	3.08	2.80	2.89	11700
2004-03-18	2.85	3.00	2.85	3.00	4400
2004-03-19	3.01	3.08	2.71	2.88	25900
2004-03-22	2.85	2.90	2.80	2.90	19300
2004-03-23	3.00	3.43	2.96	3.26	74200
2004-03-24	3.26	3.30	3.20	3.28	20300
2004-03-25	3.30	3.55	3.29	3.34	102000
2004-03-26	3.43	3.48	3.34	3.48	20300
2004-03-29	3.49	3.55	3.30	3.30	60200
2004-03-30	3.29	3.34	3.10	3.25	26900
2004-03-31	3.20	3.30	3.20	3.28	22400
2004-04-01	3.28	3.30	3.10	3.23	36500
2004-04-02	3.20	3.35	3.02	3.30	101200
2004-04-05	3.32	3.60	3.25	3.60	118300
2004-04-06	3.60	3.94	3.11	3.11	156200
2004-04-07	3.21	3.36	3.21	3.35	28000
2004-04-08	3.35	3.48	3.20	3.42	29100
2004-04-12	3.48	3.49	3.26	3.48	12800
2004-04-13	3.38	3.38	3.20	3.29	49100
2004-04-14	3.30	3.30	2.95	3.13	33300
2004-04-15	3.05	3.20	2.91	3.10	29200
2004-04-16	2.95	3.14	2.95	3.10	5100
2004-04-19	3.17	3.30	3.17	3.26	24500
2004-04-20	3.30	3.34	3.12	3.12	23600
2004-04-21	3.18	3.35	3.11	3.23	20500
2004-04-22	3.25	3.45	3.20	3.38	151000
2004-04-23	3.44	3.59	3.40	3.45	53800
2004-04-26	3.48	3.55	3.43	3.45	61000
2004-04-27	3.53	3.59	3.25	3.25	33400
2004-04-28	3.30	3.40	3.10	3.10	71600
2004-04-29	2.95	3.10	2.75	2.84	77300
2004-04-30	2.60	2.79	2.40	2.53	115700
2004-05-03	2.41	2.55	2.41	2.48	28700
2004-05-04	2.60	3.00	2.60	2.92	15100
2004-05-05	3.10	3.30	3.00	3.15	100600
2004-05-06	3.20	3.20	2.82	2.90	39400
2004-05-07	2.99	2.99	2.66	2.78	19600
2004-05-10	2.80	2.80	2.55	2.57	27600
2004-05-11	2.69	2.69	2.43	2.45	23000
2004-05-12	2.50	2.69	2.46	2.69	29700
2004-05-13	2.65	2.68	2.42	2.45	17200
2004-05-14	2.41	2.46	2.35	2.43	26500
2004-05-17	2.40	2.40	2.20	2.28	34100
2004-05-18	2.27	2.46	2.27	2.45	18200
2004-05-19	2.53	2.53	2.40	2.48	23800
2004-05-20	2.53	2.55	2.45	2.45	5200
2004-05-21	2.80	2.80	2.54	2.59	22800
2004-05-24	2.50	2.54	2.45	2.50	6500
2004-05-25	2.50	2.55	2.50	2.55	7900
2004-05-26	2.45	2.50	2.42	2.50	4200
2004-05-27	2.49	2.50	2.49	2.50	7000
2004-05-28	2.50	2.50	2.40	2.46	12100
2004-06-01	2.42	2.57	2.41	2.47	6800
2004-06-02	2.55	2.60	2.47	2.50	15200
2004-06-03	2.47	2.47	2.47	2.47	1000
2004-06-04	2.42	2.42	2.42	2.42	500
2004-06-07	2.50	2.60	2.50	2.59	11000
2004-06-08	2.59	2.69	2.59	2.66	8900
2004-06-09	2.60	2.65	2.60	2.65	7100
2004-06-10	2.62	2.62	2.62	2.62	400
2004-06-14	2.60	2.60	2.55	2.55	3600
2004-06-15	2.51	2.79	2.50	2.79	12000
2004-06-16	2.84	3.05	2.80	3.00	26400
2004-06-17	3.10	3.10	2.85	2.86	19100
2004-06-18	2.89	2.89	2.85	2.89	7900
2004-06-21	2.93	3.05	2.93	3.05	30700
2004-06-22	2.94	3.05	2.94	3.00	8900
2004-06-23	2.99	3.03	2.95	3.03	15700
2004-06-24	3.05	3.05	2.99	2.99	9200
2004-06-25	3.08	3.23	3.05	3.14	41000
2004-06-28	3.18	3.18	3.10	3.15	32900
2004-06-29	3.10	3.20	3.10	3.16	15200
2004-06-30	3.19	3.19	3.06	3.15	31900
2004-07-01	3.16	3.16	3.10	3.15	8900
2004-07-02	3.19	3.30	3.19	3.19	31100
2004-07-06	3.25	3.35	3.15	3.20	16700
2004-07-07	3.25	3.25	3.15	3.15	6700
2004-07-08	3.15	3.22	2.95	2.95	18000
2004-07-09	2.97	3.08	2.97	3.01	4100
2004-07-12	2.99	3.15	2.99	3.11	12900
2004-07-13	3.16	3.23	3.05	3.05	14700
2004-07-14	3.09	4.00	3.09	3.69	295800
2004-07-15	3.75	3.75	3.53	3.64	103000
2004-07-16	3.65	3.65	3.50	3.59	11300
2004-07-19	3.51	3.90	3.51	3.75	104400
2004-07-20	3.90	3.90	3.50	3.79	75500
2004-07-21	3.79	4.00	3.59	3.70	235900
2004-07-22	3.75	3.86	3.60	3.65	21900
2004-07-23	3.75	3.75	3.58	3.74	13500
2004-07-26	3.75	4.06	3.15	3.26	178200
2004-07-27	3.39	3.55	3.20	3.38	63500
2004-07-28	3.38	3.55	3.29	3.44	43600
2004-07-29	3.50	3.50	3.30	3.33	64300
2004-07-30	3.40	3.43	3.27	3.30	48800
2004-08-02	3.30	3.40	3.15	3.30	22300
2004-08-03	3.20	3.40	3.20	3.40	11800
2004-08-04	3.40	3.63	3.29	3.29	18700
2004-08-05	3.29	3.30	3.22	3.30	8600
2004-08-06	3.12	3.12	2.80	2.91	60900
2004-08-09	2.90	3.05	2.90	3.02	14700
2004-08-10	3.05	3.10	3.01	3.10	7800
2004-08-11	3.05	3.15	3.05	3.15	10200
2004-08-12	3.20	3.25	3.10	3.10	3900
2004-08-13	3.15	3.17	3.10	3.17	15600
2004-08-16	3.20	3.25	3.11	3.12	23200
2004-08-17	3.12	3.20	3.10	3.10	15300
2004-08-18	2.96	3.12	2.96	2.97	3500
2004-08-19	2.92	3.06	2.91	3.00	39000
2004-08-20	3.05	3.08	3.00	3.01	15000
2004-08-23	3.06	3.06	2.90	2.92	13000
2004-08-24	2.90	2.99	2.76	2.95	68300
2004-08-25	2.82	2.97	2.82	2.91	12200
2004-08-26	2.85	2.97	2.85	2.91	9400
2004-08-27	2.90	2.90	2.86	2.88	9000
2004-08-30	2.86	3.11	2.86	3.10	22000
2004-08-31	3.10	3.16	2.99	3.02	15400
2004-09-01	3.00	3.05	3.00	3.04	5600
2004-09-02	3.10	3.21	3.01	3.21	23000
2004-09-03	3.15	3.15	3.13	3.13	1700
2004-09-07	3.15	3.21	3.15	3.21	9300
2004-09-08	3.20	3.24	3.20	3.24	2600
2004-09-09	3.24	3.69	3.24	3.46	63500
2004-09-10	3.59	3.90	3.55	3.62	70500
2004-09-13	3.70	3.80	3.60	3.60	49700
2004-09-14	3.52	3.54	3.20	3.50	43600
2004-09-15	3.50	3.50	3.35	3.45	11400
2004-09-16	3.35	3.45	3.10	3.44	25500
2004-09-17	3.53	3.70	3.45	3.56	23800
2004-09-20	3.52	3.52	3.41	3.45	6200
2004-09-21	3.40	3.40	3.20	3.40	73500
2004-09-22	3.25	3.30	3.13	3.30	55100
2004-09-23	3.15	3.40	3.15	3.40	28200
2004-09-24	3.51	3.61	3.49	3.51	30800
2004-09-27	3.40	3.90	3.35	3.72	58600
2004-09-28	3.72	3.89	3.72	3.88	53500
2004-09-29	3.89	3.90	3.68	3.71	57000
2004-09-30	3.67	3.99	3.67	3.90	81700
2004-10-01	3.95	4.40	3.94	4.24	234400
2004-10-04	4.40	4.40	4.20	4.32	153400
2004-10-05	4.39	4.50	4.13	4.17	208500
2004-10-06	4.15	4.31	4.15	4.25	110000
2004-10-07	4.35	4.35	4.15	4.16	52600
2004-10-08	4.20	4.33	4.15	4.20	51200
2004-10-11	4.20	4.25	4.05	4.10	25200
2004-10-12	4.10	4.33	4.01	4.32	83400
2004-10-13	4.40	4.40	3.50	3.97	235700
2004-10-14	3.97	3.97	3.65	3.65	52400
2004-10-15	3.55	3.95	3.55	3.95	29100
2004-10-18	3.90	3.98	3.70	3.74	44200
2004-10-19	3.79	3.80	3.50	3.68	76900
2004-10-20	3.58	3.68	3.55	3.68	50400
2004-10-21	3.65	3.74	3.62	3.69	11000
2004-10-22	3.72	3.75	3.60	3.65	32800
2004-10-25	3.70	4.10	3.70	4.04	78900
2004-10-26	4.10	4.16	3.79	3.90	56400
2004-10-27	3.91	3.91	3.71	3.73	58000
2004-10-28	3.80	3.85	3.50	3.55	39300
2004-10-29	3.65	3.71	3.55	3.55	37800
2004-11-01	3.56	3.59	3.40	3.50	23500
2004-11-02	3.41	3.59	3.36	3.54	76100
2004-11-03	3.60	3.90	3.55	3.77	39100
2004-11-04	3.85	3.85	3.75	3.75	10200
2004-11-05	3.89	3.89	3.80	3.82	24900
2004-11-08	3.89	3.90	3.86	3.87	20000
2004-11-09	3.99	4.04	3.90	3.95	25700
2004-11-10	3.96	4.08	3.95	3.99	33800
2004-11-11	4.10	4.10	3.80	3.90	20000
2004-11-12	3.85	3.96	3.84	3.86	14900
2004-11-15	3.86	4.05	3.85	4.05	51400
2004-11-16	4.20	4.25	3.91	3.91	52000
2004-11-17	4.00	4.05	3.83	3.89	17200
2004-11-18	3.92	3.92	3.75	3.82	13800
2004-11-19	3.84	3.85	3.65	3.79	23800
2004-11-22	3.75	3.87	3.65	3.69	37100
2004-11-23	3.65	3.77	3.65	3.70	39200
2004-11-24	3.70	3.95	3.70	3.94	72300
2004-11-26	4.05	4.88	4.02	4.57	565400
2004-11-29	4.78	5.45	4.75	5.18	673500
2004-11-30	5.69	5.69	5.15	5.23	396700
2004-12-01	5.49	5.50	5.00	5.24	205400
2004-12-02	5.39	5.40	4.60	4.80	184900
2004-12-03	4.80	5.29	4.60	5.22	164700
2004-12-06	5.30	5.50	5.12	5.19	125100
2004-12-07	5.20	5.29	4.76	4.88	75600
2004-12-08	4.80	4.89	4.60	4.67	108200
2004-12-09	4.67	4.67	4.44	4.65	51500
2004-12-10	4.70	4.94	4.60	4.60	46400
2004-12-13	4.68	5.11	4.66	5.11	102400
2004-12-14	5.18	5.42	4.88	5.13	143700
2004-12-15	5.03	5.20	4.95	5.20	52200
2004-12-16	5.23	5.30	5.15	5.20	77900
2004-12-17	5.29	5.29	5.15	5.16	21300
2004-12-20	5.18	5.20	5.00	5.15	29700
2004-12-21	5.12	6.25	5.12	6.22	958200
2004-12-22	6.47	6.95	6.25	6.63	596400
2004-12-23	6.78	6.94	6.50	6.54	178300
2004-12-27	6.94	7.48	6.80	7.33	426400
2004-12-28	7.50	8.75	7.35	8.00	767300
2004-12-29	8.50	8.70	8.06	8.63	503700
2004-12-30	8.01	8.25	7.25	7.30	686600
2004-12-31	7.15	7.84	6.79	7.70	486300
2005-01-03	8.70	8.70	7.76	7.80	393600
2005-01-04	7.95	7.95	6.51	6.98	535400
2005-01-05	6.55	7.00	5.90	6.35	416100
2005-01-06	6.48	6.79	6.10	6.75	239500
2005-01-07	6.78	7.19	6.45	6.95	224700
2005-01-10	6.60	6.95	6.40	6.51	180200
2005-01-11	6.21	6.21	5.60	5.67	359100
2005-01-12	5.70	5.80	5.11	5.48	388500
2005-01-13	5.49	6.14	5.35	6.00	277600
2005-01-14	6.05	6.65	6.05	6.65	285600
2005-01-18	6.61	6.93	6.25	6.48	189000
2005-01-19	6.60	6.60	6.05	6.46	182400
2005-01-20	6.27	6.75	6.20	6.25	147400
2005-01-21	6.25	6.61	6.20	6.25	74200
2005-01-24	6.25	6.50	5.76	5.80	181300
2005-01-25	5.94	6.35	5.92	5.99	114800
2005-01-26	6.00	6.19	5.78	5.91	66700
2005-01-27	5.85	6.15	5.80	6.10	66100
2005-01-28	6.18	6.30	6.11	6.25	48300
2005-01-31	6.27	7.25	6.10	7.20	275800
2005-02-01	7.22	7.50	7.00	7.09	155800
2005-02-02	7.05	7.34	6.70	7.18	94000
2005-02-03	7.10	7.29	6.75	7.07	107600
2005-02-04	6.96	7.36	6.90	7.20	105600
2005-02-07	7.31	8.14	7.31	8.02	342400
2005-02-08	8.11	8.29	7.53	7.78	236100
2005-02-09	7.80	7.85	7.30	7.31	158800
2005-02-10	7.30	7.80	7.25	7.27	82200
2005-02-11	7.27	7.62	7.27	7.60	69100
2005-02-14	7.75	8.00	7.65	7.69	99100
2005-02-15	7.74	7.80	7.20	7.31	76900
2005-02-16	7.38	7.85	7.27	7.53	111800
2005-02-17	7.68	7.79	7.42	7.69	84000
2005-02-18	7.77	8.55	7.77	8.03	494800
2005-02-22	8.20	8.68	6.35	6.79	882200
2005-02-23	6.79	7.24	6.79	7.18	223600
2005-02-24	7.20	7.63	7.20	7.62	162600
2005-02-25	7.67	7.94	7.50	7.55	139500
2005-02-28	7.50	7.54	7.05	7.25	134300
2005-03-01	7.26	7.54	7.00	7.20	113500
2005-03-02	7.10	7.19	6.60	7.08	148000
2005-03-03	7.08	7.08	6.85	6.97	52100
2005-03-04	7.05	7.24	6.90	7.10	78000
2005-03-07	7.20	7.25	6.72	6.83	138800
2005-03-08	6.85	6.89	6.20	6.39	243100
2005-03-09	6.20	6.25	5.81	5.95	332600
2005-03-10	5.97	5.99	5.54	5.80	233400
2005-03-11	5.90	6.23	5.90	6.05	151000
2005-03-14	6.17	6.20	5.66	5.73	77500
2005-03-15	5.75	5.90	5.65	5.68	65700
2005-03-16	5.65	5.65	5.31	5.43	109100
2005-03-17	5.43	5.70	5.30	5.62	76200
2005-03-18	5.66	5.85	5.66	5.78	41200
2005-03-21	5.83	5.83	5.40	5.47	61100
2005-03-22	5.47	5.80	5.40	5.43	59400
2005-03-23	5.39	5.45	5.15	5.20	93800
2005-03-24	5.16	5.40	5.15	5.20	51700
2005-03-28	5.23	5.23	4.83	5.01	128300
2005-03-29	5.00	5.00	4.52	4.60	167700
2005-03-30	4.53	4.64	4.24	4.46	224400
2005-03-31	4.50	4.74	4.50	4.54	72700
2005-04-01	4.64	4.75	4.48	4.49	77600
2005-04-04	4.50	4.64	4.42	4.51	36400
2005-04-05	4.52	4.80	4.50	4.59	72000
2005-04-06	4.57	4.70	4.48	4.58	57800
2005-04-07	4.58	4.70	4.58	4.68	29000
2005-04-08	4.68	4.76	4.56	4.63	51900
2005-04-11	4.54	4.69	4.53	4.67	39100
2005-04-12	4.66	4.66	4.41	4.61	56200
2005-04-13	4.63	4.63	4.45	4.50	51400
2005-04-14	4.45	4.45	3.96	4.08	118100
2005-04-15	4.05	4.15	3.70	4.10	144900
2005-04-18	3.94	4.50	3.76	4.48	74900
2005-04-19	4.38	4.80	4.38	4.70	58800
2005-04-20	4.70	4.70	4.35	4.47	79200
2005-04-21	4.45	4.55	4.39	4.40	52000
2005-04-22	4.35	4.35	4.17	4.18	34000
2005-04-25	4.18	4.80	4.11	4.72	49900
2005-04-26	4.52	4.70	4.50	4.50	18800
2005-04-27	4.45	4.50	4.21	4.39	49200
2005-04-28	4.30	4.30	4.10	4.15	35200
2005-04-29	4.10	4.15	4.00	4.11	55800
2005-05-02	4.14	4.14	3.94	4.08	64300
2005-05-03	4.05	4.17	3.95	4.17	32300
2005-05-04	4.19	4.30	4.12	4.20	39000
2005-05-05	4.26	4.34	4.12	4.13	37500
2005-05-06	4.20	4.22	4.06	4.20	27900
2005-05-09	4.23	4.23	4.13	4.15	11000
2005-05-10	4.12	4.12	3.95	4.01	29900
2005-05-11	4.01	4.14	4.00	4.09	15300
2005-05-12	4.01	4.01	3.75	3.80	69800
2005-05-13	3.75	3.76	3.67	3.74	53500
2005-05-16	3.69	3.75	3.63	3.70	13700
2005-05-17	3.65	3.90	3.65	3.90	34700
2005-05-18	3.89	4.30	3.85	4.07	63500
2005-05-19	4.10	4.20	3.91	4.06	45100
2005-05-20	4.00	4.05	3.90	4.01	15900
2005-05-23	3.86	4.02	3.75	3.96	28400
2005-05-24	4.02	4.02	3.85	3.90	9500
2005-05-25	3.86	3.92	3.78	3.90	16700
2005-05-26	3.95	3.95	3.85	3.88	12200
2005-05-27	3.89	4.05	3.89	4.05	32700
2005-05-31	4.05	4.05	3.96	3.99	15700
2005-06-01	3.90	4.02	3.85	3.89	17400
2005-06-02	3.86	4.00	3.86	3.93	15600
2005-06-03	3.88	3.95	3.80	3.95	33100
2005-06-06	3.90	3.94	3.80	3.90	27500
2005-06-07	3.89	3.89	3.82	3.83	11900
2005-06-08	3.82	3.96	3.80	3.95	31100
2005-06-09	3.90	3.90	3.79	3.79	16700
2005-06-10	3.80	3.82	3.73	3.76	18300
2005-06-13	3.69	3.92	3.69	3.82	17800
2005-06-14	3.79	3.84	3.79	3.82	22800
2005-06-15	3.86	3.88	3.80	3.85	24900
2005-06-16	3.92	4.11	3.85	4.09	56900
2005-06-17	4.15	4.37	4.01	4.37	68400
2005-06-20	4.37	4.37	4.22	4.22	40300
2005-06-21	4.20	4.20	4.02	4.05	34900
2005-06-22	4.10	4.20	3.95	4.15	38800
2005-06-23	4.19	4.19	3.85	3.94	43900
2005-06-24	3.85	3.91	3.84	3.85	17000
2005-06-27	3.85	3.92	3.81	3.85	14700
2005-06-28	3.90	4.03	3.88	4.00	15100
2005-06-29	4.03	4.13	4.03	4.12	10300
2005-06-30	4.12	4.17	4.10	4.10	14200
2005-07-01	4.07	4.10	4.05	4.08	27200
2005-07-05	4.09	4.10	3.91	4.03	26200
2005-07-06	4.03	4.10	4.03	4.06	5600
2005-07-07	4.00	4.07	4.00	4.07	7300
2005-07-08	4.01	4.21	4.00	4.19	35800
2005-07-11	4.20	4.25	4.13	4.20	7800
2005-07-12	4.13	4.25	4.13	4.24	12400
2005-07-13	4.25	4.25	4.20	4.23	10800
2005-07-14	4.20	4.29	4.20	4.25	25300
2005-07-15	4.28	4.28	4.16	4.18	4200
2005-07-18	4.18	4.20	4.05	4.05	8200
2005-07-19	4.07	4.35	4.05	4.24	44700
2005-07-20	4.25	4.35	4.25	4.35	12400
2005-07-21	4.34	4.35	4.26	4.32	18300
2005-07-22	4.37	4.59	4.35	4.39	71500
2005-07-25	4.44	4.70	4.44	4.53	76100
2005-07-26	4.61	4.89	4.61	4.70	112600
2005-07-27	4.75	4.77	4.70	4.71	50600
2005-07-28	4.72	5.00	4.72	4.99	79700
2005-07-29	5.00	5.19	4.99	5.11	94900
2005-08-01	5.19	5.30	5.12	5.27	97300
2005-08-02	5.30	5.45	5.25	5.36	105600
2005-08-03	5.30	5.30	5.10	5.24	64600
2005-08-04	5.23	5.30	5.11	5.15	13600
2005-08-05	5.13	5.15	4.85	4.95	61200
2005-08-08	4.99	5.09	4.90	5.00	57000
2005-08-09	4.98	5.10	4.70	4.80	54200
2005-08-10	4.79	4.80	4.71	4.78	43500
2005-08-11	4.78	4.80	4.75	4.76	35500
2005-08-12	4.70	4.70	4.40	4.40	70600
2005-08-15	4.40	4.62	4.40	4.55	38000
2005-08-16	4.60	4.75	4.55	4.70	15800
2005-08-17	4.60	4.74	4.60	4.70	10100
2005-08-18	4.65	4.66	4.49	4.55	22400
2005-08-19	4.50	4.65	4.42	4.56	11600
2005-08-22	4.65	4.65	4.40	4.41	11800
2005-08-23	4.34	4.59	4.24	4.55	45600
2005-08-24	4.57	4.60	4.55	4.60	9300
2005-08-25	4.57	4.70	4.57	4.63	26500
2005-08-26	4.73	4.82	4.48	4.48	21900
2005-08-29	4.38	4.50	4.26	4.50	21300
2005-08-30	4.49	4.49	4.34	4.35	23400
2005-08-31	4.40	4.65	4.40	4.58	16100
2005-09-01	4.58	4.75	4.51	4.70	31300
2005-09-02	4.75	4.75	4.61	4.61	2200
2005-09-06	4.69	4.75	4.61	4.74	4800
2005-09-07	4.75	5.10	4.75	5.05	87900
2005-09-08	5.10	5.10	4.80	4.93	43800
2005-09-09	5.03	5.05	4.93	5.00	20000
2005-09-12	5.05	5.05	4.75	4.82	21100
2005-09-13	4.84	4.87	4.75	4.86	5700
2005-09-14	4.86	4.86	4.78	4.80	5700
2005-09-15	4.81	4.90	4.80	4.82	10900
2005-09-16	4.90	5.00	4.85	4.99	11600
2005-09-19	5.04	5.10	4.85	4.96	19900
2005-09-20	4.95	4.95	4.46	4.61	43600
2005-09-21	4.57	4.61	4.41	4.48	45300
2005-09-22	4.40	4.59	4.40	4.51	18100
2005-09-23	4.55	4.55	4.42	4.55	7500
2005-09-26	4.50	4.55	4.50	4.55	4500
2005-09-27	4.57	4.57	4.42	4.45	7900
2005-09-28	4.45	4.57	4.41	4.45	16300
2005-09-29	4.45	4.59	4.45	4.51	7700
2005-09-30	4.41	4.54	4.41	4.45	20600
2005-10-03	4.45	4.45	4.40	4.42	10300
2005-10-04	4.40	4.54	4.40	4.54	5900
2005-10-05	4.44	4.60	4.44	4.50	22200
2005-10-06	4.42	4.50	4.40	4.41	20600
2005-10-07	4.44	4.44	4.40	4.40	10400
2005-10-10	4.40	4.42	4.02	4.20	53600
2005-10-11	4.11	4.24	4.03	4.14	18400
2005-10-12	4.05	4.17	4.03	4.05	21400
2005-10-13	4.02	4.09	3.77	3.95	36400
2005-10-14	3.98	4.05	3.93	3.97	11100
2005-10-17	4.03	4.10	4.00	4.07	8900
2005-10-18	4.12	4.12	3.99	4.00	7800
2005-10-19	3.95	4.00	3.86	4.00	6200
2005-10-20	3.97	3.97	3.88	3.95	5600
2005-10-21	3.91	4.00	3.91	4.00	9500
2005-10-24	3.98	4.00	3.95	3.99	4400
2005-10-25	3.98	4.05	3.92	4.05	8400
2005-10-26	4.15	4.20	4.15	4.20	13900
2005-10-27	4.15	4.22	4.05	4.14	4200
2005-10-28	4.02	4.02	3.90	3.95	21800
2005-10-31	3.92	4.05	3.92	4.05	17700
2005-11-01	4.10	4.10	3.95	4.05	12200
2005-11-02	4.10	4.15	4.09	4.15	9000
2005-11-03	4.15	4.20	4.10	4.17	14400
2005-11-04	4.15	4.20	4.15	4.19	3700
2005-11-07	4.25	4.26	4.18	4.20	5900
2005-11-08	4.20	4.20	4.12	4.18	3900
2005-11-09	4.20	4.20	4.09	4.10	7200
2005-11-10	4.05	4.10	3.92	4.05	7500
2005-11-11	4.05	4.08	4.05	4.07	2000
2005-11-14	4.06	4.06	4.00	4.00	6300
2005-11-15	4.00	4.05	4.00	4.03	4900
2005-11-16	3.95	4.00	3.80	3.95	22000
2005-11-17	3.95	3.98	3.95	3.97	2000
2005-11-18	3.93	3.95	3.84	3.92	12900
2005-11-21	3.92	4.12	3.90	4.07	21600
2005-11-22	4.10	4.10	3.99	4.05	17900
2005-11-23	4.05	4.14	4.03	4.14	19800
2005-11-25	4.11	4.11	4.11	4.11	200
2005-11-28	4.05	4.06	3.96	4.06	9500
2005-11-29	3.99	4.15	3.98	4.01	35500
2005-11-30	4.05	4.05	3.99	4.02	21100
2005-12-01	4.08	4.50	4.08	4.47	79300
2005-12-02	4.51	4.80	4.47	4.55	64200
2005-12-05	4.60	4.70	4.52	4.56	14700
2005-12-06	4.60	4.60	4.51	4.58	34000
2005-12-07	4.51	4.53	4.40	4.44	26600
2005-12-08	4.43	4.43	4.26	4.26	22400
2005-12-09	4.25	4.31	4.25	4.30	15400
2005-12-12	4.31	4.43	4.31	4.36	5700
2005-12-13	4.43	4.50	4.36	4.43	9200
2005-12-14	4.40	4.40	4.26	4.26	8800
2005-12-15	4.31	4.32	4.24	4.30	2600
2005-12-16	4.31	4.36	4.30	4.30	2500
2005-12-19	4.30	4.32	4.03	4.06	23400
2005-12-20	4.10	4.10	3.94	4.09	32800
2005-12-21	4.04	4.18	3.99	4.15	13000
2005-12-22	4.25	4.25	3.95	4.10	8100
2005-12-23	4.01	4.12	3.95	4.08	8500
2005-12-27	4.00	4.18	4.00	4.00	13900
2005-12-28	4.05	4.16	4.00	4.12	16000
2005-12-29	4.10	4.25	4.00	4.10	38500
2005-12-30	4.05	4.10	3.95	3.96	15300
2006-01-03	4.00	4.05	3.96	3.96	25500
2006-01-04	4.00	4.15	3.96	4.14	39300
2006-01-05	4.15	4.15	4.02	4.02	11700
2006-01-06	4.07	4.15	4.01	4.15	15200
2006-01-09	4.05	4.12	4.01	4.09	11400
2006-01-10	4.05	4.14	4.05	4.06	13700
2006-01-11	4.07	4.49	4.07	4.27	32600
2006-01-12	4.33	4.45	4.31	4.31	9600
2006-01-13	4.39	4.41	4.31	4.33	20400
2006-01-17	4.35	4.42	4.28	4.35	16000
2006-01-18	4.36	4.36	4.21	4.34	13900
2006-01-19	4.30	4.52	4.30	4.48	36500
2006-01-20	4.50	4.52	4.38	4.41	34400
2006-01-23	4.35	4.59	4.32	4.58	32400
2006-01-24	4.60	4.90	4.60	4.86	92700
2006-01-25	4.90	4.98	4.80	4.83	54300
2006-01-26	4.90	4.98	4.85	4.97	28300
2006-01-27	5.00	5.49	5.00	5.30	244100
2006-01-30	5.48	5.60	5.20	5.27	137000
2006-01-31	5.20	5.38	5.08	5.30	46400
2006-02-01	5.32	5.35	4.97	5.24	62300
2006-02-02	5.16	5.25	4.95	5.05	40200
2006-02-03	4.95	5.20	4.75	5.10	69000
2006-02-06	5.10	5.34	4.96	5.34	44900
2006-02-07	5.40	5.50	5.17	5.20	45400
2006-02-08	5.10	5.20	4.96	5.02	41700
2006-02-09	5.12	5.25	4.80	4.95	67400
2006-02-10	5.00	5.05	4.89	5.04	36400
2006-02-13	4.95	5.00	4.79	4.97	45000
2006-02-14	4.95	5.10	4.90	5.06	19600
2006-02-15	5.11	5.14	5.00	5.09	6200
2006-02-16	5.00	5.15	4.91	5.03	16300
2006-02-17	4.96	5.12	4.96	5.12	4700
2006-02-21	5.05	5.15	5.01	5.15	9000
2006-02-22	5.15	5.35	5.15	5.35	49500
2006-02-23	5.32	5.43	5.27	5.28	59300
2006-02-24	5.28	5.40	5.28	5.33	19300
2006-02-27	5.28	5.38	5.26	5.26	41700
2006-02-28	5.35	5.35	5.12	5.15	36500
2006-03-01	5.10	5.28	5.10	5.28	11100
2006-03-02	5.23	5.30	5.20	5.30	9800
2006-03-03	5.40	5.60	5.25	5.58	84700
2006-03-06	5.65	6.05	5.51	5.70	124800
2006-03-07	5.70	5.75	5.41	5.50	46100
2006-03-08	5.45	5.53	5.30	5.53	26300
2006-03-09	5.35	5.65	5.35	5.49	29100
2006-03-10	5.50	6.09	5.47	5.75	91700
2006-03-13	5.85	5.95	5.62	5.70	29400
2006-03-14	5.70	5.85	5.63	5.76	25000
2006-03-15	5.86	5.90	5.64	5.74	31400
2006-03-16	5.82	5.92	5.50	5.78	37000
2006-03-17	5.78	5.79	5.65	5.70	21600
2006-03-20	5.72	5.72	5.65	5.67	20900
2006-03-21	5.65	5.67	5.28	5.28	37900
2006-03-22	5.28	5.55	5.23	5.50	41700
2006-03-23	5.55	5.72	5.45	5.71	44900
2006-03-24	5.71	5.80	5.69	5.80	24000
2006-03-27	5.80	5.80	5.70	5.70	11500
2006-03-28	5.74	5.99	5.74	5.94	52200
2006-03-29	6.00	6.95	6.00	6.90	335000
2006-03-30	7.10	7.42	7.05	7.35	332100
2006-03-31	7.48	7.48	6.65	7.03	161300
2006-04-03	7.17	7.24	6.91	6.95	86300
2006-04-04	6.98	7.13	6.85	6.97	80900
2006-04-05	7.05	7.20	6.70	6.95	64100
2006-04-06	7.00	7.02	6.80	6.91	46400
2006-04-07	6.91	6.97	6.66	6.70	52400
2006-04-10	6.79	7.10	6.75	6.90	69300
2006-04-11	6.97	7.08	6.75	6.79	40600
2006-04-12	6.79	6.79	6.30	6.65	67000
2006-04-13	6.60	6.64	6.42	6.63	19100
2006-04-17	6.62	7.00	6.62	6.95	88400
2006-04-18	7.00	7.52	7.00	7.48	201100
2006-04-19	7.70	7.83	7.45	7.65	230700
2006-04-20	7.83	7.83	7.50	7.60	95400
2006-04-21	7.69	7.70	7.30	7.30	198100
2006-04-24	7.50	7.68	6.48	7.55	126400
2006-04-25	7.59	7.59	7.31	7.44	40900
2006-04-26	7.54	7.65	7.40	7.49	114600
2006-04-27	7.44	7.45	7.00	7.05	96700
2006-04-28	7.02	7.10	6.84	7.03	85500
2006-05-01	7.50	8.34	7.50	8.34	381200
2006-05-02	8.45	8.70	8.00	8.27	282500
2006-05-03	8.30	8.50	8.10	8.10	159400
2006-05-04	8.14	8.20	7.92	8.14	96500
2006-05-05	8.31	8.40	8.05	8.08	128100
2006-05-08	8.28	8.30	8.15	8.25	181300
2006-05-09	8.37	9.00	8.31	8.90	349100
2006-05-10	9.13	9.25	8.91	9.20	268700
2006-05-11	9.16	9.49	9.00	9.15	276600
2006-05-12	9.02	9.08	8.10	8.25	280000
2006-05-15	8.00	8.05	7.03	7.36	327100
2006-05-16	7.27	7.85	7.10	7.63	171600
2006-05-17	7.70	7.73	6.32	6.55	391200
2006-05-18	6.26	6.80	6.00	6.59	189200
2006-05-19	6.59	6.59	6.05	6.34	199600
2006-05-22	6.10	6.31	5.85	6.04	123400
2006-05-23	6.48	7.00	6.25	6.65	244800
2006-05-24	7.09	7.09	6.49	6.57	138400
2006-05-25	6.67	7.00	6.50	6.94	105500
2006-05-26	7.04	7.30	6.90	7.17	102100
2006-05-30	7.37	7.50	7.01	7.05	89000
2006-05-31	7.01	7.10	6.55	7.06	131000
2006-06-01	7.01	7.17	6.90	7.12	27500
2006-06-02	7.18	7.90	7.18	7.58	91400
2006-06-05	7.70	7.87	7.50	7.54	123700
2006-06-06	7.68	7.68	6.85	7.22	129000
2006-06-07	6.97	7.60	6.92	7.18	61200
2006-06-08	7.10	7.10	6.52	6.84	132000
2006-06-09	6.69	8.10	6.60	6.75	84800
2006-06-12	6.55	6.55	6.05	6.05	169700
2006-06-13	5.95	6.25	5.55	5.74	130200
2006-06-14	5.71	6.04	5.70	5.90	80700
2006-06-15	6.00	6.73	6.00	6.63	131700
2006-06-16	6.87	6.87	6.15	6.34	162600
2006-06-19	6.47	6.49	6.11	6.40	43600
2006-06-20	6.08	6.43	6.08	6.13	34300
2006-06-21	6.20	6.59	6.20	6.37	34600
2006-06-22	6.48	6.79	6.11	6.55	72700
2006-06-23	6.60	6.71	6.50	6.70	51400
2006-06-26	6.73	7.10	6.73	6.88	121100
2006-06-27	6.95	6.95	6.68	6.85	94100
2006-06-28	6.75	7.05	6.70	6.99	71000
2006-06-29	7.00	7.50	6.92	7.35	105400
2006-06-30	7.30	7.74	7.30	7.74	128600
2006-07-03	7.80	7.99	7.78	7.85	80800
2006-07-05	7.85	7.93	7.35	7.65	109300
2006-07-06	7.52	7.97	7.47	7.70	140800
2006-07-07	7.58	7.62	7.25	7.49	56600
2006-07-10	7.35	7.78	7.30	7.67	58900
2006-07-11	7.63	7.71	7.42	7.71	33300
2006-07-12	7.82	8.22	7.82	8.18	255200
2006-07-13	8.23	8.23	7.50	7.73	145600
2006-07-14	7.67	7.74	7.10	7.34	91100
2006-07-17	6.84	7.15	6.60	6.89	130700
2006-07-18	6.99	7.22	6.89	7.04	62800
2006-07-19	7.04	8.21	7.00	8.17	267300
2006-07-20	8.23	8.46	7.87	7.91	169000
2006-07-21	8.00	8.12	7.35	7.65	58800
2006-07-24	7.78	8.75	7.78	8.67	262300
2006-07-25	8.86	9.18	8.75	9.02	453300
2006-07-26	9.25	9.55	9.11	9.42	399000
2006-07-27	9.65	10.05	9.05	9.09	566400
2006-07-28	9.33	9.60	9.15	9.28	185800
2006-07-31	9.40	10.34	9.40	10.31	423500
2006-08-01	10.56	10.79	10.30	10.66	468300
2006-08-02	11.70	11.70	10.21	11.28	498900
2006-08-03	11.45	12.09	11.30	11.90	546000
2006-08-04	12.10	12.60	11.85	12.30	559600
2006-08-07	12.20	12.66	11.95	12.12	459500
2006-08-08	12.27	12.27	10.25	10.90	895100
2006-08-09	10.72	10.72	9.50	9.71	1019500
2006-08-10	9.55	10.45	9.51	10.33	474700
2006-08-11	10.43	10.49	9.59	9.95	256700
2006-08-14	9.99	9.99	9.47	9.73	225800
2006-08-15	9.76	10.72	9.75	10.70	375700
2006-08-16	11.23	11.85	10.75	11.70	625500
2006-08-17	12.16	12.24	11.49	11.55	669700
2006-08-18	11.49	11.95	10.80	11.85	416400
2006-08-21	11.90	12.24	11.89	12.10	301400
2006-08-22	12.24	12.45	12.00	12.15	253500
2006-08-23	12.47	12.50	12.00	12.10	230700
2006-08-24	11.95	12.10	11.50	12.10	214600
2006-08-25	11.85	12.04	11.56	11.92	144000
2006-08-28	11.72	11.90	11.20	11.50	290400
2006-08-29	11.60	11.74	10.80	11.24	381800
2006-08-30	11.39	11.80	11.33	11.80	177000
2006-08-31	11.87	12.24	11.56	11.77	204000
2006-09-01	11.77	12.24	11.77	12.20	203800
2006-09-05	12.48	14.00	12.38	14.00	1009000
2006-09-06	14.25	14.30	13.24	13.40	584500
2006-09-07	12.78	13.40	12.21	13.19	591400
2006-09-08	13.09	13.46	12.50	12.70	374800
2006-09-11	12.70	12.70	12.01	12.01	585500
2006-09-12	12.01	12.80	12.01	12.80	249100
2006-09-13	12.55	13.12	12.28	12.97	251100
2006-09-14	13.27	13.93	13.00	13.46	412000
2006-09-15	13.71	13.74	13.05	13.24	249000
2006-09-18	13.40	14.15	13.32	14.00	473200
2006-09-19	14.00	14.01	13.43	13.90	312900
2006-09-20	13.98	14.75	13.58	14.72	485500
2006-09-21	14.97	15.90	14.36	15.65	635100
2006-09-22	15.15	15.50	14.65	14.85	458200
2006-09-25	14.76	14.82	12.70	13.41	754600
2006-09-26	13.30	14.10	13.02	13.58	311300
2006-09-27	13.80	13.87	13.25	13.46	272700
2006-09-28	13.66	13.71	13.12	13.43	172500
2006-09-29	13.62	14.18	13.49	14.16	216200
2006-10-02	14.26	14.68	13.97	14.43	158800
2006-10-03	14.52	15.00	14.44	14.77	246300
2006-10-04	14.90	14.98	13.60	14.01	375600
2006-10-05	13.76	14.84	13.60	14.61	276000
2006-10-06	14.49	14.79	14.16	14.40	152900
2006-10-09	14.51	15.50	14.51	15.24	380500
2006-10-10	15.80	15.90	15.35	15.76	312400
2006-10-11	15.90	16.15	13.50	15.70	595400
2006-10-12	15.95	16.40	15.80	16.24	311800
2006-10-13	16.44	17.35	16.25	17.35	441500
2006-10-16	17.48	17.67	16.05	17.01	559100
2006-10-17	17.01	17.30	16.05	16.59	442400
2006-10-18	16.65	17.22	16.65	17.13	258500
2006-10-19	17.03	17.24	16.45	16.63	331900
2006-10-20	16.75	16.75	15.29	16.15	652900
2006-10-23	16.60	16.60	15.60	15.95	393100
2006-10-24	16.00	17.65	16.00	17.64	587300
2006-10-25	17.79	18.40	17.25	17.70	593300
2006-10-26	17.70	18.90	16.84	18.80	400500
2006-10-27	18.80	19.03	17.65	17.90	363600
2006-10-30	18.20	18.37	16.99	17.27	560500
2006-10-31	17.32	17.70	16.80	17.10	384400
2006-11-01	17.30	18.50	17.20	17.84	686000
2006-11-02	17.85	18.00	17.00	17.49	383400
2006-11-03	18.37	18.37	17.00	17.39	343600
2006-11-06	17.69	18.90	17.60	18.36	722600
2006-11-07	18.86	19.19	17.82	18.18	637500
2006-11-08	18.15	18.70	18.03	18.28	421200
2006-11-09	18.53	18.90	18.04	18.25	450000
2006-11-10	18.16	18.72	18.12	18.58	257000
2006-11-13	18.85	19.75	18.75	19.49	568100
2006-11-14	19.54	20.69	19.54	19.78	762300
2006-11-15	20.58	20.67	20.15	20.18	556300
2006-11-16	20.88	21.26	19.30	19.45	750400
2006-11-17	19.29	19.29	17.50	18.99	1090000
2006-11-20	19.34	20.90	19.32	20.85	706100
2006-11-21	20.87	20.90	19.80	20.50	884400
2006-11-22	20.98	20.99	19.85	20.40	641600
2006-11-24	20.55	20.93	20.40	20.74	247000
2006-11-27	21.48	21.50	20.51	20.79	473900
2006-11-28	20.44	20.51	19.96	20.50	446000
2006-11-29	20.94	21.35	20.55	21.29	485300
2006-11-30	21.35	21.64	20.59	20.61	533800
2006-12-01	20.71	21.00	19.60	20.20	853800
2006-12-04	20.53	20.53	19.01	19.81	891400
2006-12-05	19.50	19.69	19.09	19.69	576600
2006-12-06	19.94	20.40	19.10	20.17	611500
2006-12-07	20.17	20.42	19.57	19.93	411800
2006-12-08	19.68	20.25	19.13	19.82	263200
2006-12-11	19.92	20.27	19.50	19.95	430000
2006-12-12	20.20	20.20	19.32	19.53	274100
2006-12-13	19.31	19.33	17.01	17.19	1720100
2006-12-14	16.90	16.90	14.72	15.12	2598900
2006-12-15	15.18	15.85	14.52	15.67	1292800
2006-12-18	15.96	16.94	15.51	15.61	1499300
2006-12-19	14.90	15.78	14.67	15.78	561100
2006-12-20	15.43	16.30	15.21	15.39	521400
2006-12-21	15.02	15.49	14.85	15.39	335700
2006-12-22	15.35	15.35	14.29	14.52	484700
2006-12-26	14.55	14.55	13.57	14.10	613000
2006-12-27	13.71	14.49	13.71	14.49	367100
2006-12-28	14.43	14.68	14.20	14.52	230800
2006-12-29	14.16	14.79	14.16	14.37	214400
2007-01-03	13.94	14.40	13.17	13.57	749000
2007-01-04	13.57	13.67	13.06	13.31	411900
2007-01-05	13.06	13.18	12.50	13.10	351700
2007-01-08	13.10	13.12	12.71	12.80	268500
2007-01-09	12.50	12.85	12.42	12.54	444800
2007-01-10	12.70	13.46	12.53	13.36	311900
2007-01-11	13.01	13.85	13.00	13.80	321700
2007-01-12	13.56	14.25	13.56	13.91	266100
2007-01-16	13.92	14.17	13.81	13.84	200000
2007-01-17	13.82	13.82	13.26	13.30	166000
2007-01-18	13.29	13.35	12.69	12.75	118200
2007-01-19	13.24	13.79	12.83	13.70	209500
2007-01-22	13.95	13.99	13.47	13.77	126900
2007-01-23	13.75	14.55	13.69	14.50	183900
2007-01-24	14.55	15.10	14.45	15.00	273000
2007-01-25	15.39	15.46	14.44	14.44	251900
2007-01-26	14.63	15.10	13.80	14.87	203200
2007-01-29	14.95	15.10	14.30	14.75	130000
2007-01-30	14.80	14.90	14.22	14.51	104800
2007-01-31	14.64	14.64	14.20	14.46	80800
2007-02-01	14.60	14.90	13.80	14.41	112700
2007-02-02	14.40	14.50	14.25	14.41	71400
2007-02-05	14.45	14.45	14.15	14.21	48800
2007-02-06	14.15	14.16	13.63	13.66	239300
2007-02-07	13.65	14.60	13.45	13.56	474900
2007-02-08	13.32	14.32	12.94	13.04	492400
2007-02-09	12.95	13.00	12.50	12.62	4092500
2007-02-12	12.50	12.70	12.50	12.65	863286
2007-02-13	12.66	12.90	12.51	12.77	972061
2007-02-14	12.84	13.20	12.70	13.01	1067483
2007-02-15	13.02	13.02	12.56	12.75	496700
2007-02-16	12.70	12.96	12.60	12.81	504900
2007-02-20	12.80	12.81	12.53	12.76	316300
2007-02-21	12.64	12.91	12.50	12.87	627900
2007-02-22	12.91	13.00	12.66	12.72	287000
2007-02-23	12.80	12.81	12.60	12.75	175700
2007-02-26	12.84	12.87	12.50	12.59	600114
2007-02-27	12.50	12.54	10.00	11.74	1798200
2007-02-28	11.51	11.94	11.05	11.33	649700
2007-03-01	11.23	11.39	10.85	11.17	763041
2007-03-02	11.03	11.50	11.00	11.30	269300
2007-03-05	11.00	11.30	10.81	10.87	309900
2007-03-06	10.75	11.47	10.74	11.45	291900
2007-03-07	11.45	11.55	11.07	11.27	214400
2007-03-08	11.29	11.58	11.29	11.34	202800
2007-03-09	11.33	11.99	11.33	11.98	320100
2007-03-12	11.90	12.00	11.55	11.75	175000
2007-03-13	11.55	11.75	11.20	11.24	114300
2007-03-14	11.10	11.29	10.88	11.29	137400
2007-03-15	11.06	11.47	10.90	11.30	88300
2007-03-16	11.22	11.45	10.95	11.12	72300
2007-03-19	10.76	11.30	10.67	11.00	320000
2007-03-20	11.00	11.40	10.86	11.25	202500
2007-03-21	11.28	11.85	11.13	11.82	170600
2007-03-22	11.72	11.85	11.46	11.77	219300
2007-03-23	11.61	11.90	11.54	11.59	105300
2007-03-26	11.70	11.90	11.28	11.61	122600
2007-03-27	11.51	11.79	11.31	11.65	137100
2007-03-28	11.57	11.65	11.39	11.54	142600
2007-03-29	11.70	12.35	11.48	12.20	533400
2007-03-30	12.25	12.40	12.00	12.33	210300
2007-04-02	12.26	12.45	12.05	12.29	174300
2007-04-03	12.29	12.55	12.15	12.24	159700
2007-04-04	12.15	12.30	11.95	12.23	111500
2007-04-05	12.11	12.13	11.88	12.07	111300
2007-04-09	12.00	12.35	11.90	12.30	107600
2007-04-10	12.31	12.33	12.01	12.33	110300
2007-04-11	12.29	12.42	12.03	12.31	325800
2007-04-12	12.31	12.85	12.25	12.78	439400
2007-04-13	12.71	13.22	12.64	13.14	483400
2007-04-16	13.24	13.25	12.85	13.01	370600
2007-04-17	13.00	13.10	12.72	12.90	202400
2007-04-18	12.90	12.90	12.53	12.64	151900
2007-04-19	12.51	12.56	12.04	12.53	307600
2007-04-20	12.67	12.85	12.46	12.75	637800
2007-04-23	12.74	13.00	12.46	12.65	333700
2007-04-24	12.45	12.70	12.22	12.63	182700
2007-04-25	12.75	12.87	12.50	12.77	283100
2007-04-26	12.85	12.95	12.60	12.88	280900
2007-04-27	12.78	12.78	12.50	12.62	106600
2007-04-30	13.09	13.09	12.40	12.66	250800
2007-05-01	12.77	12.83	12.52	12.71	157900
2007-05-02	12.66	13.33	12.63	13.20	418200
2007-05-03	13.39	13.92	13.18	13.92	1152300
2007-05-04	13.80	14.05	13.60	13.75	433700
2007-05-07	14.09	14.40	13.85	13.95	525520
2007-05-08	13.90	14.19	13.50	13.99	316200
2007-05-09	14.10	14.32	14.03	14.10	310300
2007-05-10	14.10	14.40	13.75	13.90	309600
2007-05-11	13.90	14.26	13.76	14.15	188200
2007-05-14	14.20	14.30	13.62	13.70	313400
2007-05-15	13.60	14.02	13.51	13.59	167500
2007-05-16	13.49	13.94	13.25	13.91	230700
2007-05-17	13.88	13.95	13.65	13.86	99300
2007-05-18	13.61	13.98	13.60	13.80	75700
2007-05-21	13.40	14.15	13.31	14.15	208500
2007-05-22	14.01	14.15	13.60	13.68	202100
2007-05-23	13.70	13.92	13.43	13.92	223000
2007-05-24	13.50	13.77	13.03	13.25	280400
2007-05-25	13.01	13.34	13.00	13.26	164300
2007-05-29	13.30	13.45	13.02	13.12	113500
2007-05-30	12.84	13.57	12.75	13.49	263900
2007-05-31	13.49	13.57	13.21	13.43	200300
2007-06-01	13.40	13.85	13.40	13.81	214900
2007-06-04	13.76	13.76	13.48	13.76	144200
2007-06-05	13.70	13.96	13.44	13.69	200400
2007-06-06	13.45	13.59	13.20	13.40	147000
2007-06-07	13.15	13.29	12.50	12.98	333500
2007-06-08	12.78	13.29	12.41	13.16	217300
2007-06-11	12.93	13.05	12.73	13.00	372200
2007-06-12	12.99	13.05	12.82	12.88	115700
2007-06-13	12.71	13.04	12.60	13.00	236700
2007-06-14	12.92	13.20	12.92	13.04	95800
2007-06-15	13.05	13.25	13.05	13.23	171400
2007-06-18	13.23	13.33	13.04	13.08	120300
2007-06-19	13.01	13.25	12.90	13.14	101700
2007-06-20	13.14	13.23	12.95	13.01	187500
2007-06-21	13.02	13.05	12.79	12.97	127500
2007-06-22	12.77	13.02	12.77	12.85	112800
2007-06-25	12.75	12.85	12.51	12.72	186700
2007-06-26	12.84	12.84	12.31	12.46	136500
2007-06-27	12.35	12.52	12.16	12.49	151000
2007-06-28	12.52	12.71	11.31	12.50	110800
2007-06-29	12.45	12.65	12.40	12.48	238000
2007-07-02	11.95	13.14	11.62	13.14	291500
2007-07-03	12.91	13.20	12.91	13.04	65500
2007-07-05	13.17	13.50	13.06	13.41	405200
2007-07-06	13.12	13.69	13.10	13.59	228400
2007-07-09	13.60	13.69	13.35	13.53	257100
2007-07-10	13.51	13.55	13.27	13.27	136400
2007-07-11	13.49	13.78	13.01	13.57	178300
2007-07-12	13.79	13.91	13.67	13.70	410400
2007-07-13	13.65	14.40	13.65	14.35	412900
2007-07-16	14.39	15.00	14.19	14.39	402500
2007-07-17	14.49	15.09	14.29	15.08	349500
2007-07-18	15.09	15.30	13.60	14.10	1078500
2007-07-19	14.10	14.10	13.34	13.45	447800
2007-07-20	13.31	13.41	13.00	13.31	349700
2007-07-23	13.25	13.35	12.70	12.98	247700
2007-07-24	12.83	12.89	12.50	12.62	217200
2007-07-25	12.60	12.99	12.35	12.83	465300
2007-07-26	12.85	12.99	11.92	12.06	403800
2007-07-27	12.19	12.45	11.85	12.20	388700
2007-07-30	12.20	12.37	11.95	12.09	144400
2007-07-31	12.31	12.31	11.85	11.85	79900
2007-08-01	11.70	12.01	11.50	11.80	231100
2007-08-02	11.70	11.95	11.59	11.80	86300
2007-08-03	11.90	12.38	11.36	11.43	195100
2007-08-06	11.42	12.25	11.01	11.60	297600
2007-08-07	11.52	11.65	11.40	11.46	136700
2007-08-08	11.35	11.85	11.35	11.45	196800
2007-08-09	11.20	11.70	11.20	11.39	337700
2007-08-10	11.25	11.50	11.01	11.09	394000
2007-08-13	11.10	11.26	10.56	10.67	318100
2007-08-14	10.80	10.80	10.35	10.42	87000
2007-08-15	10.04	10.64	9.90	9.94	173200
2007-08-16	9.70	9.70	8.55	8.69	520600
2007-08-17	12.50	12.50	8.60	9.16	969700
2007-08-20	9.14	9.40	8.85	9.00	554200
2007-08-21	8.89	9.19	8.81	9.10	242100
2007-08-22	9.32	9.94	9.24	9.60	390900
2007-08-23	9.69	9.98	9.31	9.56	235400
2007-08-24	9.60	10.00	9.46	9.89	146200
2007-08-27	9.95	10.49	9.82	10.20	227700
2007-08-28	10.25	10.25	9.60	9.64	219900
2007-08-29	10.50	10.50	9.81	9.99	165500
2007-08-30	9.99	10.01	9.44	9.92	156500
2007-08-31	10.08	10.41	9.99	10.27	87100
2007-09-04	10.34	10.56	10.13	10.25	110900
2007-09-05	10.10	10.13	9.90	10.07	170200
2007-09-06	9.96	10.39	9.96	10.22	101400
2007-09-07	10.19	10.19	9.50	9.87	174300
2007-09-10	9.81	9.89	9.60	9.82	61300
2007-09-11	9.93	10.05	9.80	9.92	65300
2007-09-12	9.92	9.92	9.65	9.80	95500
2007-09-13	9.89	10.10	9.80	9.85	83000
2007-09-14	9.77	9.86	9.56	9.60	126300
2007-09-17	9.69	9.79	9.26	9.38	107100
2007-09-18	9.39	9.86	9.27	9.82	335900
2007-09-19	9.82	9.97	9.58	9.68	312100
2007-09-20	10.58	11.00	9.41	9.43	163000
2007-09-21	9.46	9.67	9.20	9.55	407900
2007-09-24	9.50	9.72	9.43	9.60	89100
2007-09-25	9.50	9.82	9.46	9.76	96100
2007-09-26	9.72	9.85	9.65	9.73	137800
2007-09-27	9.76	10.36	9.76	10.17	190700
2007-09-28	10.15	10.45	10.11	10.44	110800
2007-10-01	10.41	10.62	10.34	10.48	147500
2007-10-02	10.36	10.55	10.10	10.55	137600
2007-10-03	10.45	10.45	10.16	10.26	80900
2007-10-04	10.20	10.28	10.00	10.19	91500
2007-10-05	10.21	10.50	10.15	10.47	86400
2007-10-08	10.42	10.57	10.20	10.57	85100
2007-10-09	10.67	10.74	10.59	10.70	106000
2007-10-10	10.74	10.74	10.48	10.53	99500
2007-10-11	10.55	10.75	10.45	10.60	315700
2007-10-12	10.41	10.68	10.41	10.64	75600
2007-10-15	10.70	10.85	10.50	10.76	338300
2007-10-16	10.70	10.70	10.32	10.42	130400
2007-10-17	11.00	11.00	10.49	10.73	153100
2007-10-18	10.73	11.02	10.60	10.99	284600
2007-10-19	10.85	10.95	10.63	10.70	179700
2007-10-22	10.50	10.75	10.45	10.67	135800
2007-10-23	11.00	11.00	10.61	10.76	164700
2007-10-24	10.76	11.00	10.63	10.72	188800
2007-10-25	10.92	10.92	10.67	10.74	58200
2007-10-26	10.89	10.89	10.01	10.23	561000
2007-10-29	10.10	10.25	10.07	10.19	259400
2007-10-30	10.25	10.50	10.20	10.28	168700
2007-10-31	10.40	10.80	10.40	10.55	286200
2007-11-01	10.49	10.50	10.25	10.31	69700
2007-11-02	10.26	10.40	9.80	10.13	164900
2007-11-05	10.01	10.20	9.65	10.14	86900
2007-11-06	10.21	10.44	10.21	10.38	44400
2007-11-07	10.00	10.57	10.00	10.15	106800
2007-11-08	10.19	10.27	9.75	10.12	190600
2007-11-09	10.05	10.10	9.65	9.99	193550
2007-11-12	10.05	10.09	9.69	9.75	705500
2007-11-13	9.50	9.94	9.50	9.66	102706
2007-11-14	9.86	10.00	9.61	9.83	216000
2007-11-15	9.75	9.75	9.35	9.47	224600
2007-11-16	9.47	9.70	9.47	9.68	70300
2007-11-19	10.20	10.20	9.60	9.74	163700
2007-11-20	9.62	9.96	9.62	9.80	129700
2007-11-21	8.89	9.94	8.89	9.44	182965
2007-11-23	9.44	9.63	9.43	9.59	49200
2007-11-26	9.85	9.85	9.30	9.60	66900
2007-11-27	9.55	9.60	9.31	9.46	111800
2007-11-28	9.59	9.70	9.47	9.66	117500
2007-11-29	9.72	9.78	9.19	9.54	66600
2007-11-30	9.98	9.98	9.55	9.57	107900
2007-12-03	9.64	9.80	9.50	9.71	139400
2007-12-04	9.79	9.79	9.50	9.58	115100
2007-12-05	9.60	9.76	9.56	9.76	131200
2007-12-06	9.80	9.92	9.70	9.86	123250
2007-12-07	9.90	10.07	9.80	9.99	80700
2007-12-10	10.11	10.35	10.01	10.31	188570
2007-12-11	10.40	10.55	10.15	10.40	171260
2007-12-12	10.55	10.70	10.40	10.62	124800
2007-12-13	10.56	10.56	10.10	10.30	103000
2007-12-14	10.10	10.45	10.00	10.29	118200
2007-12-17	10.40	10.46	10.25	10.40	259344
2007-12-18	10.48	10.70	10.45	10.63	212900
2007-12-19	10.98	10.98	10.55	10.70	162600
2007-12-20	10.72	10.73	10.35	10.69	61600
2007-12-21	10.73	10.75	10.55	10.68	51600
2007-12-24	10.65	10.75	10.60	10.68	31300
2007-12-26	10.65	10.94	10.63	10.90	175100
2007-12-27	10.99	10.99	10.60	10.67	99330
2007-12-28	10.57	10.75	10.37	10.37	103221
2007-12-31	10.37	10.52	10.10	10.35	130419
2008-01-02	10.03	10.55	10.03	10.40	214820
2008-01-03	10.50	10.65	10.36	10.65	179500
2008-01-04	10.61	10.65	10.09	10.38	130430
2008-01-07	10.03	10.40	9.99	10.14	120468
2008-01-08	10.26	10.44	9.72	9.97	625700
2008-01-09	9.90	9.91	9.54	9.75	137400
2008-01-10	9.57	9.95	9.57	9.85	56400
2008-01-11	9.98	9.99	9.61	9.62	137300
2008-01-14	9.62	9.88	9.62	9.84	95300
2008-01-15	9.65	9.82	8.75	9.71	148200
2008-01-16	9.44	9.71	9.21	9.50	128331
2008-01-17	9.60	9.70	9.20	9.35	92500
2008-01-18	9.26	9.55	9.25	9.32	137310
2008-01-22	8.82	9.61	8.82	9.20	254561
2008-01-23	8.91	10.10	8.90	9.37	173250
2008-01-24	9.93	9.93	9.36	9.66	105400
2008-01-25	9.81	9.90	9.53	9.70	50800
2008-01-28	9.77	9.95	9.45	9.86	58700
2008-01-29	9.98	10.06	9.76	9.87	356600
2008-01-30	9.80	10.02	9.70	10.01	399032
2008-01-31	9.99	10.65	9.95	10.15	655881
2008-02-01	10.25	10.60	10.25	10.55	206553
2008-02-04	10.25	10.74	10.25	10.50	32685
2008-02-05	10.47	10.49	10.10	10.15	130400
2008-02-06	10.10	10.42	10.10	10.21	95300
2008-02-07	10.22	10.35	10.05	10.26	60400
2008-02-08	10.28	10.50	10.26	10.50	44700
2008-02-11	10.50	10.70	10.45	10.60	36400
2008-02-12	10.67	10.84	10.51	10.60	122952
2008-02-13	10.70	10.81	10.68	10.73	55750
2008-02-14	10.68	10.95	10.68	10.85	233444
2008-02-15	10.80	10.98	10.79	10.90	147900
2008-02-19	11.10	11.87	11.02	11.71	682168
2008-02-20	11.84	12.05	11.57	11.65	272900
2008-02-21	11.65	11.82	11.61	11.75	53995
2008-02-22	11.65	12.43	11.27	11.42	177122
2008-02-25	11.31	11.49	11.13	11.35	218389
2008-02-26	11.30	11.86	11.25	11.78	227949
2008-02-27	12.24	12.24	11.20	11.45	165600
2008-02-28	11.51	11.51	11.05	11.15	216039
2008-02-29	11.26	11.26	10.72	10.82	110440
2008-03-03	10.66	11.30	10.65	11.15	77030
2008-03-04	11.30	11.39	10.86	11.13	130400
2008-03-05	11.12	11.55	11.12	11.35	140700
2008-03-06	11.39	11.45	11.09	11.31	33500
2008-03-07	11.28	11.30	11.06	11.15	82475
2008-03-10	11.02	11.12	10.70	10.83	98050
2008-03-11	11.10	11.10	10.82	11.05	120700
2008-03-12	11.07	11.17	10.85	10.95	87490
2008-03-13	10.81	11.11	10.74	11.05	293000
2008-03-14	11.18	11.45	10.93	11.12	78790
2008-03-17	10.95	10.95	10.65	10.70	90623
2008-03-18	10.95	10.95	10.70	10.87	59200
2008-03-19	10.92	10.92	10.67	10.82	73800
2008-03-20	10.51	10.92	10.50	10.69	56900
2008-03-24	10.51	11.16	10.51	10.87	77500
2008-03-25	10.95	11.27	10.86	11.00	89800
2008-03-26	11.00	11.16	10.95	11.02	75651
2008-03-27	11.10	11.10	10.94	11.00	22600
2008-03-28	10.94	11.06	10.89	10.89	31931
2008-03-31	10.87	11.43	10.87	11.13	322772
2008-04-01	11.17	11.89	11.00	11.60	301898
2008-04-02	11.81	11.81	11.41	11.45	148275
2008-04-03	11.49	12.24	11.42	11.94	272800
2008-04-04	12.08	12.75	11.93	12.51	274080
2008-04-07	12.92	13.05	12.52	12.60	150800
2008-04-08	12.60	12.62	12.19	12.34	76900
2008-04-09	12.46	12.53	12.10	12.40	84200
2008-04-10	12.28	12.75	12.24	12.63	101300
2008-04-11	12.64	12.82	12.47	12.63	82800
2008-04-14	12.39	13.06	12.36	12.63	236262
2008-04-15	12.60	12.80	12.55	12.62	82318
2008-04-16	12.59	12.94	12.58	12.81	122606
2008-04-17	12.90	13.09	12.76	13.04	346456
2008-04-18	13.09	13.40	12.83	12.95	228174
2008-04-21	12.86	12.98	12.72	12.95	120446
2008-04-22	12.99	12.99	12.75	12.93	186658
2008-04-23	12.88	12.95	12.75	12.86	63636
2008-04-24	12.80	13.00	12.41	12.65	116550
2008-04-25	12.51	12.83	12.11	12.69	190077
2008-04-28	12.75	12.75	12.30	12.32	103241
2008-04-29	12.13	12.19	11.80	12.06	158361
2008-04-30	12.01	12.54	11.95	12.10	143026
2008-05-01	12.02	12.03	11.43	11.86	74717
2008-05-02	11.87	12.30	11.85	12.06	78464
2008-05-05	12.14	12.35	12.00	12.22	59258
2008-05-06	12.07	12.79	11.55	12.75	90056
2008-05-07	12.60	13.21	12.55	12.84	158207
2008-05-08	12.84	13.05	12.34	12.39	328320
2008-05-09	12.55	12.65	12.37	12.54	444750
2008-05-12	12.66	12.75	12.40	12.75	100360
2008-05-13	12.87	13.50	12.64	13.33	446020
2008-05-14	13.33	13.87	13.08	13.78	471885
2008-05-15	13.88	14.16	13.62	14.10	305697
2008-05-16	13.93	14.71	13.93	14.39	235911
2008-05-19	14.57	14.83	14.35	14.72	324926
2008-05-20	14.71	15.03	14.55	14.98	204772
2008-05-21	15.00	15.82	15.00	15.50	280887
2008-05-22	15.50	15.54	15.15	15.43	107768
2008-05-23	15.45	15.45	14.77	15.18	127874
2008-05-27	15.09	15.69	15.00	15.53	283870
2008-05-28	15.53	15.85	15.32	15.60	126339
2008-05-29	15.71	15.71	15.16	15.17	133159
2008-05-30	15.09	15.40	15.04	15.10	176228
2008-06-02	14.73	15.53	14.23	15.32	263723
2008-06-03	15.47	15.65	14.96	15.12	269057
2008-06-04	15.01	15.52	15.01	15.48	139485
2008-06-05	15.62	17.64	15.55	17.43	693298
2008-06-06	17.80	18.48	16.92	17.05	392523
2008-06-09	16.98	17.70	16.75	17.22	190824
2008-06-10	16.92	17.14	16.50	16.56	189227
2008-06-11	16.43	16.73	16.05	16.17	149040
2008-06-12	16.11	16.73	16.08	16.17	92744
2008-06-13	16.13	16.75	16.13	16.67	86991
2008-06-16	16.51	17.19	16.50	16.60	197794
2008-06-17	16.81	17.33	16.49	16.71	116506
2008-06-18	16.75	17.44	16.57	17.22	84385
2008-06-19	17.34	17.63	16.37	17.57	100687
2008-06-20	17.30	17.74	17.20	17.39	117708
2008-06-23	17.32	17.50	17.01	17.25	120508
2008-06-24	17.44	17.46	17.06	17.29	83158
2008-06-25	17.43	17.59	17.17	17.46	95986
2008-06-26	17.43	17.46	16.91	17.00	97147
2008-06-27	16.87	17.65	16.79	17.05	121178
2008-06-30	17.74	17.74	16.88	16.97	72340
2008-07-01	16.85	17.02	16.33	16.57	122402
2008-07-02	16.49	16.66	15.29	15.48	319709
2008-07-03	15.18	15.66	15.18	15.44	206801
2008-07-07	14.92	16.07	14.50	15.43	235659
2008-07-08	15.45	15.45	14.75	14.88	118599
2008-07-09	15.12	15.40	14.54	14.69	307241
2008-07-10	14.88	14.89	14.37	14.52	148337
2008-07-11	13.75	14.66	12.54	14.40	133278
2008-07-14	14.33	14.80	14.22	14.35	81538
2008-07-15	14.01	14.15	13.78	14.05	85580
2008-07-16	14.15	14.46	13.66	14.40	82434
2008-07-17	14.69	15.19	14.35	15.15	192250
2008-07-18	15.11	15.45	14.77	14.81	125547
2008-07-21	13.67	15.05	13.67	14.99	65657
2008-07-22	15.39	15.76	15.24	15.68	142400
2008-07-23	15.95	15.95	15.26	15.38	152340
2008-07-24	15.49	15.62	14.85	14.91	77485
2008-07-25	14.94	15.28	14.79	15.02	78008
2008-07-28	14.81	15.69	13.67	15.40	63146
2008-07-29	15.37	16.09	15.37	16.00	250757
2008-07-30	15.86	16.67	15.86	16.36	149626
2008-07-31	16.94	16.94	15.85	15.90	72465
2008-08-01	15.76	15.99	15.40	15.70	31522
2008-08-04	15.49	15.49	14.50	14.75	152090
2008-08-05	14.70	14.94	14.47	14.69	54772
2008-08-06	14.50	14.85	14.50	14.70	41970
2008-08-07	14.56	14.65	14.11	14.22	83029
2008-08-08	14.20	14.20	13.70	13.84	85098
2008-08-11	13.62	13.73	13.40	13.47	102517
2008-08-12	13.40	13.70	13.39	13.49	62950
2008-08-13	13.05	14.28	13.05	14.24	82669
2008-08-14	13.92	14.40	13.92	14.07	53446
2008-08-15	14.11	14.11	13.60	13.70	38250
2008-08-18	13.82	13.82	13.20	13.29	44148
2008-08-19	13.20	13.90	13.20	13.78	35485
2008-08-20	13.90	14.25	13.88	14.16	49022
2008-08-21	13.80	14.29	13.80	14.19	27322
2008-08-22	14.15	14.43	14.06	14.06	91334
2008-08-25	14.15	14.34	13.68	13.81	26764
2008-08-26	13.89	13.89	13.43	13.50	47867
2008-08-27	13.60	13.80	13.40	13.40	39545
2008-08-28	13.40	13.67	13.22	13.30	39259
2008-08-29	13.35	13.51	13.26	13.30	63675
2008-09-02	13.63	13.63	12.75	12.75	82248
2008-09-03	12.74	13.05	12.30	12.37	84239
2008-09-04	12.25	12.45	11.84	11.94	119517
2008-09-05	11.74	11.95	11.60	11.74	45571
2008-09-08	11.99	12.23	11.42	11.56	72097
2008-09-09	11.37	11.55	10.99	10.99	82951
2008-09-10	11.00	11.38	10.52	11.05	51830
2008-09-11	11.00	11.28	10.65	10.98	108933
2008-09-12	11.13	11.57	11.00	11.48	61314
2008-09-15	10.91	11.07	10.35	10.54	102674
2008-09-16	10.53	10.54	9.61	10.25	195734
2008-09-17	10.18	10.23	9.00	9.00	129644
2008-09-18	9.31	10.15	8.46	9.64	214593
2008-09-19	9.51	11.00	9.51	9.92	116158
2008-09-22	9.81	10.36	9.81	9.96	120219
2008-09-23	10.00	10.26	9.56	9.56	76400
2008-09-24	9.73	9.73	9.29	9.35	21782
2008-09-25	9.30	9.69	9.13	9.30	48619
2008-09-26	9.31	9.43	9.12	9.29	39754
2008-09-29	9.04	9.60	7.93	8.80	255618
2008-09-30	8.59	9.28	8.45	8.88	95371
2008-10-01	8.60	8.88	8.33	8.73	93482
2008-10-02	8.79	8.90	8.13	8.21	150786
2008-10-03	8.18	8.83	8.11	8.12	62197
2008-10-06	7.33	8.16	6.15	6.70	157860
2008-10-07	6.70	6.89	6.05	6.20	78225
2008-10-08	6.01	6.29	5.20	5.83	114725
2008-10-09	6.02	6.02	5.31	5.36	32800
2008-10-10	4.84	5.17	4.50	4.97	108394
2008-10-13	5.33	6.35	5.20	6.30	89121
2008-10-14	7.44	7.44	6.12	6.13	64416
2008-10-15	6.00	6.01	5.48	5.50	214879
2008-10-16	5.75	5.75	5.11	5.71	57593
2008-10-17	5.47	5.93	5.47	5.71	24217
2008-10-20	5.60	5.86	5.60	5.86	42465
2008-10-21	5.85	5.85	5.38	5.65	42639
2008-10-22	5.46	5.46	4.76	4.86	29892
2008-10-23	4.76	5.03	4.40	4.45	79065
2008-10-24	4.36	4.50	4.33	4.49	31044
2008-10-27	4.46	4.68	4.19	4.45	56116
2008-10-28	4.50	4.86	4.15	4.74	67235
2008-10-29	4.88	5.22	4.73	5.05	42534
2008-10-30	5.05	5.71	5.00	5.57	83884
2008-10-31	5.69	5.77	5.37	5.51	54480
2008-11-03	5.65	5.65	5.12	5.40	49428
2008-11-04	5.64	5.88	5.45	5.82	58371
2008-11-05	5.93	5.93	5.19	5.32	52830
2008-11-06	5.30	5.80	4.65	4.89	125566
2008-11-07	4.89	5.10	4.75	4.93	32433
2008-11-10	5.10	5.43	4.77	4.88	28834
2008-11-11	4.70	4.81	4.50	4.80	34521
2008-11-12	5.25	5.25	4.50	4.55	58212
2008-11-13	4.48	4.58	4.16	4.54	132019
2008-11-14	4.48	4.60	4.33	4.33	151020
2008-11-17	4.21	4.30	3.93	3.94	54154
2008-11-18	3.85	4.11	3.85	4.02	121892
2008-11-19	4.10	4.12	3.89	3.95	52828
2008-11-20	3.75	3.76	3.36	3.36	32191
2008-11-21	3.55	3.58	3.21	3.46	37114
2008-11-24	3.46	3.94	3.42	3.92	30527
2008-11-25	3.73	4.18	3.73	3.90	47122
2008-11-26	4.20	4.60	4.05	4.52	200477
2008-11-28	4.70	4.70	4.43	4.60	59223
2008-12-01	4.47	4.47	3.86	3.86	97013
2008-12-02	3.79	4.25	3.79	3.93	80403
2008-12-03	4.22	4.22	3.91	4.07	61057
2008-12-04	4.25	4.25	3.88	3.88	187784
2008-12-05	4.40	4.40	3.87	4.05	118370
2008-12-08	4.25	4.40	3.95	4.35	233995
2008-12-09	4.40	4.76	4.37	4.46	177434
2008-12-10	4.05	4.86	3.91	4.79	129742
2008-12-11	4.84	5.20	4.59	4.76	153173
2008-12-12	4.35	4.89	4.31	4.89	79339
2008-12-15	5.05	5.25	4.58	4.68	88664
2008-12-16	5.09	5.09	4.58	4.99	211199
2008-12-17	5.30	5.30	4.87	5.08	153291
2008-12-18	5.34	5.35	4.82	4.92	147321
2008-12-19	5.35	5.35	4.96	5.15	141311
2008-12-22	5.43	5.80	4.80	4.83	380980
2008-12-23	5.09	5.09	4.95	4.99	131642
2008-12-24	5.49	5.49	4.91	5.05	46007
2008-12-26	5.16	5.16	4.85	5.05	101026
2008-12-29	4.89	5.05	4.70	4.76	79063
2008-12-30	4.75	4.95	4.46	4.95	171678
2008-12-31	5.05	5.05	4.73	4.95	97311
2009-01-02	4.90	5.15	4.90	5.14	56477
2009-01-05	5.19	5.27	5.00	5.18	153614
2009-01-06	5.34	5.40	5.18	5.40	149278
2009-01-07	5.26	5.26	4.90	5.16	84963
2009-01-08	5.00	5.05	4.82	4.90	121632
2009-01-09	4.99	5.15	4.81	5.00	143317
2009-01-12	5.04	5.25	4.78	4.79	69948
2009-01-13	4.64	4.79	4.60	4.64	86723
2009-01-14	4.61	4.61	4.30	4.32	95581
2009-01-15	4.30	4.35	4.08	4.20	193370
2009-01-16	4.25	4.31	4.07	4.21	104511
2009-01-20	4.11	4.20	3.95	3.95	192732
2009-01-21	3.80	4.05	3.80	3.95	135635
2009-01-22	3.97	3.97	3.78	3.87	41996
2009-01-23	3.81	4.07	3.68	4.05	120020
2009-01-26	3.85	4.23	3.85	4.16	123260
2009-01-27	4.20	4.34	4.13	4.28	149951
2009-01-28	4.28	4.53	4.25	4.52	231023
2009-01-29	4.38	4.46	4.22	4.41	89247
2009-01-30	4.25	4.65	4.25	4.60	99845
2009-02-02	4.89	4.89	4.27	4.49	24715
2009-02-03	4.57	4.95	4.47	4.95	108354
2009-02-04	4.87	4.95	4.70	4.95	66936
2009-02-05	4.90	5.05	4.69	5.05	28363
2009-02-06	5.06	5.21	4.90	4.90	149387
2009-02-09	4.99	5.19	4.56	5.19	88471
2009-02-10	5.14	5.15	4.60	4.90	104918
2009-02-11	4.89	4.94	4.60	4.82	138146
2009-02-12	4.80	4.94	4.65	4.94	42804
2009-02-13	4.94	4.95	4.75	4.89	48137
2009-02-17	4.80	4.85	4.43	4.58	113085
2009-02-18	4.53	4.62	4.42	4.62	50098
2009-02-19	4.68	4.75	4.55	4.58	28789
2009-02-20	4.42	4.65	4.34	4.60	141591
2009-02-23	4.59	4.77	4.42	4.55	135686
2009-02-24	4.59	4.84	4.55	4.74	56354
2009-02-25	4.67	4.69	4.45	4.65	36648
2009-02-26	4.64	4.69	4.40	4.64	38043
2009-02-27	4.55	4.59	4.35	4.57	68483
2009-03-02	4.26	4.26	3.65	3.76	99432
2009-03-03	3.70	3.99	3.65	3.99	226965
2009-03-04	4.00	4.25	3.95	4.03	206421
2009-03-05	3.95	4.12	3.83	3.95	110712
2009-03-06	3.92	4.03	3.90	3.98	78209
2009-03-09	3.83	3.94	3.74	3.83	32531
2009-03-10	3.64	3.97	3.56	3.86	84366
2009-03-11	3.93	4.05	3.84	3.91	73574
2009-03-12	3.78	4.18	3.77	4.10	76191
2009-03-13	4.02	4.40	4.02	4.31	30534
2009-03-16	4.31	4.38	4.16	4.26	20505
2009-03-17	4.25	4.31	4.09	4.23	70044
2009-03-18	4.23	4.58	4.16	4.55	238641
2009-03-19	4.99	5.11	4.57	4.61	180941
2009-03-20	4.64	4.70	4.55	4.64	37584
2009-03-23	4.60	4.83	4.52	4.75	21916
2009-03-24	4.60	4.81	4.52	4.52	59217
2009-03-25	4.43	4.69	4.40	4.53	42123
2009-03-26	4.57	4.73	4.45	4.48	30991
2009-03-27	4.46	4.58	4.43	4.52	35555
2009-03-30	4.33	4.62	4.12	4.17	114229
2009-03-31	4.28	4.47	4.21	4.30	60314
2009-04-01	4.20	4.65	4.20	4.55	91978
2009-04-02	4.56	4.88	4.56	4.71	79184
2009-04-03	4.69	4.84	4.68	4.83	21684
2009-04-06	4.87	4.99	4.56	4.63	28860
2009-04-07	4.57	4.70	4.45	4.70	8100
2009-04-08	4.71	4.80	4.60	4.60	42908
2009-04-09	4.64	4.97	4.64	4.87	34203
2009-04-13	4.86	5.15	4.80	5.00	57804
2009-04-14	5.14	5.50	4.95	5.15	196971
2009-04-15	5.27	5.27	5.03	5.27	80918
2009-04-16	5.22	5.29	5.14	5.24	20785
2009-04-17	5.26	5.33	5.11	5.25	53460
2009-04-20	5.22	5.22	4.60	4.80	80663
2009-04-21	4.85	5.24	4.68	4.94	92622
2009-04-22	4.88	4.99	4.83	4.91	38218
2009-04-23	4.97	5.05	4.71	5.00	36723
2009-04-24	5.02	5.11	4.99	5.05	68828
2009-04-27	5.01	5.02	4.67	4.95	23194
2009-04-28	4.73	4.81	4.54	4.60	19174
2009-04-29	4.60	4.78	4.59	4.61	96977
2009-04-30	4.68	4.68	4.45	4.50	18788
2009-05-01	4.73	5.35	4.73	5.35	34130
2009-05-04	5.48	5.50	4.92	5.40	245962
2009-05-05	5.40	5.64	5.23	5.55	140344
2009-05-06	5.57	5.97	5.48	5.79	193025
2009-05-07	5.85	5.98	5.57	5.57	99494
2009-05-08	5.71	6.11	5.71	5.97	118031
2009-05-11	6.17	6.17	5.65	5.71	144061
2009-05-12	5.80	5.87	5.63	5.78	146909
2009-05-13	5.76	5.84	5.48	5.64	80974
2009-05-14	5.46	5.80	5.46	5.75	124879
2009-05-15	5.97	5.97	5.67	5.75	24202
2009-05-18	5.71	6.02	5.71	5.93	120943
2009-05-19	5.97	6.30	5.97	6.18	161023
2009-05-20	6.16	6.60	6.04	6.07	270615
2009-05-21	6.03	6.06	5.81	5.83	55825
2009-05-22	5.91	5.94	5.80	5.80	61017
2009-05-26	5.91	6.56	5.90	6.45	138142
2009-05-27	6.25	6.50	6.24	6.40	74704
2009-05-28	6.40	6.58	6.26	6.34	58412
2009-05-29	6.45	6.50	6.32	6.35	37013
2009-06-01	6.58	6.70	6.39	6.49	301845
2009-06-02	6.50	7.50	6.45	7.50	127805
2009-06-03	7.12	7.12	6.32	6.74	134577
2009-06-04	6.36	6.50	6.32	6.40	104632
2009-06-05	6.41	6.62	6.36	6.47	44324
2009-06-08	6.63	6.63	6.25	6.31	22873
2009-06-09	6.30	6.57	6.26	6.35	40022
2009-06-10	6.53	6.57	5.01	6.30	327998
2009-06-11	6.47	6.85	6.35	6.82	88553
2009-06-12	6.99	7.11	6.75	7.08	101128
2009-06-15	7.00	7.14	6.66	6.87	125122
2009-06-16	6.71	7.01	6.42	6.65	113147
2009-06-17	6.60	6.60	6.32	6.45	61089
2009-06-18	6.35	6.82	6.35	6.70	116774
2009-06-19	6.61	6.88	6.54	6.60	47548
2009-06-22	6.79	6.79	6.25	6.30	95451
2009-06-23	6.21	6.39	6.18	6.20	33883
2009-06-24	6.25	6.48	6.21	6.32	34491
2009-06-25	6.37	6.50	6.28	6.50	22376
2009-06-26	6.61	6.72	6.52	6.70	72252
2009-06-29	6.74	6.78	6.20	6.20	46402
2009-06-30	6.42	7.05	6.30	7.05	32446
2009-07-01	7.05	7.05	6.49	6.58	78949
2009-07-02	6.34	6.76	6.34	6.38	31508
2009-07-06	6.16	6.34	5.92	6.23	84479
2009-07-07	6.28	6.36	5.89	6.11	62838
2009-07-08	6.06	6.06	5.77	5.89	56830
2009-07-09	5.93	6.10	5.75	5.93	76098
2009-07-10	5.89	5.99	5.75	5.89	18714
2009-07-13	5.80	5.96	5.69	5.90	49245
2009-07-14	5.95	6.03	5.90	6.03	25830
2009-07-15	6.06	6.64	6.06	6.52	281505
2009-07-16	6.52	6.62	6.47	6.56	42973
2009-07-17	6.61	6.85	6.56	6.64	72851
2009-07-20	6.67	7.13	6.65	7.09	49524
2009-07-21	7.24	7.34	6.92	7.09	97483
2009-07-22	7.08	7.41	6.90	7.15	79579
2009-07-23	7.20	7.56	6.96	6.99	130235
2009-07-24	6.99	7.09	6.75	6.84	67526
2009-07-27	6.75	7.06	6.67	6.95	36361
2009-07-28	6.96	7.00	6.81	6.89	27877
2009-07-29	7.03	7.03	6.78	6.80	29061
2009-07-30	6.79	7.00	6.77	6.90	10847
2009-07-31	7.03	7.14	6.87	6.99	23746
2009-08-03	7.00	7.49	7.00	7.48	91842
2009-08-04	7.38	7.71	7.37	7.44	90050
2009-08-05	7.62	7.62	7.17	7.50	72979
2009-08-06	7.53	7.68	7.48	7.55	53734
2009-08-07	7.59	7.95	7.58	7.84	56588
2009-08-10	7.99	7.99	7.68	7.75	44045
2009-08-11	7.78	7.78	7.54	7.56	42880
2009-08-12	7.64	7.75	7.55	7.70	30681
2009-08-13	7.92	7.92	7.67	7.71	49405
2009-08-14	7.78	7.82	7.62	7.68	25116
2009-08-17	7.58	7.58	7.20	7.30	44412
2009-08-18	7.30	7.43	7.18	7.27	42647
2009-08-19	7.25	7.67	7.25	7.67	98717
2009-08-20	7.66	8.24	7.59	8.22	61647
2009-08-21	8.30	8.60	8.29	8.60	144372
2009-08-24	8.90	8.90	8.33	8.37	118325
2009-08-25	8.41	8.50	7.89	8.02	90311
2009-08-26	7.97	8.13	7.77	8.11	83251
2009-08-27	8.08	8.19	8.02	8.06	72750
2009-08-28	8.11	8.18	8.02	8.08	22919
2009-08-31	8.11	8.21	7.93	8.14	85647
2009-09-01	7.91	8.14	7.69	7.74	102623
2009-09-02	7.54	7.75	7.54	7.70	24313
2009-09-03	7.68	7.80	7.68	7.78	14546
2009-09-04	7.76	7.99	7.75	7.99	47945
2009-09-08	7.99	8.32	7.99	8.31	54943
2009-09-09	8.36	8.40	8.19	8.34	26312
2009-09-10	8.33	8.53	8.25	8.53	23646
2009-09-11	8.47	8.52	8.34	8.41	33465
2009-09-14	8.39	8.42	8.25	8.38	16685
2009-09-15	8.42	8.50	8.32	8.47	46911
2009-09-16	8.23	8.69	8.23	8.63	52387
2009-09-17	8.62	8.75	8.30	8.34	59036
2009-09-18	8.55	8.55	8.20	8.35	35949
2009-09-21	8.52	8.52	8.01	8.05	66598
2009-09-22	8.07	8.32	8.05	8.24	32595
2009-09-23	8.23	8.34	8.05	8.09	46839
2009-09-24	8.14	8.25	7.55	7.71	129089
2009-09-25	7.50	7.80	7.50	7.74	84435
2009-09-28	7.85	7.90	7.65	7.80	90515
2009-09-29	7.77	7.85	7.56	7.83	251988
2009-09-30	7.78	8.15	7.72	8.15	103814
2009-10-01	8.15	8.15	7.41	7.49	91506
2009-10-02	7.44	7.60	7.20	7.60	53168
2009-10-05	7.56	7.95	7.47	7.95	54209
2009-10-06	7.95	8.12	7.85	8.05	53282
2009-10-07	8.04	8.20	7.92	8.20	30599
2009-10-08	8.20	8.30	8.10	8.15	50192
2009-10-09	8.15	8.25	8.10	8.19	13998
2009-10-12	8.23	8.30	8.01	8.21	227226
2009-10-13	8.25	8.44	8.18	8.43	84134
2009-10-14	8.47	8.60	8.40	8.55	60731
2009-10-15	8.49	8.56	8.30	8.44	88072
2009-10-16	8.40	8.49	8.19	8.24	44008
2009-10-19	8.27	8.38	8.27	8.30	67797
2009-10-20	8.30	8.50	8.15	8.21	36002
2009-10-21	8.19	8.39	8.19	8.31	79182
2009-10-22	8.37	8.50	8.26	8.46	41593
2009-10-23	8.26	8.56	8.05	8.34	53109
2009-10-26	8.39	8.44	7.89	8.02	54545
2009-10-27	8.06	8.06	7.52	7.58	71681
2009-10-28	7.56	7.56	7.05	7.19	90702
2009-10-29	7.25	7.55	7.12	7.48	84671
2009-10-30	7.41	7.49	7.14	7.30	70752
2009-11-02	7.10	7.85	7.10	7.41	71848
2009-11-03	7.36	7.40	7.18	7.35	67698
2009-11-04	7.59	7.59	7.22	7.35	44722
2009-11-05	7.40	7.59	7.34	7.37	32101
2009-11-06	7.20	7.58	7.20	7.56	32243
2009-11-09	7.53	7.90	7.53	7.73	102915
2009-11-10	7.75	7.81	7.44	7.72	83943
2009-11-11	7.72	7.87	7.65	7.70	28360
2009-11-12	7.79	7.79	7.29	7.33	63645
2009-11-13	7.36	7.63	7.36	7.54	13876
2009-11-16	7.76	7.94	7.60	7.93	12279
2009-11-17	8.05	8.05	7.67	7.67	26883
2009-11-18	7.68	7.78	7.58	7.68	18531
2009-11-19	7.60	7.68	7.46	7.51	25194
2009-11-20	7.44	7.45	7.25	7.39	26048
2009-11-23	7.69	7.69	7.42	7.64	34449
2009-11-24	7.62	7.86	7.45	7.54	39189
2009-11-25	7.52	7.84	7.48	7.71	50442
2009-11-27	7.38	7.77	7.15	7.77	10754
2009-11-30	7.74	7.87	7.46	7.87	58071
2009-12-01	7.94	8.22	7.94	8.14	66215
2009-12-02	8.20	8.34	8.00	8.00	51461
2009-12-03	8.10	8.54	8.00	8.49	91645
2009-12-04	8.04	8.75	8.02	8.66	133030
2009-12-07	8.36	8.80	8.36	8.65	91353
2009-12-08	8.67	8.67	8.46	8.47	34271
2009-12-09	8.54	8.65	8.38	8.49	21109
2009-12-10	8.55	8.70	8.44	8.51	25394
2009-12-11	8.62	8.79	8.60	8.76	29457
2009-12-14	8.76	8.89	8.74	8.74	20513
2009-12-15	8.68	8.92	8.65	8.91	25792
2009-12-16	9.24	9.24	8.56	8.95	61681
2009-12-17	8.95	8.95	8.25	8.33	63983
2009-12-18	8.28	8.46	8.22	8.46	29784
2009-12-21	8.43	8.51	8.29	8.50	26387
2009-12-22	8.45	8.66	8.32	8.42	47438
2009-12-23	8.45	8.76	8.36	8.61	23767
2009-12-24	8.68	8.85	8.68	8.78	6211
2009-12-28	8.93	8.93	8.60	8.69	12206
2009-12-29	8.53	8.83	8.53	8.78	61868
2009-12-30	8.78	8.78	8.51	8.69	104193
2009-12-31	8.69	8.72	8.23	8.40	75645
2010-01-04	8.49	8.70	8.45	8.66	34795
2010-01-05	8.71	8.90	8.69	8.90	29218
2010-01-06	8.95	8.95	8.54	8.54	99755
2010-01-07	8.53	8.59	8.15	8.27	63742
2010-01-08	8.41	8.65	8.35	8.42	76194
2010-01-11	8.37	8.72	8.27	8.34	66219
2010-01-12	8.47	8.47	7.90	8.02	75677
2010-01-13	8.02	8.05	7.79	7.97	100935
2010-01-14	8.04	8.24	7.89	8.21	83323
2010-01-15	8.21	8.25	8.00	8.16	86620
2010-01-19	8.16	8.18	7.95	8.15	121085
2010-01-20	7.90	8.16	7.67	7.84	66274
2010-01-21	7.84	7.87	7.38	7.55	76638
2010-01-22	7.38	7.52	7.31	7.52	59844
2010-01-25	7.55	7.55	7.21	7.21	58670
2010-01-26	7.21	7.34	7.06	7.14	162423
2010-01-27	7.14	7.14	6.81	7.02	109702
2010-01-28	7.02	7.15	6.86	7.06	94057
2010-01-29	7.04	7.36	6.82	7.08	284837
2010-02-01	7.18	7.37	7.03	7.30	35593
2010-02-02	7.28	7.51	7.08	7.44	88664
2010-02-03	7.50	7.50	7.31	7.41	125377
2010-02-04	7.36	7.36	7.16	7.19	99355
2010-02-05	7.16	7.25	6.86	7.15	116956
2010-02-08	7.16	7.20	7.00	7.07	55385
2010-02-09	7.23	7.23	6.91	7.18	70838
2010-02-10	7.06	7.25	7.06	7.24	26440
2010-02-11	7.21	7.72	7.21	7.44	85161
2010-02-12	7.47	7.55	7.37	7.50	29067
2010-02-16	7.56	7.70	7.51	7.68	32623
2010-02-17	7.79	7.82	7.57	7.62	21435
2010-02-18	7.68	7.77	7.57	7.67	47320
2010-02-19	7.72	7.72	7.60	7.67	56921
2010-02-22	7.62	7.74	7.61	7.67	24635
2010-02-23	7.66	7.67	7.38	7.43	43974
2010-02-24	7.46	7.60	7.46	7.60	13484
2010-02-25	7.51	7.65	7.30	7.65	16323
2010-02-26	7.72	7.72	7.25	7.59	47992
2010-03-01	7.74	7.75	7.55	7.75	35777
2010-03-02	7.75	8.05	7.61	7.61	101705
2010-03-03	7.64	7.75	7.60	7.70	103831
2010-03-04	7.76	7.86	7.63	7.69	42823
2010-03-05	7.70	7.87	7.70	7.80	66294
2010-03-08	7.88	7.94	7.83	7.94	106381
2010-03-09	7.95	7.95	7.78	7.90	41642
2010-03-10	7.80	7.99	7.77	7.89	48026
2010-03-11	7.91	7.98	7.85	7.95	55686
2010-03-12	7.98	8.13	7.98	8.13	56885
2010-03-15	8.14	8.30	7.77	7.95	62253
2010-03-16	8.02	8.25	7.94	8.14	39192
2010-03-17	8.22	8.35	8.19	8.19	57989
2010-03-18	8.24	8.32	8.11	8.17	40788
2010-03-19	8.21	8.21	7.96	7.96	48359
2010-03-22	8.09	8.27	7.96	8.21	57311
2010-03-23	8.25	8.44	8.25	8.37	34763
2010-03-24	8.31	8.39	8.21	8.24	18343
2010-03-25	8.35	8.37	8.25	8.25	28675
2010-03-26	8.27	8.66	8.18	8.31	37445
2010-03-29	8.30	8.55	8.02	8.30	102594
2010-03-30	8.42	8.77	8.24	8.50	256385
2010-03-31	8.42	8.85	8.42	8.65	62563
2010-04-01	8.66	8.95	8.66	8.90	26558
2010-04-05	9.08	9.08	8.75	8.93	67238
2010-04-06	8.42	9.04	8.42	8.74	78373
2010-04-07	8.70	8.90	8.60	8.65	48466
2010-04-08	8.59	8.84	8.53	8.82	36087
2010-04-09	8.97	8.97	8.83	8.84	30199
2010-04-12	8.96	8.97	8.80	8.88	13027
2010-04-13	8.85	8.88	8.70	8.86	16988
2010-04-14	8.87	8.96	8.81	8.95	34565
2010-04-15	8.91	9.02	8.79	9.00	97122
2010-04-16	9.03	9.03	8.67	8.68	34474
2010-04-19	8.52	8.75	8.50	8.75	22000
2010-04-20	8.85	8.90	8.76	8.78	26636
2010-04-21	8.81	8.90	8.72	8.77	30764
2010-04-22	8.74	8.77	8.60	8.74	62668
2010-04-23	8.68	8.80	8.62	8.67	63159
2010-04-26	8.75	9.00	8.66	8.68	26386
2010-04-27	8.65	8.71	8.37	8.38	30197
2010-04-28	8.43	8.52	8.18	8.39	95597
2010-04-29	8.42	8.82	8.42	8.72	79149
2010-04-30	8.75	8.77	8.31	8.36	44043
2010-05-03	8.32	8.46	8.21	8.36	82591
2010-05-04	8.26	8.30	7.75	8.01	79409
2010-05-05	7.86	7.97	7.55	7.74	132524
2010-05-06	7.67	7.76	7.21	7.45	83829
2010-05-07	7.37	7.54	7.09	7.54	52876
2010-05-10	7.69	8.04	7.69	8.02	84022
2010-05-11	7.93	8.12	7.89	8.12	37440
2010-05-12	8.15	8.17	7.87	8.10	40650
2010-05-13	7.99	8.40	7.99	8.40	59770
2010-05-14	8.26	8.26	7.82	7.95	31908
2010-05-17	7.88	8.03	7.64	7.79	53380
2010-05-18	7.83	7.90	7.63	7.67	28456
2010-05-19	7.58	7.67	7.36	7.54	66428
2010-05-20	7.19	7.40	7.02	7.13	64804
2010-05-21	7.11	7.36	7.11	7.23	53465
2010-05-24	7.17	7.33	7.11	7.24	56164
2010-05-25	6.99	7.32	6.89	7.32	72133
2010-05-26	7.32	7.47	7.14	7.28	41304
2010-05-27	7.34	7.66	7.34	7.61	40369
2010-05-28	7.61	7.68	7.34	7.36	56211
2010-06-01	7.06	7.73	7.06	7.07	43075
2010-06-02	6.64	7.35	6.64	7.34	80804
2010-06-03	7.34	7.47	7.31	7.40	12233
2010-06-04	7.40	7.40	7.08	7.18	18812
2010-06-07	7.14	7.14	6.98	7.10	53652
2010-06-08	7.13	7.22	7.00	7.06	36419
2010-06-09	7.04	7.24	7.00	7.00	20305
2010-06-10	7.15	7.39	7.15	7.35	35984
2010-06-11	7.40	7.50	7.36	7.40	19139
2010-06-14	7.52	7.59	7.37	7.37	10114
2010-06-15	7.47	7.71	7.26	7.65	39000
2010-06-16	7.61	7.69	7.53	7.69	18798
2010-06-17	7.70	7.73	7.64	7.70	11448
2010-06-18	7.74	8.00	7.66	8.00	28132
2010-06-21	8.01	8.10	7.86	7.95	28216
2010-06-22	7.99	8.00	7.66	7.66	15000
2010-06-23	7.63	7.64	7.44	7.61	29084
2010-06-24	7.60	7.61	7.45	7.46	18586
2010-06-25	7.49	7.55	7.47	7.55	6958
2010-06-28	7.49	7.83	7.49	7.76	73667
2010-06-29	7.64	7.65	7.10	7.28	244253
2010-06-30	7.20	7.25	7.07	7.19	32904
2010-07-01	6.95	7.15	6.71	6.97	42765
2010-07-02	6.97	7.04	6.82	6.90	14412
2010-07-06	6.93	7.25	6.93	7.20	36755
2010-07-07	7.15	7.26	7.12	7.25	36631
2010-07-08	7.31	7.38	7.24	7.27	11279
2010-07-09	7.33	7.50	7.28	7.44	24815
2010-07-12	7.33	7.44	7.27	7.40	17770
2010-07-13	7.41	7.55	7.40	7.54	6211
2010-07-14	7.45	7.75	7.30	7.75	28981
2010-07-15	7.34	7.69	7.27	7.35	36149
2010-07-16	7.31	7.31	7.06	7.07	17978
2010-07-19	7.17	7.17	6.87	6.94	37529
2010-07-20	6.82	7.36	6.75	7.12	83756
2010-07-21	7.15	7.25	7.07	7.20	15381
2010-07-22	7.10	7.32	6.91	7.29	13102
2010-07-23	7.35	7.45	7.32	7.40	8122
2010-07-26	7.27	7.42	7.27	7.36	21365
2010-07-27	7.29	7.42	7.26	7.27	10801
2010-07-28	7.23	7.23	7.06	7.06	8768
2010-07-29	7.15	7.15	7.00	7.02	28548
2010-07-30	7.01	7.07	6.49	6.69	46340
2010-08-02	6.95	7.25	6.90	7.04	81203
2010-08-03	7.02	7.34	7.00	7.14	43141
2010-08-04	7.20	7.29	7.17	7.28	126273
2010-08-05	7.23	7.34	7.23	7.31	14582
2010-08-06	7.27	7.31	7.16	7.18	14767
2010-08-09	7.25	7.26	7.15	7.17	10869
2010-08-10	7.02	7.19	7.01	7.02	66887
2010-08-11	7.00	7.00	6.65	6.87	63067
2010-08-12	6.64	6.95	6.64	6.92	39994
2010-08-13	6.90	7.07	6.86	7.05	19178
2010-08-16	7.04	7.32	7.02	7.08	17910
2010-08-17	7.07	7.46	7.07	7.45	77832
2010-08-18	7.45	7.57	7.42	7.55	25682
2010-08-19	7.56	7.56	7.35	7.51	17266
2010-08-20	7.48	7.53	7.41	7.53	63124
2010-08-23	7.58	7.60	7.32	7.33	76389
2010-08-24	7.57	7.57	7.11	7.14	35285
2010-08-25	7.13	7.26	6.90	7.21	31465
2010-08-26	7.22	7.33	6.96	7.06	22707
2010-08-27	6.93	7.50	6.75	7.50	50509
2010-08-30	7.29	7.51	7.00	7.04	13110
2010-08-31	7.00	7.22	6.90	7.22	47480
2010-09-01	7.16	7.24	7.03	7.23	62414
2010-09-02	7.17	7.20	7.06	7.07	36201
2010-09-03	7.07	7.18	7.06	7.06	33614
2010-09-07	6.88	7.13	6.88	7.02	30332
2010-09-08	7.08	7.25	7.01	7.15	11682
2010-09-09	7.19	7.22	7.11	7.15	8108
2010-09-10	7.19	7.40	7.19	7.38	40168
2010-09-13	7.39	7.62	7.36	7.52	50512
2010-09-14	7.48	7.77	7.30	7.70	140646
2010-09-15	7.70	7.74	7.56	7.63	16837
2010-09-16	7.56	7.65	7.56	7.61	4350
2010-09-17	7.66	7.66	7.18	7.18	7846
2010-09-20	7.25	7.60	7.25	7.56	51005
2010-09-21	7.63	7.63	7.35	7.41	40750
2010-09-22	7.36	7.51	7.32	7.42	50458
2010-09-23	7.37	7.52	7.36	7.37	97484
2010-09-24	7.47	7.50	7.26	7.30	137280
2010-09-27	7.30	7.40	7.22	7.36	40088
2010-09-28	7.33	7.46	7.25	7.36	33903
2010-09-29	7.40	7.40	7.30	7.32	24183
2010-09-30	7.26	7.35	7.22	7.28	14964
2010-10-01	7.38	7.51	7.28	7.50	19956
2010-10-04	7.50	7.55	7.24	7.50	51055
2010-10-05	7.57	7.73	7.52	7.66	33529
2010-10-06	7.70	7.80	7.67	7.75	42349
2010-10-07	7.72	7.78	7.50	7.55	48968
2010-10-08	7.53	7.77	7.53	7.65	48886
2010-10-11	7.63	7.67	7.46	7.50	10535
2010-10-12	7.50	7.66	7.33	7.65	31566
2010-10-13	7.73	7.78	7.65	7.68	54624
2010-10-14	7.62	7.65	7.43	7.54	25028
2010-10-15	7.49	7.58	7.41	7.42	39923
2010-10-18	7.43	7.47	7.40	7.47	6787
2010-10-19	7.41	7.44	7.05	7.24	34719
2010-10-20	7.25	7.45	7.20	7.41	16658
2010-10-21	7.35	7.48	7.16	7.37	57606
2010-10-22	7.40	7.45	7.34	7.42	32524
2010-10-25	7.48	7.52	7.42	7.42	23519
2010-10-26	7.34	7.42	7.23	7.23	43971
2010-10-27	7.22	7.28	7.22	7.27	28982
2010-10-28	7.29	7.30	7.21	7.27	106169
2010-10-29	7.29	7.31	7.20	7.24	43127
2010-11-01	7.10	7.29	7.03	7.26	27777
2010-11-02	7.25	7.77	7.25	7.61	26221
2010-11-03	7.57	7.57	7.38	7.44	45155
2010-11-04	7.45	7.55	7.40	7.47	56193
2010-11-05	7.46	7.50	7.37	7.42	52333
2010-11-08	7.30	7.50	7.30	7.50	33714
2010-11-09	7.53	7.60	7.20	7.21	49674
2010-11-10	7.20	7.33	7.20	7.21	17502
2010-11-11	7.20	7.35	7.16	7.35	37940
2010-11-12	7.32	7.35	7.11	7.11	11164
2010-11-15	7.11	7.24	7.02	7.08	10807
2010-11-16	7.00	7.05	6.90	6.95	41486
2010-11-17	6.98	7.08	6.97	7.01	21386
2010-11-18	7.14	7.22	7.05	7.21	124579
2010-11-19	7.16	7.18	7.06	7.16	70760
2010-11-22	6.95	7.21	6.95	7.16	42581
2010-11-23	7.07	7.13	6.89	6.94	54600
2010-11-24	6.94	7.13	6.93	7.12	19923
2010-11-26	7.15	7.16	6.98	7.00	35934
2010-11-29	6.95	7.26	6.90	7.25	29661
2010-11-30	7.29	7.30	7.04	7.26	40201
2010-12-01	7.38	7.42	7.30	7.35	24445
2010-12-02	7.39	7.67	7.39	7.51	38182
2010-12-03	7.51	7.59	7.49	7.56	15505
2010-12-06	7.48	7.79	7.44	7.79	23074
2010-12-07	7.72	7.88	7.55	7.55	16810
2010-12-08	7.64	7.73	7.63	7.64	32353
2010-12-09	7.73	7.86	7.68	7.86	29277
2010-12-10	7.85	7.90	7.80	7.87	22556
2010-12-13	8.00	8.50	7.90	7.99	65757
2010-12-14	8.10	8.14	7.85	7.95	29751
2010-12-15	7.87	7.92	7.73	7.77	24866
2010-12-16	7.76	7.91	7.68	7.89	47510
2010-12-17	7.89	8.01	7.86	7.95	23326
2010-12-20	7.99	8.00	7.85	7.94	19225
2010-12-21	7.86	8.10	7.86	8.04	32070
2010-12-22	8.06	8.10	7.99	7.99	52461
2010-12-23	7.86	8.04	7.86	8.03	17401
2010-12-27	8.23	8.23	7.95	8.03	56586
2010-12-28	8.02	8.03	7.87	8.00	22025
2010-12-29	7.94	8.03	7.84	7.90	83923
2010-12-30	7.95	7.97	7.80	7.80	42413
2010-12-31	7.80	7.97	7.75	7.83	16352
2011-01-03	8.11	8.20	7.95	7.96	73663
2011-01-04	8.12	8.12	7.88	7.92	31944
2011-01-05	7.99	8.02	7.90	7.96	41696
2011-01-06	8.01	8.07	7.91	7.98	30745
2011-01-07	8.05	8.05	7.93	7.96	16591
2011-01-10	7.99	8.16	7.92	8.13	68988
2011-01-11	8.15	8.20	8.04	8.12	33970
2011-01-12	8.14	8.27	8.03	8.17	75366
2011-01-13	8.24	8.24	8.06	8.20	35420
2011-01-14	8.16	8.20	8.08	8.16	16900
2011-01-18	8.11	8.29	8.11	8.18	26314
2011-01-19	8.24	8.24	8.10	8.14	37607
2011-01-20	8.11	8.32	8.11	8.25	76570
2011-01-21	8.28	8.30	8.23	8.25	18271
2011-01-24	8.15	8.35	8.15	8.32	22344
2011-01-25	8.32	8.50	8.23	8.50	32460
2011-01-26	8.47	8.76	8.47	8.50	267025
2011-01-27	8.48	8.58	8.40	8.47	44848
2011-01-28	8.47	8.50	8.10	8.19	31573
2011-01-31	8.27	8.27	8.15	8.26	49661
2011-02-01	8.30	8.80	8.28	8.43	48862
2011-02-02	8.50	8.50	8.33	8.33	103233
2011-02-03	8.33	8.45	8.28	8.38	49127
2011-02-04	8.43	8.60	8.33	8.51	37043
2011-02-07	8.57	8.85	8.51	8.66	39857
2011-02-08	8.69	8.69	8.48	8.48	69677
2011-02-09	8.50	8.50	8.23	8.26	28107
2011-02-10	8.22	8.31	8.17	8.26	17950
2011-02-11	8.26	8.34	8.16	8.32	51091
2011-02-14	8.37	8.46	8.29	8.35	45004
2011-02-15	8.44	8.46	8.30	8.38	51084
2011-02-16	8.40	8.45	8.30	8.38	22606
2011-02-17	8.35	8.50	8.27	8.40	19481
2011-02-18	8.47	8.47	8.36	8.41	9575
2011-02-22	8.46	8.46	7.94	7.95	43540
2011-02-23	7.91	8.03	7.78	7.88	45735
2011-02-24	7.90	7.96	7.78	7.90	16635
2011-02-25	7.98	7.98	7.90	7.92	17080
2011-02-28	7.91	8.05	7.81	7.93	26554
2011-03-01	7.91	7.92	7.84	7.84	17141
2011-03-02	7.13	8.03	7.13	8.02	19223
2011-03-03	8.15	8.18	8.06	8.18	18513
2011-03-04	8.19	8.25	8.05	8.20	33268
2011-03-07	8.20	8.20	8.00	8.01	31251
2011-03-08	8.01	8.11	7.90	8.10	17206
2011-03-09	8.10	8.12	7.97	8.08	23762
2011-03-10	7.99	7.99	7.85	7.87	31684
2011-03-11	7.92	8.06	7.87	8.00	20245
2011-03-14	8.04	8.07	7.90	8.07	12928
2011-03-15	7.90	7.98	7.75	7.91	16176
2011-03-16	7.87	7.96	7.75	7.78	16629
2011-03-17	7.89	7.95	7.80	7.91	23264
2011-03-18	8.00	8.00	7.81	7.89	16049
2011-03-21	7.98	8.05	7.80	8.04	20183
2011-03-22	8.01	8.01	7.81	7.86	27859
2011-03-23	7.86	7.99	7.86	7.95	18390
2011-03-24	7.95	8.12	7.95	7.95	27551
2011-03-25	8.00	8.04	7.96	8.02	12321
2011-03-28	8.10	8.10	7.93	8.02	19654
2011-03-29	7.95	8.01	7.32	7.96	89162
2011-03-30	7.99	8.07	7.80	7.97	162448
2011-03-31	7.92	8.50	7.90	8.50	61884
2011-04-01	8.48	8.48	8.28	8.28	45305
2011-04-04	8.25	8.33	8.24	8.31	7579
2011-04-05	8.36	8.40	8.29	8.40	13527
2011-04-06	8.34	8.37	8.18	8.34	15300
2011-04-07	8.35	8.35	8.28	8.28	21572
2011-04-08	8.24	8.40	8.24	8.40	9998
2011-04-11	8.38	8.42	8.33	8.36	20092
2011-04-12	8.29	8.37	8.29	8.35	11421
2011-04-13	8.48	8.60	8.33	8.60	19228
2011-04-14	8.47	8.49	8.38	8.47	11355
2011-04-15	8.49	8.50	8.41	8.47	5976
2011-04-18	8.48	8.54	8.34	8.54	25888
2011-04-19	7.78	8.58	7.62	8.53	19501
2011-04-20	8.53	8.80	8.49	8.74	20796
2011-04-21	8.65	8.71	8.55	8.65	5804
2011-04-25	8.68	8.77	8.58	8.74	24650
2011-04-26	8.74	8.77	8.46	8.58	26788
2011-04-27	8.53	8.58	8.39	8.39	70520
2011-04-28	8.41	8.48	8.34	8.36	20722
2011-04-29	8.37	8.58	8.35	8.56	43621
2011-05-02	8.48	8.62	8.28	8.53	65858
2011-05-03	8.40	8.44	8.18	8.27	22401
2011-05-04	8.18	8.24	8.00	8.18	47339
2011-05-05	7.95	8.06	7.93	8.05	18121
2011-05-06	8.03	8.22	8.03	8.12	25245
2011-05-09	8.20	8.20	8.00	8.06	9802
2011-05-10	8.05	8.16	8.05	8.12	58305
2011-05-11	8.02	8.13	7.92	7.98	39742
2011-05-12	7.95	8.02	7.83	7.91	17787
2011-05-13	7.91	7.93	7.85	7.89	4585
2011-05-16	7.88	7.95	7.71	7.72	15859
2011-05-17	7.66	7.79	7.66	7.76	8713
2011-05-18	7.78	7.91	7.77	7.87	12424
2011-05-19	7.71	7.95	7.66	7.95	22020
2011-05-20	7.94	8.02	7.93	7.93	2560
2011-05-23	7.86	7.88	7.79	7.79	7382
2011-05-24	7.84	7.88	7.83	7.86	7520
2011-05-25	7.85	7.93	7.85	7.88	8506
2011-05-26	7.87	7.95	7.83	7.88	33247
2011-05-27	7.99	8.01	7.89	8.00	3328
2011-05-31	8.01	8.07	7.95	8.02	6800
2011-06-01	7.93	8.02	7.86	7.88	10600
2011-06-02	7.87	7.90	7.82	7.86	8280
2011-06-03	7.82	7.86	7.72	7.82	16331
2011-06-06	7.68	7.82	7.58	7.63	5950
2011-06-07	7.63	7.80	7.61	7.70	15577
2011-06-08	7.66	7.70	7.59	7.61	7740
2011-06-09	7.62	7.71	7.62	7.64	8324
2011-06-10	7.52	7.68	7.39	7.51	17175
2011-06-13	7.56	7.84	7.56	7.68	57795
2011-06-14	7.71	7.72	7.64	7.64	6870
2011-06-15	7.66	7.80	7.47	7.47	6156
2011-06-16	7.49	7.58	7.43	7.48	7600
2011-06-17	7.47	7.75	7.38	7.43	12600
2011-06-20	7.37	7.51	7.26	7.43	8367
2011-06-21	7.47	7.52	7.43	7.43	31823
2011-06-22	7.45	7.51	7.44	7.45	5086
2011-06-23	7.37	7.45	7.25	7.42	11513
2011-06-24	7.43	7.44	7.33	7.36	8970
2011-06-27	7.36	7.39	7.35	7.37	2782
2011-06-28	7.50	7.57	7.39	7.56	50989
2011-06-29	7.63	7.70	7.54	7.68	84848
2011-06-30	7.57	7.61	7.46	7.54	23538
2011-07-01	7.45	7.62	7.45	7.62	24912
2011-07-05	7.63	7.69	7.59	7.62	3319
2011-07-06	7.70	7.79	7.61	7.74	32189
2011-07-07	7.73	7.84	7.73	7.84	7453
2011-07-08	7.80	7.82	7.73	7.80	3300
2011-07-11	7.61	7.76	7.59	7.59	35812
2011-07-12	7.52	7.70	7.42	7.56	37809
2011-07-13	7.53	7.70	7.53	7.66	7095
2011-07-14	7.55	7.63	7.42	7.53	21456
2011-07-15	7.52	7.54	7.27	7.47	6899
2011-07-18	7.47	7.47	6.85	7.47	26950
2011-07-19	7.61	7.61	7.38	7.50	6697
2011-07-20	7.47	7.54	7.16	7.32	31761
2011-07-21	7.45	7.49	7.33	7.42	47873
2011-07-22	7.44	7.47	7.40	7.44	7370
2011-07-25	7.40	7.52	7.27	7.39	24671
2011-07-26	7.39	7.39	7.21	7.31	12232
2011-07-27	7.22	7.27	7.07	7.16	32612
2011-07-28	7.07	7.27	7.07	7.15	55008
2011-07-29	7.15	7.34	7.00	7.00	20052
2011-08-01	7.17	7.41	7.17	7.28	24267
2011-08-02	7.27	7.38	7.06	7.27	37061
2011-08-03	7.25	7.33	7.13	7.20	12849
2011-08-04	7.11	7.22	6.60	6.60	16984
2011-08-05	6.78	6.98	6.42	6.98	24114
2011-08-08	6.58	6.98	6.16	6.40	43179
2011-08-09	6.46	6.58	6.24	6.56	17139
2011-08-10	6.58	6.58	6.27	6.41	7442
2011-08-11	6.60	7.20	6.60	7.02	37501
2011-08-12	7.15	7.50	6.95	7.00	39434
2011-08-15	7.27	7.30	7.02	7.20	40959
2011-08-16	7.17	7.29	6.63	7.22	41036
2011-08-17	7.34	7.39	7.07	7.28	16888
2011-08-18	7.09	7.12	6.76	6.83	24991
2011-08-19	6.78	6.93	6.78	6.85	3468
2011-08-22	6.90	7.08	6.77	6.79	4450
2011-08-23	6.84	6.88	6.76	6.83	24495
2011-08-24	6.83	6.83	6.76	6.77	5577
2011-08-25	6.81	6.81	6.72	6.72	2328
2011-08-26	6.70	6.73	6.60	6.69	10869
2011-08-29	6.93	6.93	6.71	6.79	19871
2011-08-30	6.82	6.85	6.73	6.73	9117
2011-08-31	6.68	6.87	6.68	6.87	9837
2011-09-01	6.76	6.91	6.69	6.88	16866
2011-09-02	6.50	6.78	6.50	6.74	4861
2011-09-06	6.72	6.74	6.61	6.71	17700
2011-09-07	6.74	6.78	6.65	6.65	2712
2011-09-08	6.70	6.81	6.60	6.80	27077
2011-09-09	6.63	6.81	6.26	6.31	17223
2011-09-12	6.23	6.29	6.16	6.24	5536
2011-09-13	6.25	6.33	6.18	6.27	3306
2011-09-14	6.08	6.29	6.05	6.24	13522
2011-09-15	6.15	6.47	6.15	6.41	8867
2011-09-16	6.37	6.42	6.15	6.29	4115
2011-09-19	6.15	6.31	6.11	6.26	57462
2011-09-20	6.17	6.33	6.16	6.16	5948
2011-09-21	6.09	6.20	6.03	6.20	43790
2011-09-22	6.05	6.23	5.69	5.79	35726
2011-09-23	5.70	6.02	5.57	5.95	28170
2011-09-26	6.00	6.03	5.87	6.03	8739
2011-09-27	5.71	6.30	5.53	6.30	22621
2011-09-28	6.42	6.42	6.00	6.13	15471
2011-09-29	6.17	6.35	6.06	6.06	68396
2011-09-30	5.88	6.12	5.83	6.12	37797
2011-10-03	5.98	6.05	5.80	5.93	25724
2011-10-04	5.74	5.99	5.62	5.75	7958
2011-10-05	5.79	6.12	5.79	6.10	10901
2011-10-06	6.14	6.30	6.14	6.23	3400
2011-10-07	6.29	6.36	6.10	6.10	8366
2011-10-10	6.15	6.44	5.98	6.28	17441
2011-10-11	6.18	6.49	6.18	6.49	5329
2011-10-12	6.45	6.45	6.25	6.39	12339
2011-10-13	6.28	6.31	6.19	6.24	21444
2011-10-14	6.24	6.25	6.15	6.25	10749
2011-10-17	6.08	6.24	5.98	6.15	22321
2011-10-18	6.15	6.32	5.98	6.29	22478
2011-10-19	6.30	6.45	6.20	6.26	42643
2011-10-20	6.18	6.37	6.15	6.21	34581
2011-10-21	6.28	6.39	6.17	6.20	27629
2011-10-24	6.19	6.72	6.19	6.69	34590
2011-10-25	6.83	6.84	6.36	6.52	24685
2011-10-26	6.57	7.00	6.37	7.00	52547
2011-10-27	7.43	7.43	6.76	6.90	62578
2011-10-28	6.90	7.01	6.80	6.99	35349
2011-10-31	6.88	6.93	6.50	6.50	20385
2011-11-01	6.47	6.62	6.26	6.51	31295
2011-11-02	6.68	6.95	6.61	6.89	12598
2011-11-03	6.91	6.93	6.60	6.77	37146
2011-11-04	6.74	6.79	6.64	6.72	10000
2011-11-07	6.71	6.81	6.68	6.81	20695
2011-11-08	6.83	6.93	6.77	6.93	8826
2011-11-09	6.72	6.74	6.64	6.66	12700
2011-11-10	6.77	6.88	6.56	6.62	17612
2011-11-11	6.72	7.12	6.70	7.07	25210
2011-11-14	7.07	7.14	6.87	6.89	43378
2011-11-15	6.83	7.11	6.60	7.11	17356
2011-11-16	6.95	7.06	6.63	6.68	90177
2011-11-17	6.75	6.79	6.51	6.75	41771
2011-11-18	6.75	6.75	6.56	6.68	37208
2011-11-21	6.51	6.51	6.16	6.38	20125
2011-11-22	6.36	6.64	6.24	6.51	24034
2011-11-23	6.27	6.32	6.08	6.16	53593
2011-11-25	6.11	6.22	6.03	6.03	6719
2011-11-28	6.29	6.36	6.18	6.29	25955
2011-11-29	6.30	6.45	6.29	6.39	12555
2011-11-30	6.63	7.36	6.52	7.17	41229
2011-12-01	7.16	7.26	6.85	7.06	39250
2011-12-02	7.22	7.28	7.07	7.07	11783
2011-12-05	7.19	7.20	7.01	7.01	20268
2011-12-06	7.04	7.20	7.04	7.20	18115
2011-12-07	7.20	7.20	6.98	7.07	8316
2011-12-08	7.14	7.14	6.96	6.98	12374
2011-12-09	6.98	7.06	6.79	7.02	15250
2011-12-12	6.74	6.85	6.63	6.85	13674
2011-12-13	6.82	6.92	6.63	6.68	25150
2011-12-14	6.60	6.70	6.60	6.63	4199
2011-12-15	6.74	6.77	6.63	6.69	4760
2011-12-16	6.84	6.85	6.54	6.55	21920
2011-12-19	6.40	6.67	6.25	6.25	34585
2011-12-20	6.39	6.51	6.37	6.48	15068
2011-12-21	6.46	6.56	6.34	6.56	46735
2011-12-22	6.62	6.93	6.62	6.66	29616
2011-12-23	6.72	6.83	6.70	6.75	3928
2011-12-27	6.56	6.87	6.56	6.77	5034
2011-12-28	6.89	6.96	6.70	6.83	105476
2011-12-29	6.91	7.20	6.84	7.05	112531
2011-12-30	7.06	7.17	7.00	7.10	34464
2012-01-03	7.15	7.40	7.15	7.38	39112
2012-01-04	7.40	7.41	7.35	7.38	16846
2012-01-05	7.29	7.32	7.03	7.21	18291
2012-01-06	7.21	7.30	7.17	7.20	10308
2012-01-09	7.25	7.31	7.19	7.26	49600
2012-01-10	7.35	7.38	7.19	7.26	27303
2012-01-11	7.23	7.30	7.17	7.29	6883
2012-01-12	7.29	7.38	7.28	7.38	22604
2012-01-13	7.37	7.40	7.11	7.29	20911
2012-01-17	7.40	7.46	7.16	7.34	9971
2012-01-18	7.31	7.57	7.30	7.44	17201
2012-01-19	7.45	7.55	7.44	7.50	17666
2012-01-20	7.47	7.63	7.47	7.63	9543
2012-01-23	7.55	7.65	7.27	7.27	37058
2012-01-24	7.34	7.48	6.99	7.42	42099
2012-01-25	7.41	7.70	7.38	7.63	18389
2012-01-26	7.60	7.73	7.44	7.56	20131
2012-01-27	7.53	7.66	7.46	7.65	6900
2012-01-30	7.37	7.68	7.34	7.65	13087
2012-01-31	7.70	7.70	6.96	7.66	14436
2012-02-01	7.72	7.79	7.69	7.72	17150
2012-02-02	7.62	7.78	7.58	7.74	16777
2012-02-03	7.78	7.87	7.73	7.79	7150
2012-02-06	7.68	7.89	7.30	7.77	13984
2012-02-07	7.78	7.90	7.54	7.80	15727
2012-02-08	7.77	7.88	7.73	7.88	12152
2012-02-09	7.90	7.90	7.74	7.79	23995
2012-02-10	7.69	7.80	7.36	7.76	24899
2012-02-13	7.81	7.88	7.67	7.85	44068
2012-02-14	7.85	8.00	7.68	8.00	55957
2012-02-15	8.03	8.06	7.90	7.95	37112
2012-02-16	7.98	8.30	7.93	8.30	29604
2012-02-17	8.23	8.23	8.00	8.12	34116
2012-02-21	8.12	8.32	8.03	8.09	18890
2012-02-22	8.01	8.11	8.01	8.06	6403
2012-02-23	8.00	8.17	8.00	8.12	19407
2012-02-24	8.11	8.14	8.00	8.07	14280
2012-02-27	8.07	8.09	8.01	8.04	11023
2012-02-28	8.03	8.24	7.99	8.24	43698
2012-02-29	8.18	8.19	8.11	8.11	21606
2012-03-01	8.18	8.48	8.07	8.18	53249
2012-03-02	8.22	8.35	7.79	8.30	16409
2012-03-05	8.30	8.40	8.16	8.40	13023
2012-03-06	8.09	8.17	7.70	8.04	51256
2012-03-07	8.02	8.37	7.92	8.37	31431
2012-03-08	8.49	8.64	8.36	8.59	93479
2012-03-09	8.67	8.79	8.57	8.70	30722
2012-03-12	8.81	8.81	8.65	8.78	69648
2012-03-13	8.79	9.06	8.78	8.98	43290
2012-03-14	9.00	9.06	8.93	9.02	28906
2012-03-15	9.15	9.23	8.96	9.23	85097
2012-03-16	9.36	9.40	9.16	9.16	29329
2012-03-19	9.15	9.74	9.14	9.61	38828
2012-03-20	9.66	9.67	9.40	9.47	32869
2012-03-21	9.50	9.52	9.00	9.36	45712
2012-03-22	9.33	9.33	9.04	9.16	21541
2012-03-23	9.22	9.28	9.14	9.28	26252
2012-03-26	9.41	9.45	9.23	9.40	22982
2012-03-27	9.39	9.56	9.36	9.43	27941
2012-03-28	9.40	9.40	8.99	9.27	28839
2012-03-29	9.23	9.60	9.23	9.60	156841
2012-03-30	9.45	9.56	9.27	9.37	23399
2012-04-02	9.47	10.05	9.39	9.88	43119
2012-04-03	9.97	10.10	9.87	9.98	31851
2012-04-04	9.98	9.98	9.79	9.90	12703
2012-04-05	9.90	10.50	9.90	10.16	25772
2012-04-09	10.02	10.09	9.44	9.74	28215
2012-04-10	9.72	9.82	9.38	9.54	25574
2012-04-11	9.67	9.98	9.45	9.52	29321
2012-04-12	9.55	9.80	8.71	9.79	33632
2012-04-13	9.79	9.88	9.60	9.85	10374
2012-04-16	9.82	9.82	9.54	9.64	25889
2012-04-17	9.74	9.97	9.45	9.91	22519
2012-04-18	9.72	9.88	9.70	9.70	18299
2012-04-19	9.81	9.98	9.77	9.90	30232
2012-04-20	9.98	10.07	9.68	9.70	41416
2012-04-23	9.64	9.66	9.11	9.33	50796
2012-04-24	9.29	9.49	9.17	9.18	34026
2012-04-25	9.35	9.38	9.13	9.18	21577
2012-04-26	9.16	9.22	8.91	9.22	34538
2012-04-27	9.22	9.29	8.88	9.17	44664
2012-04-30	9.22	9.33	8.99	9.33	18685
2012-05-01	9.36	10.47	9.36	10.00	37337
2012-05-02	9.99	10.12	9.65	9.98	28452
2012-05-03	9.89	9.91	9.56	9.69	11304
2012-05-04	9.75	9.78	9.19	9.53	22703
2012-05-07	9.36	9.73	9.34	9.65	14843
2012-05-08	9.59	9.72	9.49	9.57	50960
2012-05-09	9.41	9.95	9.34	9.71	32919
2012-05-10	9.87	9.89	9.53	9.82	28496
2012-05-11	9.85	9.87	9.63	9.67	53906
2012-05-14	9.55	9.84	9.28	9.47	56473
2012-05-15	9.57	9.68	9.04	9.31	89139
2012-05-16	9.27	9.27	8.86	8.96	75675
2012-05-17	9.04	9.09	8.81	8.88	127316
2012-05-18	8.82	9.10	8.82	9.03	30814
2012-05-21	9.03	9.44	8.96	9.29	51452
2012-05-22	9.36	9.37	9.16	9.16	32955
2012-05-23	9.13	9.23	8.91	9.08	106946
2012-05-24	9.06	9.11	8.84	9.07	42519
2012-05-25	9.07	9.18	9.00	9.01	17341
2012-05-29	9.23	9.23	9.02	9.17	13502
2012-05-30	9.05	9.21	8.96	9.06	23786
2012-05-31	9.02	9.08	8.72	8.80	27294
2012-06-01	8.62	8.73	8.38	8.39	17279
2012-06-04	8.48	8.60	8.24	8.55	31014
2012-06-05	8.60	8.95	8.38	8.62	34754
2012-06-06	8.74	8.91	8.56	8.68	9491
2012-06-07	8.87	8.93	8.70	8.70	52097
2012-06-08	8.79	9.05	8.70	9.05	51990
2012-06-11	9.25	9.25	8.80	8.83	30958
2012-06-12	8.90	9.25	8.83	9.25	34472
2012-06-13	9.18	9.35	9.18	9.21	26293
2012-06-14	9.29	9.32	9.20	9.31	24095
2012-06-15	9.35	9.55	9.23	9.30	20735
2012-06-18	9.40	9.56	9.36	9.56	30355
2012-06-19	9.67	9.89	9.45	9.53	41852
2012-06-20	9.53	9.67	9.30	9.48	19934
2012-06-21	9.31	9.55	9.08	9.15	23351
2012-06-22	9.32	9.45	9.15	9.45	15632
2012-06-25	9.28	9.61	9.16	9.20	27062
2012-06-26	9.25	9.45	9.16	9.45	16983
2012-06-27	9.29	9.35	9.01	9.22	77262
2012-06-28	9.15	9.25	9.06	9.16	95388
2012-06-29	9.44	9.55	9.17	9.44	43846
2012-07-02	9.30	9.63	9.30	9.60	22360
2012-07-03	9.60	9.74	9.51	9.59	15899
2012-07-05	9.65	9.89	9.52	9.58	36910
2012-07-06	9.33	9.56	9.17	9.40	20839
2012-07-09	9.21	9.51	9.21	9.46	24752
2012-07-10	9.61	9.84	9.56	9.84	27477
2012-07-11	9.84	9.95	9.55	9.55	12373
2012-07-12	9.60	9.79	9.29	9.66	16332
2012-07-13	9.75	9.94	9.49	9.78	29298
2012-07-16	9.55	9.97	9.55	9.89	19476
2012-07-17	10.05	10.08	9.92	9.99	8891
2012-07-18	9.85	10.13	9.82	10.05	52463
2012-07-19	10.04	10.09	9.68	9.80	37409
2012-07-20	9.75	9.77	9.55	9.62	18007
2012-07-23	9.49	9.64	9.32	9.52	15468
2012-07-24	9.45	9.64	9.33	9.44	25701
2012-07-25	9.53	9.80	9.49	9.66	29934
2012-07-26	9.74	9.81	9.70	9.75	8879
2012-07-27	9.89	10.31	9.85	10.25	33268
2012-07-30	10.40	10.44	10.03	10.27	54062
2012-07-31	10.38	10.56	9.78	9.80	83024
2012-08-01	9.85	10.28	9.85	10.17	35754
2012-08-02	10.01	10.32	10.00	10.06	21604
2012-08-03	10.24	10.50	10.19	10.29	17171
2012-08-06	10.29	10.47	10.27	10.38	18730
2012-08-07	10.38	10.62	10.35	10.50	46898
2012-08-08	10.31	10.63	10.26	10.44	22869
2012-08-09	10.40	10.60	10.35	10.53	28613
2012-08-10	10.34	10.57	10.34	10.43	15899
2012-08-13	10.44	10.68	10.27	10.37	40403
2012-08-14	10.55	10.64	10.27	10.55	36616
2012-08-15	10.57	10.66	10.52	10.64	6239
2012-08-16	10.61	11.25	10.60	11.22	29238
2012-08-17	11.26	11.26	10.86	11.06	33901
2012-08-20	11.17	11.17	10.81	10.85	34653
2012-08-21	10.85	11.22	10.85	11.03	25002
2012-08-22	11.10	11.22	10.86	11.22	11548
2012-08-23	11.23	11.23	10.83	11.08	19710
2012-08-24	10.95	11.09	10.93	11.03	7994
2012-08-27	11.14	11.21	11.12	11.12	10763
2012-08-28	11.18	11.18	11.04	11.06	27739
2012-08-29	11.10	11.19	10.96	11.18	32492
2012-08-30	11.25	11.25	10.81	10.82	46445
2012-08-31	10.83	11.09	10.83	10.95	17075
2012-09-04	10.87	11.13	10.85	11.06	16461
2012-09-05	11.13	11.13	10.98	10.99	13792
2012-09-06	11.12	11.58	11.12	11.56	14120
2012-09-07	11.71	11.82	11.56	11.80	31800
2012-09-10	11.85	11.98	11.67	11.83	35079
2012-09-11	11.95	12.01	11.70	11.98	13289
2012-09-12	12.05	12.05	11.93	12.01	36824
2012-09-13	12.08	12.21	11.30	12.18	39767
2012-09-14	12.25	12.49	12.04	12.28	21661
2012-09-17	12.30	12.30	11.70	11.92	29690
2012-09-18	11.81	11.91	11.57	11.76	38319
2012-09-19	11.82	12.04	11.77	12.04	39394
2012-09-20	12.05	12.05	11.86	12.04	59610
2012-09-21	12.15	12.20	12.03	12.12	21903
2012-09-24	12.19	12.24	11.90	12.18	30035
2012-09-25	12.15	12.20	11.91	11.99	14519
2012-09-26	11.99	12.05	11.87	12.02	16525
2012-09-27	12.11	12.25	11.71	12.05	30888
2012-09-28	12.03	12.15	11.96	12.09	33669
2012-10-01	12.21	12.39	12.14	12.39	33136
2012-10-02	12.46	12.53	12.29	12.53	12603
2012-10-03	12.30	12.55	11.53	12.55	147210
2012-10-04	12.55	12.71	12.39	12.71	42414
2012-10-05	12.68	12.88	12.68	12.81	119838
2012-10-08	12.89	12.89	12.59	12.89	40225
2012-10-09	12.95	12.95	12.76	12.87	71073
2012-10-10	12.92	12.98	12.82	12.91	67685
2012-10-11	13.00	13.24	12.91	13.17	79679
2012-10-12	13.04	13.22	12.88	12.99	13231
2012-10-15	13.09	13.24	13.00	13.22	35875
2012-10-16	13.34	13.71	13.23	13.66	47125
2012-10-17	13.75	13.83	13.52	13.67	25567
2012-10-18	13.76	13.76	13.28	13.66	27224
2012-10-19	13.52	13.71	13.17	13.24	31215
2012-10-22	13.22	13.44	13.18	13.39	15641
2012-10-23	13.21	13.35	12.82	13.22	45552
2012-10-24	13.14	13.49	12.97	13.23	39153
2012-10-25	13.21	13.41	13.21	13.32	28522
2012-10-26	13.24	13.42	12.57	12.57	62801
2012-10-31	12.46	12.55	11.61	12.14	106750
2012-11-01	12.03	12.12	11.53	12.08	31556
2012-11-02	11.65	11.84	11.30	11.38	46977
2012-11-05	11.45	12.24	11.28	11.99	157008
2012-11-06	12.18	12.70	12.18	12.61	101329
2012-11-07	12.36	12.68	12.01	12.60	39741
2012-11-08	12.53	12.89	12.38	12.38	31646
2012-11-09	12.47	12.73	12.41	12.56	19091
2012-11-12	12.49	12.74	12.34	12.56	27065
2012-11-13	12.27	12.49	12.20	12.44	38214
2012-11-14	12.56	12.74	11.81	11.87	17484
2012-11-15	11.77	12.45	11.23	12.45	31199
2012-11-16	12.39	12.70	11.95	12.68	36488
2012-11-19	12.79	12.93	12.51	12.66	15824
2012-11-20	12.61	13.03	12.52	12.99	26100
2012-11-21	13.00	13.00	12.62	12.72	16280
2012-11-23	12.98	13.38	12.69	13.38	13398
2012-11-26	13.30	13.38	11.32	13.23	28231
2012-11-27	13.23	13.45	13.20	13.30	27910
2012-11-28	13.34	13.47	13.13	13.22	28907
2012-11-29	13.14	13.46	12.74	12.92	37845
2012-11-30	13.04	13.45	12.62	12.77	23274
2012-12-03	13.02	13.02	12.67	12.99	19307
2012-12-04	13.01	13.01	12.70	12.90	20186
2012-12-05	12.94	13.00	12.91	12.94	12284
2012-12-06	12.96	13.15	12.92	13.08	8396
2012-12-07	13.14	13.41	13.05	13.08	4691
2012-12-10	13.12	13.14	12.92	12.99	19995
2012-12-11	13.01	13.47	13.01	13.47	40133
2012-12-12	13.47	13.47	13.18	13.29	4824
2012-12-13	13.36	14.39	13.19	14.23	48026
2012-12-14	14.11	14.38	13.92	13.93	15984
2012-12-17	13.98	14.14	13.54	13.54	25877
2012-12-18	13.85	14.08	13.76	14.00	38831
2012-12-19	14.10	14.12	14.00	14.12	39330
2012-12-20	14.16	14.21	13.92	14.15	35296
2012-12-21	14.01	14.01	13.50	13.50	73120
2012-12-24	13.50	13.93	13.44	13.66	12113
2012-12-26	13.64	13.76	13.60	13.60	26504
2012-12-27	13.55	13.70	13.48	13.51	25038
2012-12-28	13.49	13.49	13.34	13.34	27121
2012-12-31	13.33	14.35	13.32	14.30	37128
2013-01-02	14.78	14.82	14.40	14.48	31219
2013-01-03	14.43	14.47	14.01	14.21	37986
2013-01-04	14.14	14.58	14.02	14.58	29756
2013-01-07	14.59	14.88	14.51	14.71	21883
2013-01-08	14.65	14.74	14.36	14.48	36523
2013-01-09	14.47	14.81	14.35	14.80	24244
2013-01-10	14.94	15.22	14.80	15.15	39546
2013-01-11	15.06	15.11	14.48	14.60	46715
2013-01-14	14.65	15.10	14.42	14.95	40020
2013-01-15	14.85	14.85	14.41	14.48	29992
2013-01-16	14.48	14.89	14.48	14.85	24273
2013-01-17	14.88	15.15	14.68	14.83	38407
2013-01-18	14.81	14.96	14.74	14.87	21051
2013-01-22	15.00	15.07	14.77	15.00	34706
2013-01-23	15.08	15.08	14.81	14.90	21169
2013-01-24	14.90	15.00	14.67	14.79	24547
2013-01-25	14.71	14.80	14.56	14.74	19832
2013-01-28	14.81	14.89	14.54	14.80	37317
2013-01-29	14.80	14.93	14.67	14.67	30643
2013-01-30	14.73	14.85	14.64	14.85	14166
2013-01-31	14.78	14.99	14.78	14.92	11866
2013-02-01	14.99	15.18	14.81	15.10	26330
2013-02-04	15.01	15.19	14.92	14.98	12469
2013-02-05	15.06	15.17	15.00	15.13	26261
2013-02-06	15.13	15.37	14.71	14.83	43948
2013-02-07	14.96	14.96	14.42	14.86	21043
2013-02-08	14.75	14.91	14.74	14.76	22608
2013-02-11	14.69	14.77	14.47	14.67	5749
2013-02-12	14.64	14.64	14.49	14.50	17124
2013-02-13	14.50	14.54	14.13	14.20	30509
2013-02-14	14.12	14.25	13.68	13.77	34059
2013-02-15	13.60	14.06	13.50	13.95	44242
2013-02-19	13.50	14.39	13.50	14.32	37415
2013-02-20	14.02	14.24	13.65	13.90	63380
2013-02-21	13.76	13.90	13.54	13.88	17319
2013-02-22	13.90	13.99	13.76	13.90	14771
2013-02-25	13.90	14.06	13.90	13.90	19852
2013-02-26	13.91	13.98	13.48	13.57	65765
2013-02-27	13.44	13.81	12.99	13.35	78814
2013-02-28	13.22	13.27	12.59	12.87	64832
2013-03-01	10.15	12.78	10.15	12.59	44108
2013-03-04	12.46	12.62	11.98	12.18	54407
2013-03-05	11.77	12.24	11.77	12.06	100394
2013-03-06	12.00	12.40	11.90	12.31	21062
2013-03-07	12.21	12.57	12.21	12.54	37550
2013-03-08	12.51	13.22	12.42	13.11	40474
2013-03-11	12.89	13.29	12.55	13.17	29101
2013-03-12	13.24	13.79	12.06	13.54	127784
2013-03-13	13.60	14.04	13.35	14.04	55949
2013-03-14	14.14	14.14	13.37	14.04	54678
2013-03-15	14.06	14.06	13.76	13.85	24534
2013-03-18	13.65	13.90	13.09	13.30	17621
2013-03-19	13.63	13.88	13.32	13.71	29128
2013-03-20	13.70	13.97	13.47	13.84	34277
2013-03-21	13.85	14.20	13.48	14.20	33135
2013-03-22	14.13	14.13	13.89	13.91	12143
2013-03-25	13.90	14.13	13.60	14.13	26575
2013-03-26	14.10	14.20	13.63	14.11	36183
2013-03-27	13.88	14.42	13.87	14.42	55490
2013-03-28	14.34	14.34	13.88	14.22	10123
2013-04-01	14.18	14.23	13.85	14.05	36687
2013-04-02	14.00	14.16	13.96	14.12	22981
2013-04-03	14.06	14.09	13.13	13.91	23797
2013-04-04	13.78	14.08	13.55	13.99	13417
2013-04-05	13.69	14.31	13.69	14.16	11410
2013-04-08	14.23	14.28	13.99	14.12	24722
2013-04-09	14.12	14.18	13.89	14.17	28836
2013-04-10	14.02	14.49	14.00	14.30	142756
2013-04-11	14.30	14.53	14.04	14.50	41309
2013-04-12	14.30	14.42	13.60	14.23	33615
2013-04-15	13.96	14.19	13.72	14.05	31555
2013-04-16	14.03	14.15	13.44	13.65	18175
2013-04-17	13.51	13.83	12.71	13.60	44047
2013-04-18	13.37	13.68	13.36	13.61	22960
2013-04-19	13.55	14.00	13.40	13.99	47027
2013-04-22	13.96	13.98	13.68	13.81	30710
2013-04-23	13.85	14.01	13.76	13.85	25146
2013-04-24	13.74	13.97	13.63	13.91	24009
2013-04-25	13.96	14.34	13.90	14.01	24490
2013-04-26	14.10	14.10	13.60	13.60	15975
2013-04-29	13.50	14.09	13.50	13.78	44042
2013-04-30	13.75	13.86	13.64	13.72	30215
2013-05-01	13.65	13.84	13.00	13.20	23092
2013-05-02	13.67	13.69	13.31	13.50	16622
2013-05-03	13.72	13.99	13.71	13.88	9789
2013-05-06	13.90	13.96	13.81	13.90	8987
2013-05-07	13.87	14.09	13.80	13.85	27398
2013-05-08	14.02	14.25	13.92	14.25	50852
2013-05-09	14.26	14.38	14.14	14.14	6618
2013-05-10	14.20	14.20	14.03	14.03	4647
2013-05-13	13.97	14.32	13.75	14.20	16305
2013-05-14	14.13	14.54	13.99	14.46	12196
2013-05-15	14.42	14.48	14.18	14.37	19283
2013-05-16	14.40	14.49	14.07	14.33	20353
2013-05-17	14.30	14.30	13.86	14.18	5600
2013-05-20	14.22	14.36	13.56	14.21	14083
2013-05-21	14.09	14.48	13.63	14.35	24820
2013-05-22	14.48	14.52	13.70	13.71	14175
2013-05-23	13.69	14.14	13.62	14.05	8465
2013-05-24	14.10	14.14	13.57	13.67	13867
2013-05-28	13.79	13.85	13.56	13.63	10215
2013-05-29	13.61	13.75	13.56	13.56	22615
2013-05-30	13.48	13.60	13.25	13.47	36737
2013-05-31	13.44	13.86	13.29	13.67	10225
2013-06-03	13.68	14.00	13.35	13.89	10553
2013-06-04	13.94	13.98	13.60	13.75	11449
2013-06-05	13.48	13.93	13.28	13.31	40737
2013-06-06	13.23	13.60	13.19	13.56	9468
2013-06-07	13.58	13.96	13.27	13.40	6849
2013-06-10	13.49	13.54	13.02	13.11	12623
2013-06-11	13.00	13.32	13.00	13.00	25517
2013-06-12	13.10	13.22	12.86	13.04	39576
2013-06-13	13.12	13.63	12.97	13.53	27508
2013-06-14	13.57	13.59	13.10	13.13	15955
2013-06-17	13.28	13.40	12.93	12.94	28981
2013-06-18	12.85	12.85	12.68	12.81	12377
2013-06-19	12.62	12.77	12.26	12.26	15156
2013-06-20	12.14	12.16	11.32	11.56	26755
2013-06-21	11.60	12.06	11.38	11.72	20551
2013-06-24	11.52	11.70	11.31	11.56	14228
2013-06-25	11.66	11.66	11.45	11.51	18432
2013-06-26	11.48	11.71	11.45	11.49	23166
2013-06-27	11.56	12.48	11.56	12.03	60997
2013-07-01	13.49	13.49	12.81	12.83	16549
2013-07-02	13.34	13.34	12.36	12.63	17390
2013-07-03	12.57	12.59	12.42	12.50	2861
2013-07-05	12.62	13.00	12.48	12.70	5756
2013-07-08	12.91	13.04	12.55	12.55	3475
2013-07-09	12.64	12.68	12.22	12.32	11446
2013-07-10	12.35	12.35	12.14	12.14	3608
2013-07-11	12.29	12.53	12.23	12.24	34525
2013-07-12	12.30	12.45	12.14	12.24	5464
2013-07-15	12.27	12.64	12.13	12.46	13214
2013-07-16	12.46	12.63	12.15	12.59	17799
2013-07-17	12.67	12.97	12.67	12.90	3985
2013-07-18	12.95	13.16	12.53	12.53	9324
2013-07-19	12.33	12.45	12.26	12.26	3544
2013-07-22	12.26	12.46	12.13	12.36	4050
2013-07-23	12.45	12.75	12.12	12.23	16672
2013-07-24	12.17	12.44	12.06	12.32	11663
2013-07-25	12.36	12.41	12.07	12.39	10328
2013-07-26	12.38	12.49	12.13	12.42	9314
2013-07-29	12.36	12.48	12.18	12.23	5540
2013-07-30	12.20	12.20	11.89	11.96	24609
2013-07-31	11.92	11.93	11.50	11.84	12749
2013-08-01	11.92	12.55	11.78	12.33	18126
2013-08-02	12.40	12.86	12.37	12.86	9383
2013-08-05	12.87	12.87	12.65	12.65	1850
2013-08-06	12.68	12.68	12.41	12.60	3228
2013-08-07	12.58	12.72	12.55	12.58	6997
2013-08-08	12.72	12.78	12.50	12.50	5700
2013-08-09	12.64	12.73	12.60	12.72	2646
2013-08-12	12.61	12.91	12.22	12.22	36276
2013-08-13	12.22	12.36	12.08	12.36	16723
2013-08-14	12.28	12.73	12.25	12.54	8806
2013-08-15	12.30	12.36	12.26	12.27	3100
2013-08-16	12.30	12.30	11.95	12.15	15485
2013-08-19	12.06	12.06	11.66	11.69	12326
2013-08-20	11.69	11.86	11.50	11.56	8662
2013-08-21	11.55	11.55	10.89	11.01	20095
2013-08-22	10.98	11.21	10.66	11.10	38100
2013-08-23	11.12	11.34	11.05	11.15	12330
2013-08-26	11.21	11.21	10.65	10.71	21690
2013-08-27	10.59	10.59	10.30	10.54	15975
2013-08-28	10.53	10.66	10.44	10.50	9718
2013-08-29	10.62	10.96	10.62	10.77	5487
2013-08-30	10.85	11.04	10.83	10.92	8339
2013-09-03	11.07	11.07	10.27	10.51	47803
2013-09-04	10.45	10.58	10.27	10.43	8823
2013-09-05	10.53	10.69	10.23	10.62	12232
2013-09-06	10.66	11.07	10.66	10.76	10502
2013-09-09	10.88	11.43	10.88	11.38	14172
2013-09-10	11.38	11.55	11.38	11.48	25522
2013-09-11	11.66	11.69	11.53	11.60	5625
2013-09-12	11.60	11.64	11.23	11.38	11849
2013-09-13	11.32	11.62	11.32	11.48	10169
2013-09-16	11.53	11.58	11.25	11.46	3013
2013-09-17	11.49	11.69	11.49	11.63	14151
2013-09-18	11.58	12.08	11.39	12.06	52040
2013-09-19	12.10	12.60	12.10	12.50	14168
2013-09-20	12.57	12.59	12.15	12.24	4832
2013-09-23	12.09	12.14	12.07	12.14	3834
2013-09-24	12.03	12.06	11.91	12.00	18577
2013-09-25	12.00	12.00	11.78	12.00	6713
2013-09-26	12.10	12.29	12.06	12.08	4066
2013-09-27	12.00	12.08	11.89	11.90	7533
2013-09-30	11.72	12.00	11.57	11.93	10487
2013-10-01	11.94	12.13	11.80	12.05	11514
2013-10-02	11.98	12.02	11.78	11.85	2567
2013-10-03	11.71	11.71	11.17	11.57	21448
2013-10-04	11.59	11.67	11.57	11.62	1447
2013-10-07	11.41	11.58	11.41	11.54	3065
2013-10-08	11.51	11.96	11.51	11.71	16885
2013-10-09	11.78	11.84	11.54	11.60	10910
2013-10-10	11.84	12.03	11.65	11.67	9962
2013-10-11	11.63	12.17	11.63	12.13	6892
2013-10-14	11.97	12.14	11.95	12.12	3400
2013-10-15	11.95	12.06	11.70	11.70	8924
2013-10-16	11.80	11.80	11.41	11.41	2488
2013-10-17	11.48	11.86	11.48	11.77	16447
2013-10-18	11.87	11.87	11.65	11.76	7678
2013-10-21	11.74	11.74	11.18	11.25	9222
2013-10-22	11.31	11.65	11.31	11.50	7624
2013-10-23	11.42	11.42	11.17	11.23	8175
2013-10-24	11.17	11.20	10.90	11.15	15050
2013-10-25	11.11	11.20	10.39	11.20	30088
2013-10-28	11.06	11.32	10.91	11.30	43792
2013-10-29	11.27	11.29	11.15	11.26	19414
2013-10-30	11.32	11.38	11.14	11.17	21044
2013-10-31	10.99	11.14	10.81	11.13	25710
2013-11-01	11.07	11.07	10.79	10.83	27025
2013-11-04	10.99	11.09	10.79	11.07	29143
2013-11-05	10.99	10.99	10.73	10.73	16035
2013-11-06	10.69	10.87	10.67	10.85	24029
2013-11-07	10.81	11.05	10.80	10.83	13151
2013-11-08	10.85	11.02	10.83	10.92	31186
2013-11-11	10.93	10.95	10.75	10.82	8865
2013-11-12	10.99	10.99	10.42	10.50	20817
2013-11-13	10.46	10.87	10.46	10.87	25984
2013-11-14	10.95	11.01	10.71	10.88	9735
2013-11-15	10.87	11.12	10.87	11.11	15873
2013-11-18	11.17	11.55	11.00	11.21	4812
2013-11-19	11.13	11.17	10.86	10.90	6169
2013-11-20	10.86	10.92	10.65	10.79	25734
2013-11-21	10.76	10.77	10.65	10.72	9162
2013-11-22	10.63	10.91	10.62	10.83	22155
2013-11-25	10.79	11.14	10.79	11.08	10778
2013-11-26	11.07	11.12	10.98	10.98	13990
2013-11-27	10.94	11.08	10.92	10.97	11323
2013-11-29	10.90	11.21	10.88	11.10	24087
2013-12-02	11.03	11.03	10.74	10.88	30726
2013-12-03	10.86	11.25	10.75	11.08	44227
2013-12-04	11.11	11.27	11.02	11.27	8085
2013-12-05	11.24	11.62	11.24	11.61	17974
2013-12-06	11.70	12.18	11.70	11.98	32108
2013-12-09	12.01	12.57	11.91	12.53	32505
2013-12-10	12.50	12.65	12.04	12.10	39958
2013-12-11	12.06	12.17	12.05	12.14	26345
2013-12-12	12.01	12.01	10.96	11.75	41526
2013-12-13	12.10	12.29	12.07	12.26	19311
2013-12-16	12.30	12.46	12.25	12.37	9677
2013-12-17	12.44	12.45	12.31	12.35	14865
2013-12-18	12.30	12.89	12.30	12.57	20292
2013-12-19	12.53	12.59	12.39	12.41	5405
2013-12-20	12.45	12.49	11.99	11.99	23191
2013-12-23	12.32	12.51	11.34	12.39	35347
2013-12-24	12.46	12.64	12.40	12.43	19355
2013-12-26	12.59	12.62	11.82	11.85	115997
2013-12-27	12.18	12.40	11.67	12.36	68990
2013-12-30	12.30	12.60	11.94	12.46	421628
2013-12-31	12.35	12.54	12.05	12.26	34972
2014-01-02	12.14	12.31	11.77	11.90	55166
2014-01-03	12.29	12.33	11.92	11.92	14981
2014-01-06	11.98	12.26	11.92	11.97	22558
2014-01-07	12.08	12.43	12.07	12.37	23356
2014-01-08	12.27	12.50	12.20	12.28	23629
2014-01-09	12.37	12.46	11.99	12.33	8724
2014-01-10	12.37	12.64	12.32	12.48	13038
2014-01-13	12.47	12.60	12.05	12.05	10539
2014-01-14	12.13	12.25	12.12	12.12	4084
2014-01-15	12.11	12.11	12.00	12.08	2986
2014-01-16	11.93	12.08	11.81	11.97	3935
2014-01-17	11.85	11.95	11.43	11.95	13093
2014-01-21	11.87	11.87	11.64	11.73	10972
2014-01-22	11.80	11.85	11.63	11.72	12836
2014-01-23	11.74	11.79	11.62	11.68	17391
2014-01-24	11.58	11.58	11.03	11.19	17337
2014-01-27	11.13	11.60	11.12	11.45	4287
2014-01-28	11.39	11.53	11.06	11.08	24545
2014-01-29	10.94	11.30	10.83	11.30	6827
2014-01-30	11.30	11.33	11.17	11.18	31341
2014-01-31	11.10	11.25	11.06	11.09	1957
2014-02-03	11.07	11.07	10.82	11.06	2920
2014-02-04	11.15	11.15	10.99	10.99	8485
2014-02-05	10.98	11.12	10.94	10.94	14500
2014-02-06	11.02	11.23	10.92	10.92	32455
2014-02-07	10.99	11.41	10.91	11.36	24588
2014-02-10	11.23	11.24	11.18	11.18	3422
2014-02-11	11.25	11.87	11.25	11.78	28268
2014-02-12	11.85	12.15	11.80	12.14	27657
2014-02-13	12.15	12.15	11.88	11.95	4383
2014-02-14	12.06	12.58	12.06	12.41	14607
2014-02-18	12.54	12.86	12.23	12.78	19225
2014-02-19	12.59	12.59	12.03	12.26	8127
2014-02-20	12.09	12.49	11.97	11.97	13517
2014-02-21	11.88	11.91	11.69	11.69	3141
2014-02-24	11.74	11.83	11.65	11.65	4008
2014-02-25	11.73	12.12	11.71	12.11	5038
2014-02-26	12.00	12.04	11.82	11.90	3250
2014-02-27	11.67	12.10	11.61	12.10	4002
2014-02-28	12.00	12.20	11.52	12.20	10318
2014-03-03	11.66	12.05	11.01	11.24	14599
2014-03-04	11.21	11.89	11.21	11.80	9361
2014-03-05	11.91	11.91	11.73	11.73	2312
2014-03-06	11.80	11.85	11.55	11.78	6863
2014-03-07	11.68	11.69	11.43	11.45	4060
2014-03-10	11.32	11.70	11.09	11.51	11505
2014-03-11	11.31	11.33	11.11	11.15	6062
2014-03-12	11.09	11.15	11.04	11.13	5460
2014-03-13	10.99	11.14	10.67	10.91	16536
2014-03-14	11.02	11.20	11.00	11.15	12165
2014-03-17	11.12	11.24	11.11	11.11	584
2014-03-18	11.15	11.57	11.14	11.57	3168
2014-03-19	11.58	11.58	11.42	11.42	3480
2014-03-20	11.36	11.42	11.19	11.24	12704
2014-03-21	11.34	11.45	11.34	11.37	2736
2014-03-24	11.46	11.89	11.46	11.74	6551
2014-03-25	11.89	11.89	11.39	11.39	11123
2014-03-26	11.56	11.56	11.41	11.44	5876
2014-03-27	11.38	11.40	11.32	11.39	3264
2014-03-28	12.06	12.14	11.46	11.52	6679
2014-03-31	11.54	11.54	11.32	11.43	32865
2014-04-01	11.41	11.51	11.35	11.45	75910
2014-04-02	11.45	11.45	11.31	11.33	35146
2014-04-03	11.32	11.32	11.01	11.12	17443
2014-04-04	11.20	11.58	11.20	11.58	16293
2014-04-07	11.39	11.70	11.39	11.66	39057
2014-04-08	11.82	12.01	11.80	11.92	10293
2014-04-09	11.88	11.88	11.56	11.67	6306
2014-04-10	11.74	11.94	11.74	11.81	16009
2014-04-11	11.87	11.87	11.50	11.64	5481
2014-04-14	11.72	11.73	11.58	11.58	9939
2014-04-15	11.58	11.64	11.50	11.64	6791
2014-04-16	11.73	11.75	11.70	11.75	4277
2014-04-17	11.45	11.60	11.45	11.60	4334
2014-04-21	11.74	12.01	11.74	11.83	2937
2014-04-22	11.73	12.07	11.59	11.60	18005
2014-04-23	11.54	11.54	11.42	11.52	810
2014-04-24	11.35	11.65	11.35	11.55	1632
2014-04-25	11.63	11.63	11.25	11.30	2402
2014-04-28	11.24	11.24	11.15	11.19	7190
2014-04-29	11.46	11.47	11.36	11.47	822
2014-04-30	11.40	11.41	11.28	11.28	857
2014-05-01	11.05	11.24	10.84	11.24	4500
2014-05-02	11.24	11.60	11.24	11.57	2041
2014-05-05	11.65	11.65	11.12	11.41	14528
2014-05-06	11.39	11.67	11.39	11.66	3940
2014-05-07	11.22	12.27	10.87	12.20	49449
2014-05-08	12.13	12.31	11.89	12.10	64549
2014-05-09	12.04	12.09	11.87	12.00	12005
2014-05-12	12.07	12.45	12.07	12.42	26592
2014-05-13	12.42	12.72	12.42	12.68	10916
2014-05-14	12.73	12.73	12.45	12.50	50343
2014-05-15	12.50	12.50	12.23	12.31	21853
2014-05-16	12.29	12.51	12.29	12.45	25326
2014-05-19	12.41	12.76	12.41	12.76	26129
2014-05-20	12.53	13.19	12.53	13.04	23698
2014-05-21	13.09	13.18	13.03	13.18	21542
2014-05-22	13.10	13.20	12.91	13.04	19062
2014-05-23	13.00	13.06	12.86	12.90	6469
2014-05-27	12.82	12.94	12.76	12.92	6958
2014-05-28	12.87	13.19	12.85	13.18	8564
2014-05-29	13.23	13.55	13.14	13.35	17780
2014-05-30	13.22	13.34	13.12	13.20	2009
2014-06-02	12.69	13.11	12.69	12.93	8123
2014-06-03	12.77	13.75	12.77	13.21	14895
2014-06-04	13.22	13.22	12.85	12.98	2478
2014-06-05	12.98	13.46	12.98	13.36	16065
2014-06-06	13.38	13.40	13.15	13.40	8479
2014-06-09	13.38	14.08	13.38	13.78	16433
2014-06-10	13.78	13.84	13.72	13.84	9870
2014-06-11	13.80	13.91	13.72	13.91	5375
2014-06-12	13.82	13.82	13.76	13.78	4045
2014-06-13	13.74	13.87	13.74	13.87	3284
2014-06-16	13.97	14.48	13.70	13.98	10581
2014-06-17	13.93	13.93	13.68	13.92	2115
2014-06-18	13.95	14.09	13.87	14.04	7751
2014-06-19	13.97	14.00	13.68	13.74	20496
2014-06-20	13.74	13.81	13.60	13.61	3462
2014-06-23	13.73	13.77	13.66	13.77	10564
2014-06-24	13.75	14.37	13.73	14.28	20421
2014-06-25	14.29	14.31	13.89	13.97	16730
2014-06-26	13.88	13.98	13.80	13.85	13674
2014-06-27	13.86	14.19	13.86	14.19	7422
2014-06-30	14.11	14.26	13.65	13.95	16046
2014-07-01	13.89	14.00	13.79	13.96	8036
2014-07-02	14.00	14.71	14.00	14.58	164285
2014-07-03	14.79	14.80	14.60	14.80	89933
2014-07-07	14.76	14.86	14.64	14.80	45375
2014-07-08	14.87	14.87	14.58	14.76	30427
2014-07-09	14.70	14.73	14.41	14.54	32128
2014-07-10	14.35	14.63	14.35	14.55	11525
2014-07-11	14.57	14.68	14.46	14.67	20723
2014-07-14	14.72	14.83	14.65	14.83	14330
2014-07-15	14.71	14.83	14.57	14.65	18665
2014-07-16	14.70	14.84	14.65	14.72	14955
2014-07-17	14.76	14.78	14.50	14.60	22150
2014-07-18	14.60	14.69	14.52	14.60	18726
2014-07-21	14.50	14.68	14.50	14.65	7444
2014-07-22	14.79	14.79	14.48	14.54	15364
2014-07-23	14.55	14.64	14.47	14.64	4630
2014-07-24	14.56	14.71	14.42	14.63	21171
2014-07-25	14.60	14.78	14.51	14.78	7024
2014-07-28	14.69	14.69	14.43	14.52	10046
2014-07-29	14.52	14.56	14.44	14.48	6053
2014-07-30	14.57	14.57	14.26	14.26	12496
2014-07-31	14.25	14.49	14.15	14.49	18147
2014-08-01	14.36	14.75	14.24	14.61	16685
2014-08-04	14.52	15.17	14.52	15.11	24058
2014-08-05	14.85	14.97	14.70	14.80	15034
2014-08-06	14.72	14.82	14.64	14.65	7150
2014-08-07	14.61	14.64	14.18	14.23	15784
2014-08-08	14.17	14.42	14.12	14.35	24856
2014-08-11	14.48	14.55	14.27	14.27	19105
2014-08-12	14.43	14.64	14.39	14.41	8454
2014-08-13	14.37	14.37	14.13	14.16	14691
2014-08-14	14.21	14.30	14.16	14.19	9062
2014-08-15	14.30	14.30	14.01	14.01	17740
2014-08-18	14.00	14.19	14.00	14.14	17012
2014-08-19	14.10	14.10	13.89	13.91	19450
2014-08-20	13.89	14.03	13.64	13.69	20981
2014-08-21	13.69	14.13	13.68	14.05	14966
2014-08-22	14.09	14.34	13.71	14.01	10655
2014-08-25	13.96	14.08	13.76	13.77	18831
2014-08-26	14.00	14.15	13.73	13.81	23934
2014-08-27	14.00	14.00	13.70	13.70	9932
2014-08-28	13.73	13.92	13.73	13.75	4689
2014-08-29	13.92	13.93	13.24	13.39	18328
2014-09-02	13.39	13.39	13.24	13.25	21439
2014-09-03	13.24	13.36	13.24	13.26	18633
2014-09-04	13.39	13.64	13.36	13.46	10121
2014-09-05	13.50	13.68	13.50	13.68	6480
2014-09-08	13.65	13.69	13.24	13.30	16307
2014-09-09	13.30	13.31	13.03	13.15	34469
2014-09-10	13.22	13.28	12.90	13.28	38520
2014-09-11	13.14	13.48	13.14	13.48	3818
2014-09-12	13.40	13.40	13.00	13.00	7702
2014-09-15	13.13	13.31	13.00	13.00	11045
2014-09-16	13.05	13.34	13.05	13.34	2109
2014-09-17	13.21	13.51	13.21	13.49	8289
2014-09-18	13.54	13.57	13.48	13.51	2747
2014-09-19	13.29	13.35	13.21	13.21	1483
2014-09-22	13.10	13.34	13.10	13.29	5178
2014-09-23	13.26	13.42	13.06	13.06	5703
2014-09-24	13.34	13.40	13.16	13.28	14506
2014-09-25	13.00	13.04	12.77	12.89	9634
2014-09-26	12.81	13.16	12.81	13.13	8122
2014-09-29	12.98	13.33	12.90	13.29	7571
2014-09-30	13.30	13.44	13.23	13.35	7925
2014-10-01	13.40	13.44	13.29	13.44	5261
2014-10-02	13.46	13.59	13.39	13.59	5235
2014-10-03	13.29	13.61	13.26	13.55	6271
2014-10-06	13.58	13.66	13.40	13.65	58560
2014-10-07	13.43	13.45	13.19	13.24	3996
2014-10-08	13.11	13.11	12.73	13.04	13975
2014-10-09	12.82	12.91	12.72	12.81	6077
2014-10-10	12.70	12.77	12.29	12.29	21032
2014-10-13	12.34	12.42	12.34	12.35	3956
2014-10-14	12.27	12.43	12.27	12.27	10226
2014-10-15	12.04	12.04	11.77	11.81	8686
2014-10-16	11.78	12.00	11.73	12.00	5611
2014-10-17	12.00	12.12	12.00	12.10	1707
2014-10-20	11.95	12.14	11.87	11.87	3737
2014-10-21	11.95	12.17	11.84	11.93	6938
2014-10-22	11.98	12.33	11.98	12.26	9338
2014-10-23	12.32	12.63	12.23	12.59	16978
2014-10-24	12.53	12.85	12.53	12.79	5868
2014-10-27	12.42	13.19	12.41	12.72	9779
2014-10-28	12.66	13.28	12.66	13.10	9439
2014-10-29	13.20	13.21	12.83	13.08	8728
2014-10-30	12.99	13.20	12.84	13.13	5269
2014-10-31	13.09	13.29	12.83	13.29	31459
2014-11-03	13.16	13.16	12.85	12.85	8883
2014-11-04	12.84	12.98	12.68	12.68	3760
2014-11-05	12.63	12.82	12.42	12.49	13185
2014-11-06	12.50	12.50	12.04	12.10	6744
2014-11-07	12.25	12.35	11.52	11.63	12437
2014-11-10	11.72	12.02	11.65	11.65	25610
2014-11-11	11.64	11.92	11.64	11.81	3411
2014-11-12	11.82	11.82	11.57	11.71	7301
2014-11-13	11.58	11.58	11.56	11.56	800
2014-11-14	11.55	11.62	11.29	11.37	6647
2014-11-17	11.98	12.00	11.90	11.98	785
2014-11-18	11.43	11.45	11.23	11.25	35438
2014-11-19	11.27	11.50	11.27	11.50	1305
2014-11-20	11.34	11.35	11.21	11.21	4603
2014-11-21	11.40	11.47	11.36	11.44	31473
2014-11-24	11.50	11.53	11.41	11.48	14166
2014-11-25	11.48	11.55	11.31	11.39	4447
2014-11-26	11.47	11.47	11.27	11.27	10104
2014-11-28	11.37	11.37	11.11	11.11	2225
2014-12-01	10.99	11.20	10.37	10.52	12684
2014-12-02	10.53	10.65	10.43	10.50	10350
2014-12-03	10.50	10.62	10.39	10.41	25362
2014-12-04	10.30	10.41	10.24	10.27	6376
2014-12-05	10.22	10.22	9.85	9.98	35923
2014-12-08	9.98	10.04	9.63	9.63	16823
2014-12-09	9.65	9.67	9.44	9.65	8466
2014-12-10	9.47	9.56	9.13	9.13	24812
2014-12-11	9.12	9.14	9.00	9.00	15306
2014-12-12	9.03	9.09	8.90	8.93	4389
2014-12-15	8.93	9.11	8.50	8.70	17393
2014-12-16	8.69	8.85	8.55	8.68	25720
2014-12-17	8.76	9.76	8.71	9.26	56156
2014-12-18	9.20	10.45	9.20	10.45	41995
2014-12-19	10.30	10.30	9.36	9.59	28231
2014-12-22	9.44	9.75	9.30	9.73	15221
2014-12-23	9.73	10.13	9.71	9.77	10938
2014-12-24	10.06	10.22	9.95	10.11	18238
2014-12-26	10.13	10.56	10.13	10.19	3482
2014-12-29	10.29	10.56	10.20	10.20	3369
2014-12-30	10.20	10.48	10.19	10.24	24592
2014-12-31	10.27	10.42	9.83	9.88	5440
2015-01-02	9.87	9.98	9.59	9.60	4426
2015-01-05	9.52	9.52	8.96	9.05	10843
2015-01-06	9.02	9.36	9.02	9.16	5585
2015-01-07	9.32	9.52	9.30	9.46	5321
2015-01-08	9.34	9.54	9.33	9.36	4039
2015-01-09	9.52	9.64	9.46	9.50	34980
2015-01-12	9.37	9.44	9.32	9.33	4625
2015-01-13	9.44	9.45	8.90	9.04	40734
2015-01-14	8.96	9.00	8.71	8.90	29629
2015-01-15	8.91	9.03	8.84	8.95	11223
2015-01-16	9.01	9.01	8.75	8.75	11314
2015-01-20	8.79	9.02	8.74	8.81	17068
2015-01-21	8.77	8.98	8.68	8.75	37489
2015-01-22	8.88	8.93	8.85	8.86	6841
2015-01-23	8.86	8.96	8.80	8.86	14213
2015-01-26	8.86	8.86	8.61	8.67	18660
2015-01-27	8.62	8.89	8.42	8.71	58534
2015-01-28	8.75	8.75	8.46	8.46	17945
2015-01-29	8.57	8.59	8.43	8.44	14668
2015-01-30	8.40	8.49	8.24	8.24	12091
2015-02-02	8.19	8.31	8.02	8.06	12426
2015-02-03	8.25	8.63	8.25	8.54	12545
2015-02-04	8.48	8.50	8.30	8.43	11479
2015-02-05	8.44	9.00	8.40	8.79	8900
2015-02-06	8.91	8.91	8.41	8.50	15865
2015-02-09	8.66	8.68	8.35	8.42	12644
2015-02-10	8.38	8.44	8.30	8.42	12182
2015-02-11	8.25	8.26	7.90	8.10	11371
2015-02-12	8.04	8.31	8.02	8.05	9617
2015-02-13	8.31	8.38	8.14	8.29	6307
2015-02-17	8.18	8.27	8.14	8.27	12215
2015-02-18	8.26	8.36	8.23	8.35	9207
2015-02-19	8.31	8.34	8.25	8.32	24096
2015-02-20	8.25	8.37	8.22	8.28	13708
2015-02-23	8.23	8.31	8.23	8.27	2900
2015-02-24	8.28	8.60	8.28	8.51	14422
2015-02-25	8.52	8.56	8.41	8.45	6600
2015-02-26	8.37	8.55	8.37	8.49	6300
2015-02-27	8.45	8.96	8.41	8.90	18946
2015-03-02	8.93	8.99	8.46	8.54	9349
2015-03-03	8.54	8.54	8.24	8.25	62702
2015-03-04	8.24	8.29	8.12	8.18	22019
2015-03-05	8.24	8.24	8.04	8.08	19265
2015-03-06	8.08	8.10	7.85	7.89	21794
2015-03-09	7.88	7.99	7.88	7.96	8401
2015-03-10	7.93	7.98	7.84	7.89	39310
2015-03-11	8.01	8.03	7.85	7.95	44837
2015-03-12	8.05	8.11	7.99	8.07	14645
2015-03-13	7.95	8.08	7.90	8.08	12118
2015-03-16	8.34	8.37	7.86	8.05	16374
2015-03-17	8.07	8.22	8.03	8.04	16827
2015-03-18	8.02	8.35	8.01	8.31	7097
2015-03-19	8.30	8.35	8.09	8.09	12493
2015-03-20	8.03	8.45	8.03	8.33	21174
2015-03-23	8.23	8.45	8.23	8.44	23054
2015-03-24	8.44	8.45	8.39	8.45	13185
2015-03-25	8.45	8.52	8.34	8.38	25063
2015-03-26	8.29	8.39	8.29	8.30	5657
2015-03-27	8.31	8.52	8.26	8.26	14007
2015-03-30	8.26	8.27	8.10	8.11	8257
2015-03-31	8.12	8.19	8.12	8.14	3213
2015-04-01	8.18	8.26	8.15	8.18	6049
2015-04-02	8.20	8.33	8.20	8.25	1605
2015-04-06	8.38	8.57	8.26	8.45	9840
2015-04-07	8.47	8.54	8.43	8.45	1380
2015-04-08	8.48	8.62	8.35	8.35	31856
2015-04-09	8.49	8.49	8.32	8.41	5008
2015-04-10	8.30	8.37	8.22	8.30	15459
2015-04-13	8.36	8.46	8.00	8.00	28200
2015-04-14	8.07	8.31	8.07	8.25	19946
2015-04-15	8.34	8.53	8.24	8.35	4766
2015-04-16	8.43	8.87	8.41	8.82	17168
2015-04-17	8.72	8.72	8.31	8.56	11718
2015-04-20	8.76	8.76	8.42	8.48	4231
2015-04-21	8.64	8.64	8.48	8.48	392
2015-04-22	8.45	8.56	8.45	8.50	1601
2015-04-23	8.48	8.64	8.42	8.64	6505
2015-04-24	8.65	8.70	8.60	8.60	3363
2015-04-27	8.61	8.69	8.39	8.39	5847
2015-04-28	8.39	8.49	8.29	8.35	11109
2015-04-29	8.25	8.38	8.25	8.26	7372
2015-04-30	8.15	8.25	7.98	7.98	7358
2015-05-01	7.98	7.98	7.77	7.78	3633
2015-05-04	7.89	8.08	7.89	8.00	11983
2015-05-05	8.02	8.75	8.02	8.75	11083
2015-05-06	8.56	8.75	8.37	8.75	17776
2015-05-07	8.68	8.68	8.46	8.54	13664
2015-05-08	8.57	9.00	8.50	9.00	4268
2015-05-11	8.66	8.75	8.51	8.70	24090
2015-05-12	8.63	8.70	8.56	8.70	40642
2015-05-13	8.69	8.80	8.68	8.78	6625
2015-05-14	8.89	8.97	8.88	8.93	7445
2015-05-15	8.87	9.07	8.87	9.00	7353
2015-05-18	9.05	9.05	8.94	8.99	1801
2015-05-19	8.86	8.98	8.86	8.89	42560
2015-05-20	8.79	8.89	8.79	8.87	4979
2015-05-21	8.86	8.94	8.84	8.86	2042
2015-05-22	8.70	8.90	8.67	8.90	1885
2015-05-26	8.89	8.90	8.80	8.80	10840
2015-05-27	8.88	8.96	8.77	8.90	7722
2015-05-28	8.70	8.87	8.70	8.84	2340
2015-05-29	8.86	9.02	8.70	9.02	3082
2015-06-01	8.91	8.91	8.59	8.65	7268
2015-06-02	8.51	9.14	8.51	8.95	8924
2015-06-03	8.96	9.00	8.76	8.91	5120
2015-06-04	8.88	8.88	8.68	8.73	2288
2015-06-05	8.72	8.78	8.68	8.75	3840
2015-06-08	8.75	8.90	8.75	8.82	3047
2015-06-09	8.89	9.12	8.89	9.06	15989
2015-06-10	9.11	9.36	9.09	9.27	44073
2015-06-11	9.29	9.69	9.28	9.57	84205
2015-06-12	9.57	9.57	9.38	9.40	5544
2015-06-15	9.39	9.39	9.30	9.33	3911
2015-06-16	9.40	9.41	9.30	9.30	5234
2015-06-17	9.21	9.39	9.15	9.28	5778
2015-06-18	9.24	9.36	9.23	9.29	8238
2015-06-19	9.20	9.36	9.15	9.24	9725
2015-06-22	9.29	9.38	9.18	9.21	12850
2015-06-23	9.16	9.16	8.90	9.09	2643
2015-06-24	9.11	9.17	8.97	8.97	8130
2015-06-25	9.08	9.11	8.94	9.01	4628
2015-06-26	9.00	9.02	8.98	8.99	6512
2015-06-29	8.86	8.96	8.85	8.86	10423
2015-06-30	8.79	8.85	8.72	8.72	3655
2015-07-01	8.76	8.77	8.76	8.76	404
2015-07-02	8.70	8.89	8.70	8.85	7103
2015-07-06	8.71	8.80	8.65	8.75	14801
2015-07-07	8.73	8.80	8.57	8.62	8963
2015-07-08	8.63	8.72	8.57	8.62	3965
2015-07-09	8.70	8.78	8.70	8.75	16476
2015-07-10	8.76	9.11	8.72	9.07	7979
2015-07-13	9.08	9.12	9.03	9.04	4311
2015-07-14	9.08	9.14	9.00	9.00	2558
2015-07-15	8.94	9.03	8.63	8.70	4149
2015-07-16	8.90	8.95	8.87	8.88	3666
2015-07-17	8.89	8.91	8.70	8.70	1930
2015-07-20	8.70	8.83	8.59	8.59	37426
2015-07-21	8.78	8.80	8.65	8.67	2948
2015-07-22	8.77	8.77	8.63	8.63	1019
2015-07-23	8.58	8.71	8.43	8.59	4707
2015-07-24	8.49	8.67	8.31	8.44	7018
2015-07-27	8.45	8.67	8.27	8.42	26235
2015-07-28	8.32	8.55	8.22	8.30	4726
2015-07-29	8.28	8.65	8.00	8.41	11529
2015-07-30	8.40	8.48	8.35	8.47	5438
2015-07-31	8.54	8.83	8.53	8.53	4857
2015-08-03	8.44	8.59	8.06	8.36	40428
2015-08-04	8.56	8.80	8.41	8.61	7277
2015-08-05	8.74	8.81	8.70	8.77	32259
2015-08-06	8.59	8.82	8.59	8.78	40860
2015-08-07	8.76	8.90	8.76	8.86	12701
2015-08-10	8.88	9.02	8.80	9.02	11313
2015-08-11	8.84	8.84	8.70	8.82	3341
2015-08-12	8.77	8.86	8.65	8.86	2580
2015-08-13	8.89	9.05	8.60	8.85	6065
2015-08-14	8.86	8.86	8.74	8.85	15043
2015-08-17	8.82	8.82	8.65	8.65	1916
2015-08-18	8.66	8.75	8.57	8.58	2563
2015-08-19	8.59	8.59	8.25	8.31	2625
2015-08-20	8.28	8.43	8.26	8.37	2803
2015-08-21	8.29	8.32	8.04	8.10	17082
2015-08-24	7.69	7.99	7.67	7.85	28762
2015-08-25	8.12	8.17	7.67	7.69	8389
2015-08-26	7.99	8.00	7.68	8.00	20701
2015-08-27	8.10	8.25	8.07	8.18	9309
2015-08-28	8.19	8.33	8.19	8.20	3493
2015-08-31	8.23	8.30	8.03	8.23	13815
2015-09-01	7.98	7.98	7.65	7.76	8411
2015-09-02	8.01	8.01	7.65	7.73	5196
2015-09-03	7.63	7.74	7.55	7.55	3587
2015-09-04	7.59	7.62	7.49	7.50	5275
2015-09-08	7.55	7.71	7.53	7.56	2927
2015-09-09	7.59	7.69	7.59	7.65	3288
2015-09-10	7.89	8.05	7.83	7.83	5430
2015-09-11	7.94	8.02	7.82	8.00	3085
2015-09-14	8.02	8.02	7.93	7.97	771
2015-09-15	7.96	7.96	7.76	7.81	2243
2015-09-16	7.88	8.03	7.86	8.00	4869
2015-09-17	7.91	8.02	7.87	7.87	1759
2015-09-18	7.95	8.03	7.91	7.94	6933
2015-09-21	7.86	7.86	7.69	7.76	1994
2015-09-22	7.71	7.72	7.61	7.61	3427
2015-09-23	7.60	7.60	7.34	7.37	7296
2015-09-24	7.26	7.40	7.26	7.38	855
2015-09-25	7.35	7.69	7.35	7.69	2405
2015-09-28	7.52	7.52	7.34	7.34	3265
2015-09-29	7.36	7.42	7.36	7.42	1542
2015-09-30	7.43	7.45	7.38	7.38	2323
2015-10-01	7.47	7.47	7.34	7.34	1084
2015-10-02	7.53	7.83	7.44	7.79	4917
2015-10-05	7.84	7.84	7.80	7.80	820
2015-10-06	7.81	7.94	7.81	7.85	3317
2015-10-07	8.02	8.04	7.85	7.85	3432
2015-10-08	7.94	8.35	7.94	8.31	2425
2015-10-09	8.40	8.66	8.34	8.66	3107
2015-10-12	8.51	8.73	8.48	8.48	5689
2015-10-13	8.54	8.58	8.35	8.35	552
2015-10-14	8.46	8.52	8.35	8.51	1050
2015-10-15	8.54	8.65	8.54	8.60	3224
2015-10-16	8.56	8.65	8.53	8.65	1896
2015-10-19	8.62	8.63	8.53	8.61	846
2015-10-20	8.89	8.89	8.38	8.45	4337
2015-10-21	8.33	8.45	8.33	8.45	579
2015-10-22	8.39	8.59	8.39	8.53	643
2015-10-23	8.40	8.42	8.35	8.36	3378
2015-10-26	8.38	8.39	8.35	8.35	4635
2015-10-27	8.34	8.43	8.23	8.38	6993
2015-10-28	8.33	8.39	8.12	8.12	1598
2015-10-29	8.00	8.00	8.00	8.00	204
2015-10-30	8.10	8.30	7.87	8.20	10000
2015-11-02	8.31	8.31	8.31	8.31	101
2015-11-03	7.97	7.97	7.86	7.87	3180
2015-11-04	7.77	7.77	7.58	7.58	1696
2015-11-05	7.61	7.65	7.54	7.61	1647
2015-11-06	7.69	7.69	7.45	7.56	2837
2015-11-09	7.53	7.56	7.28	7.28	2445
2015-11-10	7.34	7.36	7.08	7.24	18920
2015-11-11	7.28	7.32	7.18	7.20	5761
2015-11-12	7.23	7.23	7.08	7.15	2819
2015-11-13	7.10	7.11	6.85	6.85	5220
2015-11-16	6.97	7.03	6.88	6.88	611
2015-11-17	7.02	7.12	6.78	6.82	4383
2015-11-18	6.96	6.98	6.79	6.81	4423
2015-11-19	6.97	6.97	6.92	6.94	2242
2015-11-20	7.06	7.06	6.91	6.95	17117
2015-11-23	6.89	6.92	6.81	6.81	10120
2015-11-24	6.88	6.91	6.81	6.86	21967
2015-11-25	6.94	7.08	6.94	7.06	1156
2015-11-27	7.11	7.11	7.03	7.03	494
2015-11-30	7.00	7.11	6.93	7.11	5864
2015-12-01	7.19	7.32	7.06	7.32	4009
2015-12-02	7.13	7.20	6.99	7.07	9408
2015-12-03	6.87	6.95	6.71	6.94	10033
2015-12-04	7.05	7.17	6.93	7.00	10256
2015-12-07	7.07	7.07	6.72	6.82	9579
2015-12-08	6.71	6.73	6.65	6.65	2263
2015-12-09	6.65	6.72	6.56	6.65	4816
2015-12-10	6.72	6.83	6.61	6.61	1942
2015-12-11	6.50	6.56	6.44	6.45	8272
2015-12-14	6.42	6.60	6.15	6.15	19277
2015-12-15	6.30	6.50	6.30	6.50	5447
2015-12-16	6.50	6.53	6.48	6.52	1534
2015-12-17	6.52	6.54	6.40	6.40	5161
2015-12-18	6.49	6.50	6.20	6.37	12236
2015-12-21	6.49	6.51	6.34	6.39	5853
2015-12-22	6.29	6.41	6.29	6.38	2438
2015-12-23	6.64	6.68	6.48	6.48	5979
2015-12-24	6.51	6.56	6.50	6.56	801
2015-12-28	6.54	6.63	6.54	6.60	1168
2015-12-29	6.73	6.73	6.55	6.57	4215
2015-12-30	6.50	6.60	6.48	6.53	5973
2015-12-31	6.63	6.73	6.54	6.68	1871
2016-01-04	6.57	6.57	6.36	6.53	7118
2016-01-05	6.54	6.59	6.38	6.49	2307
2016-01-06	6.41	6.53	6.35	6.35	4922
2016-01-07	6.25	6.35	6.11	6.11	4401
2016-01-08	6.25	6.25	5.99	6.17	3713
2016-01-11	6.13	6.13	6.03	6.09	3456
2016-01-12	6.14	6.19	5.93	6.19	8212
2016-01-13	6.16	6.18	5.94	6.13	4619
2016-01-14	6.07	6.33	6.07	6.29	3110
2016-01-15	6.07	6.21	5.95	6.21	6026
2016-01-19	6.25	6.46	6.25	6.43	8484
2016-01-20	6.18	6.38	6.13	6.28	5885
2016-01-21	6.23	6.29	6.14	6.24	4268
2016-01-22	6.44	6.48	6.39	6.40	3927
2016-01-25	6.22	6.38	6.15	6.23	4055
2016-01-26	6.35	6.35	6.16	6.25	3127
2016-01-27	6.16	6.20	5.97	6.03	6550
2016-01-28	6.00	6.07	5.95	6.07	3522
2016-01-29	6.12	6.30	6.12	6.23	1885
2016-02-01	6.27	6.34	6.23	6.33	1314
2016-02-02	6.22	6.22	5.97	6.04	3811
2016-02-03	6.17	6.25	6.12	6.22	1855
2016-02-04	6.25	6.50	6.25	6.37	7312
2016-02-05	6.30	6.42	6.28	6.31	5510
2016-02-08	6.23	6.23	6.11	6.23	12371
2016-02-09	6.08	6.26	6.05	6.26	11434
2016-02-10	6.18	6.25	6.15	6.21	1799
2016-02-11	6.01	6.15	6.01	6.14	4892
2016-02-12	6.18	6.49	6.18	6.49	4384
2016-02-16	6.54	6.81	6.54	6.65	22137
2016-02-17	6.78	7.00	6.76	6.76	13195
2016-02-18	6.91	6.96	6.91	6.95	1768
2016-02-19	6.96	6.96	6.91	6.94	2168
2016-02-22	7.03	7.05	7.03	7.05	461
2016-02-23	7.02	7.02	6.90	6.95	6331
2016-02-24	6.91	6.98	6.82	6.98	3092
2016-02-25	6.94	7.00	6.94	7.00	1081
2016-02-26	7.00	7.00	6.72	6.90	6837
2016-02-29	6.91	6.94	6.91	6.93	1113
2016-03-01	7.08	7.08	6.99	7.02	5219
2016-03-02	6.99	7.13	6.99	7.05	6471
2016-03-03	7.09	7.20	7.02	7.07	15484
2016-03-04	7.19	7.57	7.19	7.29	5993
2016-03-07	7.36	7.46	7.34	7.35	4092
2016-03-08	7.31	7.31	7.17	7.21	6401
2016-03-09	7.25	7.36	7.13	7.19	8736
2016-03-10	7.25	7.32	7.17	7.22	10342
2016-03-11	7.00	7.33	6.88	7.31	8432
2016-03-14	7.33	7.54	7.25	7.39	4086
2016-03-15	7.41	7.43	7.26	7.34	1328
2016-03-16	7.36	7.48	7.30	7.48	3083
2016-03-17	7.54	7.78	7.54	7.73	13748
2016-03-18	7.89	7.93	7.75	7.75	4001
2016-03-21	7.86	7.86	7.74	7.74	2641
2016-03-22	7.78	7.92	7.78	7.90	9956
2016-03-23	7.79	7.80	7.71	7.72	951
2016-03-24	7.78	7.79	7.54	7.79	459
2016-03-28	7.81	8.00	7.79	8.00	3524
2016-03-29	7.81	8.00	7.81	7.97	7508
2016-03-30	8.00	8.17	8.00	8.15	10107
2016-03-31	8.16	8.23	8.14	8.15	1153
2016-04-01	8.08	8.13	8.08	8.13	755
2016-04-04	8.07	8.07	7.98	8.01	4314
2016-04-05	7.95	7.95	7.82	7.86	1898
2016-04-06	7.89	7.93	7.89	7.89	307
2016-04-07	7.84	7.84	7.76	7.81	4509
2016-04-08	7.94	7.97	7.88	7.93	2935
2016-04-11	8.00	8.03	7.81	7.81	826
2016-04-12	7.54	8.13	7.54	8.12	3228
2016-04-13	8.15	8.40	8.15	8.35	3691
2016-04-14	8.42	8.52	8.36	8.52	3949
2016-04-15	8.41	8.41	8.29	8.35	3226
2016-04-18	8.40	8.68	8.40	8.68	10656
2016-04-19	8.84	9.02	8.84	8.97	11545
2016-04-20	9.00	9.08	8.97	9.07	9697
2016-04-21	9.04	9.08	8.84	8.89	3707
2016-04-22	9.01	9.18	8.99	9.05	3382
2016-04-25	9.04	9.04	8.79	8.84	6814
2016-04-26	8.98	9.13	8.98	9.13	11397
2016-04-27	9.19	9.50	9.19	9.50	4344
2016-04-28	9.59	10.00	9.59	9.75	40177
2016-04-29	9.95	9.97	9.86	9.96	2982
2016-05-02	9.91	10.26	9.91	10.22	18007
2016-05-03	10.05	10.05	9.81	9.87	3895
2016-05-04	9.72	9.82	9.62	9.82	3181
2016-05-05	9.82	9.87	9.70	9.70	12143
2016-05-06	9.36	9.69	9.36	9.55	21915
2016-05-09	9.55	9.57	9.35	9.38	14696
2016-05-10	9.38	9.55	9.38	9.47	2367
2016-05-11	9.48	9.68	9.37	9.67	2533
2016-05-12	9.58	9.63	9.52	9.52	1139
2016-05-13	9.43	9.50	9.21	9.23	10543
2016-05-16	9.20	9.43	9.01	9.05	13323
2016-05-17	8.93	8.99	8.60	8.76	23305
2016-05-18	8.76	9.28	8.76	9.20	7662
2016-05-19	9.26	9.26	9.00	9.14	5527
2016-05-20	9.18	9.18	8.91	9.02	41952
2016-05-23	9.01	9.01	8.83	8.88	11200
2016-05-24	8.84	8.90	8.68	8.74	13937
2016-05-25	8.94	9.21	8.93	8.94	8228
2016-05-26	8.69	8.98	8.68	8.86	34665
2016-05-27	8.78	8.97	8.68	8.68	13024
2016-05-31	8.65	9.10	8.65	9.10	1402
2016-06-01	8.75	8.83	8.50	8.83	1209
2016-06-02	8.66	8.66	8.53	8.53	1590
2016-06-03	8.50	8.76	8.50	8.57	1069
2016-06-06	8.67	9.10	8.67	9.05	1128
2016-06-07	9.00	9.07	8.69	8.69	1522
2016-06-08	8.97	8.99	8.95	8.95	791
2016-06-09	8.84	8.84	8.70	8.70	703
2016-06-10	8.76	8.80	8.23	8.23	5366
2016-06-13	8.36	8.39	8.33	8.33	1110
2016-06-14	8.23	8.41	8.23	8.24	1591
2016-06-15	8.20	8.20	7.81	8.10	1660
2016-06-16	8.10	8.10	8.10	8.10	0
2016-06-17	7.73	7.90	6.97	7.09	11826
2016-06-20	7.52	7.60	7.27	7.38	7149
2016-06-21	7.45	7.54	7.36	7.36	4747
2016-06-22	7.43	7.43	7.39	7.39	825
2016-06-23	7.37	7.59	7.37	7.59	2048
2016-06-24	7.75	7.75	7.26	7.26	4491
2016-06-27	7.47	7.62	7.21	7.60	5059
2016-06-28	7.58	7.58	7.44	7.49	4329
2016-06-29	7.49	7.49	7.41	7.49	817
2016-06-30	7.32	7.49	7.20	7.49	2915
2016-07-01	7.49	7.50	7.24	7.40	5738
2016-07-05	7.42	7.50	7.16	7.33	5582
2016-07-06	7.37	7.47	7.13	7.18	2195
2016-07-07	7.14	7.31	7.14	7.28	939
2016-07-08	7.22	7.44	7.21	7.38	5734
2016-07-11	7.27	7.49	7.27	7.49	2999
2016-07-12	7.50	7.50	7.32	7.34	5242
2016-07-13	7.29	7.39	7.25	7.29	3799
2016-07-14	7.29	7.48	7.24	7.24	1493
2016-07-15	7.12	7.46	7.12	7.45	1689
2016-07-18	7.50	7.50	7.20	7.38	6475
2016-07-19	7.16	7.27	7.01	7.01	2249
2016-07-20	7.13	7.35	7.05	7.20	1335
2016-07-21	7.20	7.20	7.20	7.20	167
2016-07-22	7.17	7.44	7.17	7.25	5216
2016-07-25	7.37	7.37	7.16	7.16	2648
2016-07-26	7.09	7.46	7.08	7.12	4455
2016-07-27	7.12	7.12	7.08	7.08	807
2016-07-28	7.09	7.25	6.59	6.59	11664
2016-07-29	6.63	6.75	6.63	6.70	4783
2016-08-01	6.65	6.75	6.53	6.56	3308
2016-08-02	6.58	6.60	6.58	6.58	2839
2016-08-03	6.60	6.71	6.60	6.71	2510
2016-08-04	6.97	7.36	6.97	7.35	5630
2016-08-05	7.24	7.25	7.00	7.25	14785
2016-08-08	7.25	7.25	7.20	7.20	2915
2016-08-09	7.21	7.61	7.20	7.61	3327
2016-08-10	7.56	7.67	7.27	7.32	3543
2016-08-11	7.40	7.40	7.20	7.20	2880
2016-08-12	7.30	7.40	7.20	7.39	1315
2016-08-15	7.38	8.94	7.21	8.82	68580
2016-08-16	8.82	8.97	8.73	8.93	28961
2016-08-17	8.94	9.12	8.89	8.94	13172
2016-08-18	9.00	9.11	8.96	9.03	4382
2016-08-19	8.99	9.14	8.95	9.14	6755
2016-08-22	9.10	9.19	8.91	8.91	6337
2016-08-23	8.92	9.08	8.72	8.72	10173
2016-08-24	8.65	8.86	8.65	8.83	13359
2016-08-25	8.94	9.23	8.94	9.19	25765
2016-08-26	9.14	9.43	9.10	9.10	17507
2016-08-29	9.09	9.12	9.05	9.09	5425
2016-08-30	8.98	9.21	8.90	9.21	6030
2016-08-31	9.21	9.26	9.02	9.14	19739
2016-09-01	9.02	9.13	8.86	9.13	4561
2016-09-02	9.12	9.15	9.11	9.12	3370
2016-09-06	9.23	9.32	9.14	9.27	10708
2016-09-07	9.36	9.46	9.16	9.38	9102
2016-09-08	9.37	9.50	9.22	9.50	4064
2016-09-09	9.41	9.59	9.18	9.24	11217
2016-09-12	9.09	9.34	9.09	9.34	8501
2016-09-13	9.14	9.19	9.06	9.17	3341
2016-09-14	9.06	9.23	9.06	9.19	5756
2016-09-15	9.00	9.08	8.88	8.93	5359
2016-09-16	8.97	8.99	8.97	8.99	479
2016-09-19	8.96	8.96	8.72	8.86	7621
2016-09-20	8.92	8.92	8.67	8.79	1641
2016-09-21	8.75	8.80	8.56	8.69	47894
2016-09-22	8.87	8.93	8.80	8.92	33084
2016-09-23	8.67	8.75	8.53	8.68	7222
2016-09-26	8.67	8.89	8.67	8.78	3747
2016-09-27	8.85	9.03	8.85	9.03	10989
2016-09-28	9.05	9.27	9.01	9.27	22021
2016-09-29	9.00	9.62	9.00	9.20	19650
2016-09-30	9.20	9.33	9.20	9.26	789
2016-10-03	9.25	9.43	9.06	9.37	4491
2016-10-04	9.43	9.52	9.28	9.31	3645
2016-10-05	9.39	9.54	9.34	9.54	9511
2016-10-06	9.63	9.99	9.42	9.55	10506
2016-10-07	9.67	9.85	9.67	9.79	1317
2016-10-10	9.75	10.19	9.75	10.13	12690
2016-10-11	10.16	10.48	10.16	10.23	14917
2016-10-12	10.18	10.28	10.17	10.24	17258
2016-10-13	9.92	10.08	9.88	10.08	3162
2016-10-14	10.12	10.20	9.99	10.01	1646
2016-10-17	9.93	10.64	9.93	10.63	34418
2016-10-18	10.80	10.83	10.58	10.65	3800
2016-10-19	10.45	10.60	10.45	10.55	4410
2016-10-20	10.61	10.84	10.58	10.62	7655
2016-10-21	10.41	10.73	10.41	10.64	8714
2016-10-24	10.58	10.66	10.58	10.59	1061
2016-10-25	10.63	10.85	10.62	10.73	15989
2016-10-26	10.69	10.69	10.45	10.52	6396
2016-10-27	10.61	10.74	10.55	10.65	4873
2016-10-28	10.66	10.70	10.26	10.41	2254
2016-10-31	10.33	10.56	10.33	10.53	2558
2016-11-01	10.54	10.54	10.30	10.38	1693
2016-11-02	10.39	10.39	10.11	10.11	4643
2016-11-03	10.10	10.62	10.10	10.34	10085
2016-11-04	10.42	10.49	10.35	10.36	2711
2016-11-07	10.36	10.75	10.36	10.71	9793
2016-11-08	10.75	11.07	10.75	11.07	14348
2016-11-09	10.79	11.04	9.83	10.78	23987
2016-11-10	10.78	10.78	10.33	10.33	5173
2016-11-11	10.58	10.58	9.68	9.76	2856
2016-11-14	9.30	10.50	9.29	10.13	7048
2016-11-15	10.34	11.12	10.34	11.08	18129
2016-11-16	11.19	11.19	10.65	10.65	3574
2016-11-17	11.06	11.10	10.55	10.55	3862
2016-11-18	10.51	10.51	10.05	10.08	5202
2016-11-21	10.10	10.15	10.10	10.13	1464
2016-11-22	10.18	10.42	10.15	10.21	4566
2016-11-23	10.12	10.24	10.12	10.23	813
2016-11-25	10.16	10.80	10.16	10.76	3612
2016-11-28	10.90	10.93	10.89	10.93	2532
2016-11-29	10.95	11.14	10.94	11.08	6099
2016-11-30	11.37	11.37	11.11	11.17	6289
2016-12-01	11.33	11.33	11.06	11.08	3635
2016-12-02	11.20	12.11	10.75	11.81	9775
2016-12-05	12.02	13.50	11.66	12.82	21248
2016-12-06	13.10	13.76	12.95	13.65	19056
2016-12-07	13.72	14.65	13.72	14.28	39376
2016-12-08	14.30	14.55	13.67	14.55	28265
2016-12-09	14.31	14.32	14.21	14.21	15689
2016-12-12	14.21	14.43	14.21	14.42	2165
2016-12-13	14.31	14.80	14.31	14.56	16249
2016-12-14	14.85	15.20	14.10	14.21	28069
2016-12-15	14.17	14.55	14.14	14.45	40284
2016-12-16	14.33	14.59	14.32	14.32	3534
2016-12-19	14.70	14.70	14.37	14.52	8036
2016-12-20	14.52	14.52	14.18	14.27	3908
2016-12-21	14.25	14.31	14.21	14.26	2137
2016-12-22	14.32	14.32	13.87	14.09	4690
2016-12-23	14.29	14.37	14.29	14.32	1504
2016-12-27	14.28	14.47	13.87	14.47	4102
2016-12-28	14.41	14.41	14.01	14.26	6241
2016-12-29	14.34	14.36	14.34	14.36	797
2016-12-30	14.35	14.44	14.30	14.35	3658
2017-01-03	14.26	14.36	13.72	13.80	5112
2017-01-04	13.75	13.75	13.46	13.57	6803
2017-01-05	13.66	13.97	13.46	13.97	3676
2017-01-06	13.86	13.98	13.85	13.88	1568
2017-01-09	13.80	13.80	13.42	13.45	4162
2017-01-10	13.26	13.26	12.95	12.97	1815
2017-01-11	12.83	13.34	12.83	13.30	4462
2017-01-12	13.41	13.54	13.19	13.19	5241
2017-01-13	13.39	13.62	13.39	13.47	3175
2017-01-17	13.43	13.66	13.36	13.47	13202
2017-01-18	13.60	13.60	13.15	13.21	6008
2017-01-19	13.30	13.32	13.28	13.32	989
2017-01-20	13.48	13.56	13.45	13.55	3408
2017-01-23	13.27	13.76	13.05	13.76	10265
2017-01-24	13.83	13.84	13.69	13.69	3148
2017-01-25	13.58	13.89	13.58	13.89	3601
2017-01-26	13.97	13.97	13.61	13.61	8173
2017-01-27	13.79	13.97	13.78	13.97	3399
2017-01-30	14.75	14.75	13.83	13.85	6342
2017-01-31	13.89	14.09	13.80	13.80	4234
2017-02-01	13.99	14.00	13.74	13.84	3349
2017-02-02	14.06	14.06	14.01	14.01	1091
2017-02-03	14.22	14.24	14.05	14.05	3806
2017-02-06	14.03	14.44	14.03	14.26	769
2017-02-07	13.94	13.94	13.77	13.78	2401
2017-02-08	13.85	13.98	13.79	13.93	4569
2017-02-09	14.06	14.09	13.85	13.85	1593
2017-02-10	13.81	14.04	13.81	14.02	3808
2017-02-13	13.95	14.02	13.89	14.02	7105
2017-02-14	13.63	14.25	13.63	14.09	11386
2017-02-15	13.97	14.06	13.73	13.90	56814
2017-02-16	13.97	14.05	13.92	13.99	10734
2017-02-17	14.19	14.19	13.60	13.81	5885
2017-02-21	13.61	13.97	13.61	13.85	6000
2017-02-22	14.15	14.22	13.82	13.89	5135
2017-02-23	13.84	14.06	13.81	13.81	3527
2017-02-24	13.85	13.99	13.49	13.95	8753
2017-02-27	14.01	14.54	13.91	14.29	3404
2017-02-28	14.30	14.47	14.16	14.27	4149
2017-03-01	14.36	14.71	14.31	14.70	10906
2017-03-02	14.76	14.76	14.00	14.12	7952
2017-03-03	14.09	14.25	13.90	14.25	1173
2017-03-06	14.19	14.45	14.19	14.34	3483
2017-03-07	14.53	14.53	14.00	14.04	4738
2017-03-08	13.89	14.01	13.57	13.74	3206
2017-03-09	13.80	13.81	13.01	13.24	7637
2017-03-10	13.25	13.47	13.19	13.23	24896
2017-03-13	13.11	13.39	12.94	12.94	17558
2017-03-14	12.90	12.96	12.64	12.64	3936
2017-03-15	12.71	13.18	12.71	13.09	4340
2017-03-16	13.22	13.60	13.17	13.45	2632
2017-03-17	13.53	13.79	13.15	13.15	5532
2017-03-20	13.16	13.79	13.16	13.21	1374
2017-03-21	13.12	13.20	13.10	13.11	4150
2017-03-22	13.03	13.03	12.42	12.85	12815
2017-03-23	12.77	12.92	12.77	12.91	2477
2017-03-24	13.02	13.13	13.02	13.06	1137
2017-03-27	12.98	13.04	12.81	13.04	3582
2017-03-28	12.97	13.01	12.82	12.89	7617
2017-03-29	12.80	13.03	12.80	13.03	1224
2017-03-30	13.08	13.08	13.01	13.04	612
2017-03-31	12.65	12.93	12.65	12.92	1121
2017-04-03	12.84	12.94	12.84	12.94	1852
2017-04-04	12.78	12.85	12.76	12.76	833
2017-04-05	13.02	13.02	12.73	12.73	2503
2017-04-06	12.58	12.61	12.39	12.47	5153
2017-04-07	12.55	12.68	12.51	12.63	6020
2017-04-10	12.55	12.56	12.54	12.56	967
2017-04-11	12.64	12.64	12.38	12.45	4363
2017-04-12	12.45	12.46	12.35	12.43	4394
2017-04-13	12.43	13.00	12.43	12.80	644
2017-04-17	12.63	12.63	12.45	12.49	4624
2017-04-18	12.33	12.33	12.05	12.08	5473
2017-04-19	12.09	12.09	11.26	11.37	9466
2017-04-20	11.26	11.57	11.13	11.53	4524
2017-04-21	11.52	11.60	11.47	11.50	3462
2017-04-24	11.69	11.69	11.57	11.57	1585
2017-04-25	11.51	11.51	11.33	11.43	4111
2017-04-26	11.17	11.17	10.87	10.90	10150
2017-04-27	10.75	11.01	10.69	10.99	2677
2017-04-28	11.06	11.21	11.04	11.12	3616
2017-05-01	11.40	11.40	11.20	11.20	821
2017-05-02	11.10	11.10	10.92	11.01	20566
2017-05-03	10.87	10.99	10.87	10.99	1429
2017-05-04	10.82	10.83	10.43	10.44	10293
2017-05-05	10.43	10.53	10.40	10.47	4252
2017-05-08	10.43	10.46	10.32	10.42	40558
2017-05-09	10.33	10.38	10.24	10.31	5766
2017-05-10	10.33	10.67	10.33	10.45	2276
2017-05-11	10.33	10.49	10.28	10.43	3505
2017-05-12	10.30	10.33	10.19	10.19	3628
2017-05-15	10.30	10.50	10.30	10.46	7820
2017-05-16	10.57	10.57	10.36	10.47	2751
2017-05-17	10.22	10.49	10.10	10.49	3670
2017-05-18	10.06	10.13	9.71	10.13	5641
2017-05-19	10.03	10.39	9.96	10.06	4543
2017-05-22	10.12	10.18	10.11	10.18	2404
2017-05-23	10.03	10.43	9.74	10.25	4624
2017-05-24	10.36	10.71	10.26	10.48	2151
2017-05-25	10.51	10.56	10.35	10.35	4807
2017-05-26	10.40	10.63	10.40	10.55	816
2017-05-30	10.55	10.62	10.21	10.21	3077
2017-05-31	10.13	10.15	10.05	10.06	878
2017-06-01	10.03	10.03	10.03	10.03	556
2017-06-02	9.91	9.99	9.82	9.96	2324
2017-06-05	9.82	10.05	9.82	10.01	13607
2017-06-06	9.99	9.99	9.88	9.89	2835
2017-06-07	9.83	10.00	9.77	9.77	1521
2017-06-08	9.98	10.04	9.91	10.04	4131
2017-06-09	10.25	10.40	10.17	10.17	4573
2017-06-12	10.35	10.59	10.31	10.31	2051
2017-06-13	10.37	10.75	10.37	10.64	2744
2017-06-14	10.72	10.93	10.72	10.91	4973
2017-06-15	10.94	10.94	10.73	10.79	8079
2017-06-16	10.79	10.99	10.69	10.99	2711
2017-06-19	11.09	11.09	10.93	10.99	851
2017-06-20	10.82	10.83	10.44	10.45	7931
2017-06-21	10.42	10.49	10.39	10.41	3947
2017-06-22	10.57	10.57	10.44	10.44	1861
2017-06-23	10.71	10.83	10.62	10.80	2841
2017-06-26	10.62	10.90	10.62	10.90	2276
2017-06-27	10.58	10.58	10.41	10.57	3809
2017-06-28	10.46	10.67	10.36	10.36	3888
2017-06-29	10.29	10.56	10.14	10.56	1419
2017-06-30	10.28	10.73	10.25	10.73	816
2017-07-03	10.56	10.56	10.56	10.56	214
2017-07-05	10.48	10.48	10.46	10.46	690
2017-07-06	10.53	10.53	10.53	10.53	146
2017-07-07	10.30	10.62	10.30	10.62	3132
2017-07-10	10.74	10.74	10.60	10.60	4521
2017-07-11	10.69	10.82	10.62	10.62	1591
2017-07-12	10.95	11.10	10.95	11.08	1151
2017-07-13	11.05	11.05	10.78	10.80	3633
2017-07-14	11.01	11.01	10.90	10.90	298
2017-07-17	10.91	10.91	10.76	10.77	2731
2017-07-18	0.00	0.00	0.00	10.77	2
2017-07-19	10.93	11.03	10.90	10.94	2879
2017-07-20	11.07	11.07	10.89	10.97	2674
2017-07-21	10.83	10.84	10.82	10.82	1352
2017-07-24	10.54	10.97	10.52	10.52	4378
2017-07-25	10.74	10.74	10.51	10.51	679
2017-07-26	0.00	0.00	0.00	10.51	84
2017-07-27	10.75	10.96	10.74	10.96	1184
2017-07-28	10.82	10.82	10.68	10.72	1614
2017-07-31	10.73	10.79	10.70	10.70	1362
2017-08-01	10.82	10.82	10.60	10.69	11677
2017-08-02	10.57	10.84	10.57	10.84	250
2017-08-03	10.76	10.78	10.62	10.78	3003
2017-08-04	0.00	0.00	0.00	10.78	16
2017-08-07	10.74	10.76	10.69	10.70	2507
2017-08-08	10.79	10.82	10.79	10.82	597
2017-08-09	10.83	10.92	10.83	10.92	824
2017-08-10	10.89	10.99	10.88	10.99	1037
2017-08-11	0.00	0.00	0.00	10.99	86
2017-08-14	10.90	11.00	10.90	10.96	916
2017-08-15	0.00	0.00	0.00	10.96	5
2017-08-16	11.07	11.07	10.99	11.07	3999
2017-08-17	11.06	11.26	11.06	11.26	1291
2017-08-18	11.26	11.74	11.15	11.73	7774
2017-08-21	11.55	11.73	11.55	11.73	956
2017-08-22	11.51	11.57	11.51	11.56	317
2017-08-23	11.62	11.62	11.26	11.26	4785
2017-08-24	11.29	11.42	11.29	11.34	2618
2017-08-25	10.63	11.42	10.62	11.38	2347
2017-08-28	11.01	11.33	10.95	11.10	1387
2017-08-29	11.09	11.16	11.05	11.08	1414
2017-08-30	11.17	11.19	11.05	11.05	1474
2017-08-31	10.92	10.92	10.70	10.70	3165
2017-09-01	10.74	10.74	10.31	10.52	6258
2017-09-05	10.27	10.43	10.20	10.20	2134
2017-09-06	10.22	10.33	10.22	10.28	2508
2017-09-07	10.40	10.40	10.19	10.22	1223
2017-09-08	10.26	10.26	9.95	10.01	5669
2017-09-11	10.00	10.33	9.97	10.27	2662
2017-09-12	10.20	10.20	10.08	10.14	2370
2017-09-13	0.00	0.00	0.00	10.14	51
2017-09-14	10.45	10.67	10.45	10.67	373
2017-09-15	10.67	11.07	10.67	10.85	7146
2017-09-18	10.63	10.63	10.63	10.63	208
2017-09-19	10.73	10.83	10.69	10.83	572
2017-09-20	10.81	10.87	10.79	10.86	1458
2017-09-21	10.61	10.61	10.51	10.58	944
2017-09-22	10.44	10.69	10.44	10.61	594
2017-09-25	10.64	10.64	10.48	10.57	3205
2017-09-26	10.38	10.50	10.26	10.35	3239
2017-09-27	10.53	11.64	10.40	10.42	4739
2017-09-28	10.73	10.73	10.23	10.25	1253
2017-09-29	10.45	10.46	10.21	10.27	4904
2017-10-02	10.50	10.50	10.50	10.50	539
2017-10-03	10.55	10.55	10.55	10.55	256
2017-10-04	10.50	10.51	10.28	10.28	1452
2017-10-05	10.53	10.53	10.16	10.22	2914
2017-10-06	10.44	10.44	9.97	10.24	3125
2017-10-09	10.16	10.16	10.13	10.13	7775
2017-10-10	10.11	10.12	10.06	10.09	2235
2017-10-11	10.15	10.16	10.05	10.06	2814
2017-10-12	10.08	10.09	10.03	10.04	1362
2017-10-13	10.14	10.14	10.13	10.13	361
2017-10-16	10.22	10.22	10.13	10.19	991
2017-10-17	10.21	10.43	10.21	10.43	1476
2017-10-18	10.45	10.45	10.16	10.34	4096
2017-10-19	10.19	10.34	10.19	10.34	682
2017-10-20	10.26	10.31	10.26	10.31	1316
2017-10-23	10.17	10.38	9.85	9.87	10811
2017-10-24	9.82	9.86	9.72	9.80	1807
2017-10-25	9.94	9.94	9.94	9.94	215
2017-10-26	10.08	10.08	9.79	9.85	1894
2017-10-27	9.85	9.98	9.85	9.90	1080
2017-10-30	9.80	9.89	9.76	9.76	933
2017-10-31	9.84	9.85	9.84	9.85	1290
2017-11-01	9.75	9.75	9.72	9.72	477
2017-11-02	0.00	0.00	0.00	9.72	76
2017-11-03	9.67	9.74	9.45	9.64	4301
2017-11-06	9.61	9.82	9.59	9.73	4440
2017-11-07	9.82	9.82	9.81	9.81	486
2017-11-08	9.95	9.95	9.67	9.67	3233
2017-11-09	9.55	9.76	9.55	9.75	1501
2017-11-10	9.72	9.77	9.58	9.64	3060
2017-11-13	9.58	9.65	9.58	9.65	1514
2017-11-14	9.67	9.67	9.66	9.66	320
2017-11-15	9.57	9.61	9.54	9.54	1476
2017-11-16	9.63	9.63	9.57	9.57	2180
2017-11-17	9.58	10.00	9.58	10.00	2300
2017-11-20	10.00	10.00	9.85	9.85	488
2017-11-21	9.98	10.11	9.98	10.11	828
2017-11-22	0.00	0.00	0.00	10.11	104
2017-11-24	0.00	0.00	0.00	10.11	25
2017-11-27	10.22	10.45	10.21	10.35	1718
2017-11-28	10.30	10.30	10.26	10.27	1268
2017-11-29	10.25	10.49	10.25	10.49	532
2017-11-30	10.58	10.59	10.41	10.41	1110
2017-12-01	10.41	10.45	10.40	10.45	2378
2017-12-04	10.65	10.72	10.41	10.41	2252
2017-12-05	10.31	10.36	10.12	10.30	2110
2017-12-06	10.13	10.23	10.04	10.04	823
2017-12-07	10.03	10.03	10.03	10.03	437
2017-12-08	10.00	10.00	9.92	9.92	708
2017-12-11	9.87	9.87	9.87	9.87	251
2017-12-12	0.00	0.00	0.00	9.87	33
2017-12-13	9.22	9.84	9.22	9.71	1428
2017-12-14	9.85	9.85	9.61	9.61	1356
2017-12-15	9.53	9.60	9.52	9.53	3247
2017-12-18	9.49	9.69	9.49	9.69	1133
2017-12-19	9.51	9.66	9.51	9.66	1846
2017-12-20	9.59	9.59	9.58	9.58	213
2017-12-21	9.48	9.58	9.48	9.50	2124
2017-12-22	9.45	9.45	9.38	9.38	701
2017-12-26	9.28	9.29	9.26	9.29	505
2017-12-27	9.18	9.28	9.18	9.28	1316
2017-12-28	8.97	9.35	8.97	9.18	10769
2017-12-29	9.20	9.35	9.13	9.35	5424
2018-01-02	9.45	9.48	9.35	9.43	2902
2018-01-03	9.49	9.58	9.45	9.48	8784
2018-01-04	9.34	9.58	9.34	9.51	2996
2018-01-05	9.57	9.65	9.57	9.61	3485
2018-01-08	9.66	9.66	9.58	9.62	2295
2018-01-09	9.64	10.00	9.64	10.00	2796
2018-01-10	10.12	10.14	10.03	10.06	4176
2018-01-11	10.08	10.16	10.07	10.10	2081
2018-01-12	10.04	10.29	10.04	10.28	2707
2018-01-16	10.25	10.56	10.25	10.54	6573
2018-01-17	10.68	10.68	10.63	10.63	654
2018-01-18	10.76	10.76	10.52	10.52	759
2018-01-19	10.50	10.50	10.50	10.50	640
2018-01-22	10.39	10.52	10.39	10.52	658
2018-01-23	0.00	0.00	0.00	10.52	195
2018-01-24	10.41	10.62	10.41	10.62	825
2018-01-25	10.63	10.77	10.52	10.52	2757
2018-01-26	10.42	10.52	10.42	10.51	737
2018-01-29	10.51	10.54	10.40	10.40	2956
2018-01-30	10.44	10.44	10.32	10.32	468
2018-01-31	10.22	10.37	10.17	10.25	3870
2018-02-01	10.34	10.34	10.34	10.34	421
2018-02-02	10.33	10.33	10.24	10.24	509
2018-02-05	10.27	10.29	10.08	10.08	1689
2018-02-06	9.98	9.98	9.66	9.89	1760
2018-02-07	9.79	9.79	9.79	9.79	400
2018-02-08	0.00	0.00	0.00	9.79	150
2018-02-09	9.80	9.80	9.59	9.59	952
2018-02-12	9.54	9.85	9.54	9.85	2455
2018-02-13	9.84	9.89	9.82	9.82	894
2018-02-14	9.72	9.72	9.71	9.71	1215
2018-02-15	9.81	9.88	9.79	9.88	908
2018-02-16	10.04	10.06	9.78	9.79	1884
2018-02-20	9.69	9.72	9.61	9.61	1007
2018-02-21	9.69	9.74	9.69	9.69	1136
2018-02-22	9.60	9.89	9.60	9.89	1275
2018-02-23	0.00	0.00	0.00	9.89	177
2018-02-26	9.92	9.93	9.90	9.91	822
2018-02-27	9.83	9.83	9.71	9.80	1590
2018-02-28	9.93	9.93	9.93	9.80	100
2018-03-01	9.79	9.79	9.79	9.79	673
2018-03-02	9.72	9.84	9.71	9.83	1656
2018-03-05	9.65	9.65	9.65	9.65	164
2018-03-06	9.73	9.73	9.56	9.66	1024
2018-03-07	9.75	9.75	9.65	9.65	456
2018-03-08	9.65	9.75	9.49	9.75	329
2018-03-09	9.75	9.87	9.63	9.87	2417
2018-03-12	0.00	0.00	0.00	9.87	13
2018-03-13	10.00	10.00	9.90	9.90	490
2018-03-14	9.82	9.82	9.82	9.82	108
2018-03-15	0.00	0.00	0.00	9.82	1
2018-03-16	9.76	9.76	9.46	9.46	1806
2018-03-19	9.31	9.50	9.31	9.41	1279
2018-03-20	9.35	9.58	9.34	9.58	444
2018-03-21	9.48	9.52	9.48	9.52	457
2018-03-22	9.41	9.51	9.41	9.51	507
2018-03-23	9.41	9.41	9.26	9.26	596
2018-03-26	9.30	9.44	9.30	9.44	779
2018-03-27	9.34	9.40	9.25	9.40	1302
2018-03-28	9.27	9.28	9.25	9.25	810
2018-03-29	9.17	9.17	9.10	9.10	469
2018-04-02	9.17	9.20	9.11	9.11	1307
2018-04-03	9.20	9.34	9.20	9.34	614
2018-04-04	9.44	10.04	9.44	10.04	2080
2018-04-05	9.74	10.30	9.74	10.20	2544
2018-04-06	9.92	9.92	9.57	9.68	2587
2018-04-09	9.58	9.58	9.58	9.58	205
2018-04-10	9.39	9.39	9.39	9.39	209
2018-04-11	9.64	9.65	9.64	9.65	658
2018-04-12	9.70	9.78	9.70	9.78	937
2018-04-13	9.92	9.92	9.58	9.58	641
2018-04-16	9.73	9.73	9.73	9.73	106
2018-04-17	9.73	9.78	9.61	9.78	2067
2018-04-18	9.81	9.81	9.81	9.81	337
2018-04-19	9.61	9.61	9.41	9.55	1152
2018-04-20	9.43	9.43	9.32	9.42	406
2018-04-23	9.54	10.00	9.52	9.97	10097
2018-04-24	10.80	10.80	10.00	10.16	51304
2018-04-25	10.90	10.90	9.80	9.89	15929
2018-04-26	10.50	10.50	9.78	9.89	5864
2018-04-27	9.79	9.87	9.75	9.87	2548
2018-04-30	9.69	9.85	9.65	9.66	2773
2018-05-01	9.31	9.73	9.31	9.53	5615
2018-05-02	9.65	9.73	9.58	9.73	1658
2018-05-03	9.70	9.83	9.70	9.83	653
2018-05-04	9.85	9.85	9.73	9.78	3171
2018-05-07	10.35	10.35	9.85	10.05	15060
2018-05-08	9.89	9.92	9.35	9.35	7906
2018-05-09	9.59	9.75	9.33	9.33	31589
2018-05-10	9.60	10.51	9.44	10.35	18202
2018-05-11	10.50	10.50	9.79	10.11	18534
2018-05-14	10.50	10.50	9.75	9.75	9581
2018-05-15	9.65	9.84	9.60	9.82	10576
2018-05-16	10.15	10.15	9.66	9.74	4895
2018-05-17	9.76	9.85	9.76	9.85	1060
2018-05-18	9.67	9.67	9.50	9.52	3281
2018-05-21	9.68	9.72	9.53	9.72	1997
2018-05-22	9.58	9.70	9.55	9.55	1167
2018-05-23	9.54	9.66	9.21	9.22	26645
2018-05-24	9.22	9.63	9.22	9.63	9394
2018-05-25	9.58	9.86	9.58	9.75	3365
2018-05-29	9.69	9.74	9.55	9.55	6529
2018-05-30	9.76	9.76	9.50	9.50	4217
2018-05-31	9.67	9.67	9.35	9.40	2837
2018-06-01	9.80	9.80	9.38	9.39	3512
2018-06-04	9.33	9.52	9.26	9.49	1362
2018-06-05	9.32	9.37	9.11	9.15	11626
2018-06-06	9.14	9.15	8.97	9.00	2502
2018-06-07	8.90	9.33	8.90	9.19	8622
2018-06-08	9.19	9.19	8.95	9.08	6750
2018-06-11	9.38	9.80	8.97	9.13	27027
2018-06-12	9.50	9.50	8.90	8.90	11445
2018-06-13	9.20	9.20	8.81	8.84	27300
2018-06-14	9.25	9.25	8.69	8.89	21505
2018-06-15	9.05	9.05	8.39	8.50	14163
2018-06-18	8.26	8.58	8.26	8.58	6694
2018-06-19	8.50	8.63	8.37	8.46	1357
2018-06-20	8.32	8.63	8.32	8.63	4495
2018-06-21	8.70	8.71	8.70	8.71	1526
2018-06-22	8.45	8.71	8.45	8.71	5776
2018-06-25	8.61	8.77	8.54	8.68	4162
2018-06-26	8.78	9.00	8.78	8.87	2824
2018-06-27	8.90	9.08	8.60	8.79	11196
2018-06-28	9.04	9.23	9.00	9.23	7416
2018-06-29	9.34	9.50	9.32	9.49	2693
2018-07-02	9.49	9.49	8.91	9.16	2545
2018-07-03	8.93	9.22	8.93	8.99	11432
2018-07-05	9.16	9.17	9.16	9.17	2844
2018-07-06	9.23	9.36	9.23	9.32	4600
2018-07-09	9.36	9.45	9.29	9.29	906
2018-07-10	9.36	9.63	9.36	9.57	8753
2018-07-11	9.70	9.72	9.33	9.49	16782
2018-07-12	9.59	9.70	9.39	9.70	1628
2018-07-13	9.50	9.50	9.45	9.45	825
2018-07-16	9.31	9.45	9.31	9.38	4350
2018-07-17	9.49	10.09	9.47	10.05	19343
2018-07-18	9.88	9.88	9.88	9.88	872
2018-07-19	9.75	9.75	9.54	9.75	1828
2018-07-20	9.70	9.72	9.52	9.61	2834
2018-07-23	10.21	10.21	9.81	9.83	1589
2018-07-24	9.88	9.88	9.88	9.88	666
2018-07-25	9.78	9.98	9.68	9.98	618
2018-07-26	10.11	10.11	10.00	10.00	1451
2018-07-27	10.00	10.09	9.97	10.09	3854
2018-07-30	10.02	10.02	9.83	9.83	8756
2018-07-31	9.92	9.92	9.83	9.83	829
2018-08-01	9.92	9.92	9.72	9.72	977
2018-08-02	9.70	9.90	9.70	9.90	353
2018-08-03	9.75	9.75	9.75	9.75	1310
2018-08-06	9.75	9.88	9.45	9.45	16654
2018-08-07	9.63	9.89	9.60	9.60	4529
2018-08-08	9.77	9.79	9.64	9.64	2890
2018-08-09	9.77	9.86	9.77	9.84	1093
2018-08-10	9.88	9.88	9.79	9.79	1005
2018-08-13	9.68	9.73	9.68	9.68	705
2018-08-14	9.68	9.68	9.67	9.67	1172
2018-08-15	9.51	9.51	9.26	9.28	1130
2018-08-16	9.28	9.48	9.16	9.16	3128
2018-08-17	9.28	9.36	9.08	9.22	2139
2018-08-20	9.29	9.34	9.26	9.27	1437
2018-08-21	8.68	9.27	8.68	9.27	11555
2018-08-22	9.36	9.38	9.18	9.18	540
2018-08-23	9.22	9.24	9.14	9.14	2998
2018-08-24	9.13	9.15	9.13	9.14	815
2018-08-27	9.15	9.33	9.12	9.12	1205
2018-08-28	9.11	9.11	8.96	8.96	1448
2018-08-29	8.99	9.01	8.90	8.91	1912
2018-08-30	8.89	9.00	8.89	9.00	965
2018-08-31	8.81	8.81	8.46	8.46	2815
2018-09-04	8.50	8.55	8.46	8.46	933
2018-09-05	8.61	8.65	8.60	8.65	1771
2018-09-06	8.70	8.70	8.45	8.45	2680
2018-09-07	8.50	8.70	8.50	8.70	985
2018-09-10	8.55	8.60	8.20	8.46	10427
2018-09-11	8.50	8.51	8.30	8.51	5671
2018-09-12	8.40	8.59	8.34	8.35	2223
2018-09-13	8.53	8.65	8.50	8.63	1361
2018-09-14	8.65	8.75	8.60	8.60	586
2018-09-17	8.75	8.75	8.64	8.64	1171
2018-09-18	8.50	8.84	8.41	8.84	3638
2018-09-19	8.64	8.99	8.64	8.99	2743
2018-09-20	8.91	8.97	8.79	8.97	2070
2018-09-21	8.81	8.95	8.81	8.95	1037
2018-09-24	8.96	9.14	8.78	8.78	1230
2018-09-25	8.68	8.98	8.68	8.98	4604
2018-09-26	8.95	9.43	8.95	9.43	4047
2018-09-27	9.49	9.49	9.23	9.29	2636
2018-09-28	9.13	9.49	9.03	9.03	2555
2018-10-01	9.16	9.32	9.16	9.32	1538
2018-10-02	9.15	9.32	8.94	9.28	1504
2018-10-03	9.11	9.39	9.08	9.39	1075
2018-10-04	9.19	9.35	8.93	9.13	1499
2018-10-05	9.27	9.28	9.26	9.28	777
2018-10-08	9.34	9.34	9.34	9.34	558
2018-10-09	9.21	9.21	9.08	9.08	723
2018-10-10	9.18	9.28	9.00	9.28	1587
2018-10-11	9.30	9.30	9.07	9.07	698
2018-10-12	9.27	9.58	9.07	9.58	9000
2018-10-15	0.00	0.00	0.00	9.58	95
2018-10-16	9.47	9.63	9.35	9.40	1520
2018-10-17	9.53	9.55	9.49	9.50	1463
2018-10-18	9.36	9.39	9.25	9.25	1716
2018-10-19	9.16	9.23	9.05	9.11	661
2018-10-22	9.07	9.15	8.91	8.92	1509
2018-10-23	9.07	9.12	9.07	9.12	848
2018-10-24	8.96	9.00	8.93	8.93	1302
2018-10-25	8.87	9.02	8.76	9.02	1302
2018-10-26	8.96	8.96	8.68	8.68	765
2018-10-29	8.56	8.56	8.21	8.21	2702
2018-10-30	8.07	8.34	8.07	8.34	1105
2018-10-31	8.21	8.21	8.13	8.13	737
2018-11-01	8.23	8.23	8.09	8.09	2286
2018-11-02	8.09	8.09	8.07	8.07	693
2018-11-05	8.24	8.47	8.24	8.47	2132
2018-11-06	8.44	8.80	8.44	8.80	2758
2018-11-07	0.00	0.00	0.00	8.80	19
2018-11-08	8.84	8.84	8.84	8.84	539
2018-11-09	8.66	8.85	8.54	8.74	2643
2018-11-12	8.60	8.67	8.51	8.52	1535
2018-11-13	8.51	8.84	8.42	8.84	9992
2018-11-14	8.82	8.95	8.73	8.73	2801
2018-11-15	8.93	8.93	8.85	8.85	478
2018-11-16	8.83	8.98	8.82	8.98	702
2018-11-19	9.00	9.00	9.00	9.00	294
2018-11-20	0.00	0.00	0.00	9.00	241
2018-11-21	8.40	8.80	8.40	8.80	1664
2018-11-23	9.00	9.00	9.00	9.00	201
2018-11-26	8.88	8.88	8.58	8.61	2002
2018-11-27	8.70	8.90	8.67	8.90	1690
2018-11-28	8.72	8.90	8.70	8.90	1136
2018-11-29	0.00	0.00	0.00	8.90	2
2018-11-30	9.09	9.09	9.00	9.00	242
2018-12-03	8.86	9.30	8.86	9.30	5285
2018-12-04	9.10	9.10	8.91	9.05	6227
2018-12-06	8.73	9.28	8.73	9.16	4079
2018-12-07	9.22	9.45	9.09	9.45	8425
2018-12-10	9.25	9.42	9.05	9.42	8144
2018-12-11	9.62	9.75	9.01	9.07	4508
2018-12-12	8.88	9.08	8.88	9.00	716
2018-12-13	9.14	9.40	9.00	9.05	2937
2018-12-14	8.93	9.22	8.85	9.07	4046
2018-12-17	9.18	9.44	9.18	9.44	958
2018-12-18	9.29	9.74	9.04	9.74	8938
2018-12-19	9.57	9.67	9.41	9.55	2849
2018-12-20	9.43	9.51	9.38	9.51	1044
2018-12-21	9.37	9.59	9.31	9.59	4828
2018-12-24	9.39	9.84	9.39	9.80	8790
2018-12-26	9.62	9.65	9.23	9.40	6310
2018-12-27	9.48	9.60	9.48	9.60	2141
2018-12-28	9.52	9.61	9.40	9.60	1303
2018-12-31	9.51	9.68	9.48	9.60	1491
2019-01-02	9.50	9.68	9.50	9.68	727
2019-01-03	9.68	9.75	9.46	9.46	4535
2019-01-04	9.57	9.74	9.57	9.74	2477
2019-01-07	9.72	10.50	9.72	9.90	9592
2019-01-08	9.85	9.85	9.74	9.85	4578
2019-01-09	10.00	10.04	9.95	10.04	1934
2019-01-10	10.64	10.64	9.96	9.96	1553
2019-01-11	0.00	0.00	0.00	9.96	7
2019-01-14	9.95	10.10	9.74	10.00	2280
2019-01-15	9.92	9.95	9.76	9.90	2572
2019-01-16	9.84	10.05	9.84	9.85	3059
2019-01-17	9.94	9.94	9.92	9.92	404
2019-01-18	9.85	9.85	9.68	9.69	2461
2019-01-22	9.51	9.51	9.50	9.50	245
2019-01-23	9.67	9.70	9.67	9.70	408
2019-01-24	9.53	9.70	9.36	9.68	2722
2019-01-25	0.00	0.00	0.00	9.68	2
2019-01-28	9.67	9.86	9.67	9.67	6260
2019-01-29	0.00	0.00	0.00	9.67	156
2019-01-30	9.67	9.67	9.60	9.60	211
2019-01-31	9.63	9.63	9.63	9.63	194
2019-02-01	9.61	9.61	9.43	9.43	1581
2019-02-04	9.35	9.50	9.35	9.50	1054
2019-02-05	9.63	9.63	9.63	9.63	121
2019-02-06	9.72	9.73	9.68	9.72	1556
2019-02-07	9.52	9.52	9.51	9.51	511
2019-02-08	9.63	9.63	9.51	9.51	220
2019-02-11	9.54	9.58	9.36	9.36	3736
2019-02-12	0.00	0.00	0.00	9.36	109
2019-02-13	9.35	9.40	9.35	9.35	599
2019-02-14	9.21	9.49	9.21	9.49	5201
2019-02-15	9.69	9.69	9.49	9.58	1329
2019-02-19	9.55	9.56	9.26	9.26	3018
2019-02-20	9.11	9.30	9.07	9.30	9901
2019-02-21	9.33	9.33	9.33	9.33	878
2019-02-22	9.36	9.36	9.36	9.36	216
2019-02-25	9.36	9.40	9.23	9.40	2328
2019-02-26	9.34	9.42	9.25	9.25	2745
2019-02-27	9.32	9.32	9.28	9.28	1457
2019-02-28	9.32	9.32	9.16	9.32	21250
2019-03-01	9.23	9.23	8.72	9.06	5917
2019-03-04	9.07	9.23	8.85	9.03	49193
2019-03-05	8.95	9.00	8.75	8.84	18048
2019-03-06	8.83	8.85	8.66	8.78	2444
2019-03-07	8.73	8.73	8.47	8.47	1514
2019-03-08	8.40	8.70	8.40	8.66	3436
2019-03-11	8.78	8.85	8.58	8.58	22209
2019-03-12	8.74	8.75	8.66	8.66	1623
2019-03-13	8.65	8.83	8.65	8.81	2929
2019-03-14	8.96	8.96	8.69	8.69	1157
2019-03-15	8.69	8.71	8.60	8.71	12069
2019-03-18	8.84	8.92	8.83	8.92	486
2019-03-19	9.14	9.14	8.54	8.62	5311
2019-03-20	8.69	8.69	8.69	8.69	105
2019-03-21	8.64	8.70	8.60	8.68	9222
2019-03-22	8.50	8.57	8.50	8.57	581
2019-03-25	8.57	8.60	8.57	8.60	411
2019-03-26	8.60	8.60	8.60	8.60	331
2019-03-27	8.53	8.53	8.38	8.38	3627
2019-03-28	8.34	8.70	8.21	8.70	3637
2019-03-29	8.61	8.61	8.59	8.59	472
2019-04-01	8.70	8.72	8.70	8.70	3353
2019-04-02	8.70	8.72	8.64	8.72	1076
2019-04-03	8.67	8.76	8.67	8.76	1694
2019-04-04	8.65	8.75	8.65	8.75	541
2019-04-05	8.78	9.03	8.78	9.00	1604
2019-04-08	0.00	0.00	0.00	9.00	135
2019-04-09	8.90	9.08	8.89	9.07	3062
2019-04-10	9.13	9.34	9.13	9.34	619
2019-04-11	9.08	9.15	9.08	9.15	286
2019-04-12	0.00	0.00	0.00	9.15	4
2019-04-15	0.00	0.00	0.00	9.15	97
2019-04-16	9.10	9.10	9.10	9.10	1103
2019-04-17	9.08	9.20	9.08	9.15	1680
2019-04-18	9.13	9.13	9.13	9.13	185
2019-04-22	9.13	9.22	9.03	9.18	3407
2019-04-23	9.10	9.11	8.95	9.11	1105
2019-04-24	0.00	0.00	0.00	9.11	101
2019-04-25	0.00	0.00	0.00	9.11	108
2019-04-26	9.12	9.15	9.12	9.15	384
2019-04-29	0.00	0.00	0.00	9.15	156
2019-04-30	9.05	9.14	9.05	9.14	1019
2019-05-01	9.15	9.15	8.01	8.40	23933
2019-05-02	8.30	9.14	8.30	9.05	12459
2019-05-03	8.90	8.90	8.90	8.90	507
2019-05-06	9.00	9.28	8.96	9.23	2279
2019-05-07	9.23	9.23	9.23	9.23	161
2019-05-08	9.34	9.36	9.30	9.30	1223
2019-05-09	9.17	9.19	9.15	9.15	1601
2019-05-10	0.00	0.00	0.00	9.15	14
2019-05-13	9.03	9.03	8.57	8.72	2104
2019-05-14	0.00	0.00	0.00	8.72	4
2019-05-15	8.81	9.00	8.81	8.94	2733
2019-05-16	8.98	8.98	8.98	8.98	131
2019-05-17	9.00	9.00	9.00	9.00	363
2019-05-20	9.08	9.09	8.98	9.00	1495
2019-05-21	9.04	9.34	9.04	9.29	1516
2019-05-22	9.24	9.44	9.24	9.44	1929
2019-05-23	9.30	9.30	9.20	9.20	1285
2019-05-24	9.20	9.25	9.13	9.25	1922
2019-05-28	9.07	9.15	8.15	8.15	3348
2019-05-29	8.50	8.53	8.35	8.35	1018
2019-05-30	8.04	8.38	8.04	8.35	2340
2019-05-31	8.11	8.11	7.77	7.77	5634
2019-06-03	7.89	7.94	7.36	7.36	2985
2019-06-04	7.65	7.65	7.64	7.64	631
2019-06-05	0.00	0.00	0.00	7.64	39
2019-06-06	7.52	7.71	7.50	7.50	1201
2019-06-07	7.43	7.66	7.43	7.66	900
2019-06-10	7.73	8.09	7.73	8.09	1193
2019-06-11	8.18	8.26	8.15	8.26	2312
2019-06-12	8.29	8.29	8.25	8.25	2361
2019-06-13	8.33	8.41	8.33	8.41	414
2019-06-14	8.44	8.44	8.23	8.23	303
2019-06-17	0.00	0.00	0.00	8.23	208
2019-06-18	8.33	8.33	8.16	8.16	643
2019-06-19	8.23	8.23	8.11	8.11	312
2019-06-20	8.12	8.12	7.86	7.86	3083
2019-06-21	7.93	8.09	7.93	8.09	838
2019-06-24	7.96	8.12	7.96	8.08	1200
2019-06-25	7.86	7.99	7.86	7.86	638
2019-06-26	7.81	8.15	7.80	7.85	1051
2019-06-27	7.80	8.39	7.80	8.39	4901
2019-06-28	8.23	8.23	8.11	8.11	3360
2019-07-01	8.15	8.25	8.08	8.08	1409
2019-07-02	8.10	8.19	8.10	8.19	4370
2019-07-03	8.20	8.32	8.06	8.32	1641
2019-07-05	8.34	8.34	8.34	8.34	398
2019-07-08	8.39	8.39	8.39	8.39	111
2019-07-09	8.41	8.42	8.20	8.20	593
2019-07-10	8.29	8.44	8.14	8.25	1559
2019-07-11	8.29	8.29	8.29	8.29	204
2019-07-12	8.38	8.46	8.38	8.46	971
2019-07-15	8.49	8.49	8.49	8.49	464
2019-07-16	8.52	8.52	8.52	8.52	176
2019-07-17	8.42	8.42	8.42	8.42	265
2019-07-18	8.48	8.60	8.48	8.60	429
2019-07-19	8.41	8.41	8.41	8.41	212
2019-07-22	8.46	8.50	8.45	8.46	1543
2019-07-23	8.41	8.41	8.40	8.40	304
2019-07-24	8.42	8.42	8.28	8.29	449
2019-07-25	8.34	8.48	8.08	8.48	2594
2019-07-26	8.26	8.26	8.26	8.26	268
2019-07-29	8.42	8.65	8.41	8.65	2019
2019-07-30	8.66	8.72	8.47	8.72	799
2019-07-31	8.75	8.84	8.55	8.81	2621
2019-08-01	8.63	8.88	8.60	8.68	4438
2019-08-02	8.73	8.94	8.51	8.51	2159
2019-08-05	8.52	8.85	7.85	8.20	7706
2019-08-06	8.47	8.79	8.41	8.71	2394
2019-08-07	8.60	8.84	8.60	8.84	2640
2019-08-08	8.92	9.16	8.91	9.00	2141
2019-08-09	9.06	9.26	9.06	9.15	1173
2019-08-12	9.18	9.27	9.18	9.27	711
2019-08-13	9.29	9.73	9.29	9.73	1867
2019-08-14	0.00	0.00	0.00	9.73	11
2019-08-15	9.30	9.43	9.30	9.43	3578
2019-08-16	9.25	9.64	9.25	9.64	999
2019-08-19	9.74	9.74	9.07	9.07	555
2019-08-20	9.39	9.46	8.99	9.30	6940
2019-08-21	9.39	9.60	9.39	9.60	1161
2019-08-22	9.40	9.54	9.35	9.54	2841
2019-08-23	9.35	9.35	9.34	9.34	239
2019-08-26	9.26	9.28	9.13	9.13	12881
2019-08-27	9.25	9.25	9.07	9.19	2051
2019-08-28	9.11	9.11	9.03	9.03	2923
2019-08-29	9.23	9.23	9.23	9.23	268
2019-08-30	9.18	9.59	9.18	9.59	8297
2019-09-03	9.26	9.28	9.23	9.28	862
2019-09-04	9.21	9.40	9.21	9.39	940
2019-09-05	9.43	9.43	9.43	9.43	109
2019-09-06	9.21	9.21	9.21	9.21	220
2019-09-09	9.34	9.34	9.34	9.34	102
2019-09-10	0.00	0.00	0.00	9.34	31
2019-09-11	9.44	9.44	9.44	9.44	762
2019-09-12	0.00	0.00	0.00	9.44	2
2019-09-13	9.30	9.49	9.30	9.33	1421
2019-09-16	0.00	0.00	0.00	9.33	44
2019-09-17	9.28	9.59	9.18	9.59	2837
2019-09-18	9.26	9.68	9.19	9.68	1226
2019-09-19	9.77	9.77	9.36	9.36	203
2019-09-20	0.00	0.00	0.00	9.36	2
2019-09-23	9.30	9.36	9.28	9.36	800
2019-09-24	9.23	9.56	9.21	9.56	712
2019-09-25	9.31	9.31	9.31	9.31	284
2019-09-26	9.49	9.49	9.49	9.49	102
2019-09-27	9.57	9.58	9.36	9.36	820
2019-09-30	9.45	9.45	9.31	9.31	487
2019-10-01	9.34	9.43	9.25	9.43	3340
2019-10-02	9.49	9.49	9.37	9.37	405
2019-10-03	9.42	9.54	9.42	9.54	515
2019-10-04	9.57	9.84	9.54	9.84	1840
2019-10-07	9.56	9.98	9.49	9.49	2846
2019-10-08	9.95	9.95	9.60	9.60	2873
2019-10-09	9.61	9.65	9.45	9.45	773
2019-10-10	9.54	9.63	9.40	9.62	1885
2019-10-11	9.70	9.70	9.66	9.66	354
2019-10-14	9.70	9.70	9.68	9.68	582
2019-10-15	9.54	9.54	9.46	9.46	1668
2019-10-16	9.41	9.65	9.34	9.65	3011
2019-10-17	9.43	9.63	9.04	9.04	1310
2019-10-18	9.13	9.35	9.03	9.35	1054
2019-10-21	9.37	9.40	9.37	9.40	1321
2019-10-22	9.31	9.31	9.28	9.28	501
2019-10-23	9.21	9.21	9.21	9.21	158
2019-10-24	9.24	9.25	9.03	9.25	1623
2019-10-25	0.00	0.00	0.00	9.25	47
2019-10-28	0.00	0.00	0.00	9.25	8
2019-10-29	9.34	9.35	9.34	9.35	200
2019-10-30	9.27	9.35	9.27	9.30	746
2019-10-31	9.40	9.40	9.21	9.21	202
2019-11-01	9.43	9.46	9.43	9.46	1046
2019-11-04	9.56	9.57	9.56	9.57	744
2019-11-05	9.50	9.50	9.50	9.50	466
2019-11-06	0.00	0.00	0.00	9.50	5
2019-11-07	9.49	9.49	9.49	9.49	1367
2019-11-08	9.54	9.58	9.53	9.53	402
2019-11-11	0.00	0.00	0.00	9.53	7
2019-11-12	8.87	8.87	8.87	8.87	118
2019-11-13	8.88	9.30	8.88	9.30	804
2019-11-14	0.00	0.00	0.00	9.30	2
2019-11-15	9.38	9.38	9.38	9.38	235
2019-11-18	0.00	0.00	0.00	9.38	98
2019-11-19	0.00	0.00	0.00	9.38	10
2019-11-20	0.00	0.00	0.00	9.38	11
2019-11-21	9.45	9.45	9.45	9.45	165
2019-11-22	9.28	9.28	9.28	9.28	328
2019-11-25	0.00	0.00	0.00	9.28	89
2019-11-26	0.00	0.00	0.00	9.28	44
2019-11-27	0.00	0.00	0.00	9.28	19
2019-11-29	0.00	0.00	0.00	9.28	56
2019-12-02	8.20	9.27	8.20	9.27	769
2019-12-03	9.06	9.06	9.06	9.06	241
2019-12-04	9.14	9.25	8.98	9.25	1805
2019-12-05	9.30	9.30	9.07	9.08	6301
2019-12-06	9.15	9.20	9.06	9.14	4985
2019-12-09	9.12	9.45	9.12	9.43	768
2019-12-10	9.31	9.31	9.31	9.31	549
2019-12-11	9.30	9.40	9.30	9.40	513
2019-12-12	0.00	0.00	0.00	9.40	16
2019-12-13	9.49	9.49	9.49	9.49	140
2019-12-16	9.46	9.50	9.46	9.50	1024
2019-12-17	9.57	9.69	9.26	9.26	2004
2019-12-18	9.61	9.75	9.60	9.75	1827
2019-12-19	9.70	9.75	9.70	9.75	437
2019-12-20	9.63	10.33	9.21	10.33	6326
2019-12-23	10.10	10.10	9.80	9.80	460
2019-12-24	0.00	0.00	0.00	9.80	120
2019-12-26	9.69	9.69	9.69	9.69	311
2019-12-27	9.34	9.34	9.20	9.34	2439
2019-12-30	9.45	10.01	9.45	9.95	4400
2019-12-31	9.96	10.16	9.96	10.16	721
2020-01-02	10.28	10.36	10.28	10.36	935
2020-01-03	10.30	10.37	10.28	10.37	3103
2020-01-06	10.56	10.76	10.56	10.76	264
2020-01-07	11.00	11.00	10.60	10.65	2893
2020-01-08	11.14	11.14	10.47	10.99	11014
2020-01-09	11.02	11.02	10.61	10.61	1048
2020-01-10	9.87	10.56	9.20	10.10	12822
2020-01-13	10.14	10.19	10.10	10.10	1010
2020-01-14	10.00	10.05	10.00	10.05	282
2020-01-15	9.91	9.91	9.91	9.91	226
2020-01-16	10.50	10.50	9.82	10.00	13516
2020-01-17	10.00	10.50	9.99	10.50	1079
2020-01-21	10.39	10.39	10.26	10.26	367
2020-01-22	0.00	0.00	0.00	10.26	39
2020-01-23	10.22	10.23	10.22	10.23	3299
2020-01-24	0.00	0.00	0.00	10.23	19
2020-01-27	10.21	10.21	10.21	10.21	168
2020-01-28	0.00	0.00	0.00	10.21	2
2020-01-29	10.27	10.29	10.27	10.28	356
2020-01-30	10.23	10.23	10.23	10.23	141
2020-01-31	0.00	0.00	0.00	10.23	18
2020-02-03	0.00	0.00	0.00	10.23	4
2020-02-04	10.23	10.23	10.23	10.23	480
2020-02-05	0.00	0.00	0.00	10.23	105
2020-02-06	0.00	0.00	0.00	10.23	10
2020-02-07	9.52	10.18	9.52	10.18	247
2020-02-10	10.45	10.45	10.45	10.45	105
2020-02-11	10.45	10.95	10.45	10.95	217
2020-02-12	10.86	10.86	10.25	10.25	513
2020-02-13	0.00	0.00	0.00	10.25	21
2020-02-14	10.95	10.95	10.95	10.95	102
2020-02-18	10.20	10.20	10.20	10.20	170
2020-02-19	10.30	10.33	10.18	10.18	1437
2020-02-20	9.79	10.50	9.79	9.90	824
2020-02-21	9.85	9.85	9.85	9.85	316
2020-02-24	0.00	0.00	0.00	9.85	21
2020-02-25	9.19	10.40	8.80	10.05	1592
2020-02-26	0.00	0.00	0.00	10.05	40
2020-02-27	0.00	0.00	0.00	10.05	49
2020-02-28	9.55	9.55	9.55	9.55	271
2020-03-02	9.50	9.50	9.04	9.04	704
2020-03-03	9.68	9.71	9.68	9.71	749
2020-03-04	10.28	10.44	10.28	10.44	874
2020-03-05	9.71	9.72	9.71	9.72	710
2020-03-06	9.83	10.37	9.83	10.37	911
2020-03-09	9.65	9.73	8.44	8.48	4636
2020-03-10	8.82	8.98	8.82	8.98	1062
2020-03-11	8.65	8.65	8.65	8.65	493
2020-03-12	8.51	8.51	7.10	7.14	1733
2020-03-13	7.68	7.68	7.20	7.45	522
2020-03-16	7.79	7.79	7.79	7.79	587
2020-03-17	0.00	0.00	0.00	7.79	14
2020-03-18	6.97	7.07	6.97	7.01	626
2020-03-19	0.00	0.00	0.00	7.01	81
2020-03-20	6.77	6.94	6.75	6.94	1931
2020-03-23	7.40	7.40	6.62	7.16	1279
2020-03-24	7.31	7.33	7.31	7.33	651
2020-03-25	7.49	7.70	7.20	7.20	1522
2020-03-26	0.00	0.00	0.00	7.20	11
2020-03-27	7.21	7.21	7.21	7.21	478
2020-03-30	7.21	7.69	7.21	7.69	614
2020-03-31	7.15	7.15	7.00	7.09	2023
2020-04-01	6.60	7.25	6.30	6.79	6072
2020-04-02	6.66	6.66	6.19	6.62	1505
2020-04-03	6.17	6.25	6.17	6.25	575
2020-04-06	6.25	6.37	6.25	6.37	567
2020-04-07	7.00	7.48	6.59	7.10	3058
2020-04-08	7.55	7.55	7.55	7.55	261
2020-04-09	7.39	7.39	7.39	7.39	574
2020-04-13	6.70	7.16	6.16	6.42	3263
2020-04-14	6.87	6.95	6.45	6.48	2314
2020-04-15	6.89	6.89	6.24	6.24	1529
2020-04-16	0.00	0.00	0.00	6.24	110
2020-04-17	0.00	0.00	0.00	6.24	0
2020-04-20	0.00	0.00	0.00	6.24	0
2020-04-21	0.00	0.00	0.00	6.24	42
2020-04-22	0.00	0.00	0.00	6.24	145
2020-04-23	0.00	0.00	0.00	6.24	129
2020-04-24	5.99	6.01	5.81	6.01	467
2020-04-27	6.20	6.30	6.20	6.30	1044
2020-04-28	0.00	0.00	0.00	6.30	34
2020-04-29	6.11	6.25	6.10	6.25	3624
2020-04-30	0.00	0.00	0.00	6.25	36
2020-05-01	0.00	0.00	0.00	6.25	0
2020-05-04	6.25	6.25	6.25	6.25	490
2020-05-05	6.00	6.00	6.00	6.00	578
2020-05-06	5.82	6.26	5.82	6.26	1560
2020-05-07	6.26	6.26	6.26	6.26	203
2020-05-08	0.00	0.00	0.00	6.26	31
2020-05-11	0.00	0.00	0.00	6.26	28
2020-05-12	5.84	6.26	5.80	6.26	1283
2020-05-13	6.00	6.50	6.00	6.50	1656
2020-05-14	6.99	6.99	5.80	6.20	3706
2020-05-15	5.98	5.98	5.98	5.98	289
2020-05-18	6.37	6.40	6.37	6.40	653
2020-05-19	6.50	6.50	6.50	6.50	228
2020-05-20	0.00	0.00	0.00	6.50	8
2020-05-21	6.85	6.85	6.85	6.85	324
2020-05-22	6.85	6.85	6.38	6.38	1021
2020-05-26	6.82	6.87	6.36	6.87	529
2020-05-27	0.00	0.00	0.00	6.87	23
2020-05-28	7.36	8.05	7.05	7.43	2317
2020-05-29	6.63	6.63	6.63	6.63	917
2020-06-01	6.98	7.00	6.98	7.00	377
2020-06-02	0.00	0.00	0.00	7.00	10
2020-06-03	7.10	7.20	7.10	7.20	218
2020-06-04	7.27	7.27	7.12	7.12	429
2020-06-05	7.30	7.34	6.82	7.34	1535
2020-06-08	7.89	8.39	6.89	7.43	3885
2020-06-09	7.98	7.98	7.48	7.78	3068
2020-06-10	7.22	7.72	7.22	7.32	1855
2020-06-11	7.20	7.20	6.96	7.01	1058
2020-06-12	7.02	7.24	7.01	7.01	1258
2020-06-15	6.53	7.00	6.53	7.00	2271
2020-06-16	0.00	0.00	0.00	7.00	111
2020-06-17	0.00	0.00	0.00	7.00	24
2020-06-18	0.00	0.00	0.00	7.00	37
2020-06-19	6.52	6.84	6.34	6.34	898
2020-06-22	6.78	6.81	6.65	6.65	1150
2020-06-23	6.73	7.00	6.73	7.00	958
2020-06-24	0.00	0.00	0.00	7.00	287
2020-06-25	7.00	7.00	6.00	6.30	4379
2020-06-26	6.36	6.36	6.00	6.00	2588
2020-06-29	6.13	6.13	6.13	6.13	268
2020-06-30	6.00	6.15	6.00	6.15	483
2020-07-01	6.20	6.20	6.20	6.20	336
2020-07-02	0.00	0.00	0.00	6.20	135
2020-07-06	6.55	6.55	6.50	6.50	344
2020-07-07	6.04	6.15	5.20	5.75	5916
2020-07-08	5.67	5.67	5.66	5.66	1240
2020-07-09	5.66	5.66	5.65	5.65	759
2020-07-10	5.75	5.78	5.75	5.78	630
2020-07-13	5.80	5.80	5.80	5.80	374
2020-07-14	5.95	5.95	5.95	5.95	420
2020-07-15	0.00	0.00	0.00	5.95	243
2020-07-16	5.87	6.00	5.87	6.00	965
2020-07-17	6.18	6.67	6.07	6.21	4926
2020-07-20	6.64	6.64	6.30	6.30	366
2020-07-21	6.67	6.80	6.29	6.80	1052
2020-07-22	6.57	7.00	6.52	6.60	1297
2020-07-23	6.65	7.00	6.65	6.75	807
2020-07-24	0.00	0.00	0.00	6.75	251
2020-07-27	0.00	0.00	0.00	6.75	194
2020-07-28	7.05	7.05	6.39	6.39	1287
2020-07-29	6.36	6.39	6.35	6.37	744
2020-07-30	6.03	6.44	6.03	6.44	949
2020-07-31	6.15	6.36	6.15	6.36	1033
2020-08-03	5.90	6.09	5.89	6.09	888
2020-08-04	0.00	0.00	0.00	6.09	35
2020-08-05	6.00	6.22	5.82	6.09	597
2020-08-06	0.00	0.00	0.00	6.09	32
2020-08-07	6.52	6.52	6.20	6.20	1179
2020-08-10	0.00	0.00	0.00	6.20	227
2020-08-11	6.45	6.75	6.36	6.36	2550
2020-08-12	0.00	0.00	0.00	6.36	90
2020-08-13	6.49	6.49	6.49	6.49	1157
2020-08-14	6.94	6.94	6.47	6.48	461
2020-08-17	6.22	6.22	6.22	6.22	430
2020-08-18	0.00	0.00	0.00	6.22	37
2020-08-19	6.22	6.22	6.06	6.06	1079
2020-08-20	0.00	0.00	0.00	6.06	26
2020-08-21	0.00	0.00	0.00	6.06	105
2020-08-24	6.50	6.50	6.27	6.27	435
2020-08-25	6.50	6.90	6.17	6.42	2801
2020-08-26	6.40	6.40	6.13	6.13	713
2020-08-27	0.00	0.00	0.00	6.13	55
2020-08-28	0.00	0.00	0.00	6.13	26
2020-08-31	6.03	6.03	6.00	6.00	758
2020-09-01	0.00	0.00	0.00	6.00	96
2020-09-02	6.00	6.25	6.00	6.03	690
2020-09-03	0.00	0.00	0.00	6.03	9
2020-09-04	6.25	6.25	6.25	6.25	154
2020-09-08	6.66	6.66	6.66	6.66	905
2020-09-09	6.95	6.95	6.16	6.16	1059
2020-09-10	0.00	0.00	0.00	6.16	67
2020-09-11	6.04	6.49	6.04	6.49	436
2020-09-14	6.05	6.05	6.05	6.05	167
2020-09-15	6.20	6.58	6.20	6.43	2029
2020-09-16	0.00	0.00	0.00	6.43	68
2020-09-17	6.68	6.68	6.68	6.68	391
2020-09-18	6.67	6.67	6.35	6.45	2692
2020-09-21	6.37	6.37	6.30	6.30	1708
2020-09-22	6.51	6.51	6.01	6.43	1158
2020-09-23	5.98	5.98	5.98	5.98	299
2020-09-24	6.47	6.49	6.44	6.47	1480
2020-09-25	0.00	0.00	0.00	6.47	117
2020-09-28	6.04	6.50	6.04	6.50	653
2020-09-29	6.34	6.70	6.34	6.53	933
2020-09-30	6.09	7.02	6.01	7.02	1005
2020-10-01	6.97	6.97	6.40	6.80	1066
2020-10-02	0.00	0.00	0.00	6.80	390
2020-10-05	6.42	6.99	6.27	6.94	5358
2020-10-06	6.94	6.94	6.94	6.94	614
2020-10-07	6.49	7.50	6.49	7.49	3326
2020-10-08	0.00	0.00	0.00	7.49	113
2020-10-09	7.50	7.50	6.99	7.00	2014
2020-10-12	6.75	7.79	6.75	7.79	4852
2020-10-13	7.94	7.94	7.07	7.56	2186
2020-10-14	7.56	7.56	7.53	7.56	803
2020-10-15	7.70	8.00	7.65	8.00	1154
2020-10-16	8.00	8.00	7.52	8.00	680
2020-10-19	7.95	8.00	7.94	8.00	607
2020-10-20	8.00	8.00	8.00	8.00	695
2020-10-21	8.00	8.00	8.00	8.00	588
2020-10-22	8.27	8.30	8.26	8.26	1874
2020-10-23	8.08	9.12	8.08	9.00	1560
2020-10-26	9.49	10.24	9.22	9.45	4047
2020-10-27	9.05	9.50	8.94	8.94	1852
2020-10-28	8.09	9.58	8.06	9.30	9443
2020-10-29	8.70	9.19	8.19	9.07	3433
2020-10-30	8.87	8.87	8.87	8.87	432
2020-11-02	8.50	8.50	8.21	8.23	676
2020-11-03	8.78	9.21	8.26	8.78	10539
2020-11-04	8.32	8.91	8.32	8.91	865
2020-11-05	8.94	8.94	8.94	8.94	2101
2020-11-06	9.55	9.56	9.55	9.56	1088
2020-11-09	9.05	9.73	9.00	9.73	3825
2020-11-10	9.23	9.73	9.23	9.73	470
2020-11-11	9.19	9.19	8.41	8.41	1546
2020-11-12	8.83	8.83	8.45	8.45	1861
2020-11-13	8.99	8.99	8.99	8.99	252
2020-11-16	8.22	8.46	8.20	8.20	1260
2020-11-17	0.00	0.00	0.00	8.20	224
2020-11-18	8.70	9.25	8.13	8.87	2655
2020-11-19	9.49	9.63	9.48	9.63	1932
2020-11-20	0.00	0.00	0.00	9.63	117
2020-11-23	0.00	0.00	0.00	9.63	97
2020-11-24	9.53	9.84	9.36	9.36	1068
2020-11-25	0.00	0.00	0.00	9.36	69
2020-11-27	0.00	0.00	0.00	9.36	0
2020-11-30	9.34	9.56	9.13	9.26	3531
2020-12-01	9.23	9.55	9.23	9.55	3327
2020-12-02	9.99	9.99	9.50	9.50	1328
2020-12-03	9.91	9.92	9.89	9.91	3317
2020-12-04	0.00	0.00	0.00	9.91	36
2020-12-07	9.62	9.62	9.62	9.62	338
2020-12-08	9.61	9.92	9.31	9.31	1643
2020-12-09	0.00	0.00	0.00	9.31	67
2020-12-10	9.38	9.38	9.38	9.38	482
2020-12-11	0.00	0.00	0.00	9.38	31
2020-12-14	9.38	9.56	9.38	9.56	320
2020-12-16	9.38	9.41	9.38	9.38	682
2020-12-17	9.38	9.39	9.38	9.39	1087
2020-12-18	9.93	10.00	9.93	10.00	1354
2020-12-21	10.00	10.00	9.37	9.37	582
2020-12-22	9.62	9.67	9.62	9.67	497
2020-12-23	9.90	10.00	9.26	10.00	3639
2020-12-24	10.25	11.00	10.25	10.51	1003
2020-12-28	11.00	11.00	10.45	10.45	1953
2020-12-29	10.52	12.00	10.51	11.90	22868
2020-12-30	12.49	13.19	11.78	12.04	12002
2020-12-31	12.20	12.80	12.20	12.80	2181
2021-01-04	12.12	12.12	11.04	11.30	2316
2021-01-05	12.09	14.84	12.09	12.73	12249
2021-01-06	13.36	13.40	12.67	12.67	2408
2021-01-07	12.44	12.59	12.42	12.43	2030
2021-01-08	12.43	12.43	12.29	12.29	1312
2021-01-11	12.63	12.63	12.63	12.63	522
2021-01-12	13.47	13.47	12.50	12.50	713
2021-01-13	13.37	13.37	12.44	13.16	1007
2021-01-14	13.09	13.09	11.88	12.82	9088
2021-01-15	0.00	0.00	0.00	12.82	235
2021-01-19	11.82	13.00	11.82	12.30	1856
2021-01-20	12.94	13.00	12.45	12.45	2243
2021-01-21	12.97	13.00	12.84	13.00	1855
2021-01-22	12.65	15.04	12.64	14.49	8037
2021-01-25	13.52	13.52	12.42	13.40	3734
2021-01-26	12.70	13.38	12.70	13.33	1007
2021-01-27	12.82	12.98	12.55	12.98	666
2021-01-28	13.08	13.08	13.08	13.08	305
2021-01-29	12.56	12.56	12.56	12.56	297
2021-02-01	11.48	11.50	11.47	11.47	741
2021-02-02	11.70	12.75	11.30	12.75	3656
2021-02-03	12.85	12.85	11.80	12.27	2227
2021-02-04	12.27	12.27	12.27	12.27	142
2021-02-05	0.00	0.00	0.00	12.27	263
2021-02-08	12.60	13.13	12.16	12.16	1059
2021-02-09	11.70	14.26	11.70	13.33	3847
2021-02-10	13.74	14.24	13.52	14.24	1042
2021-02-11	14.00	14.00	12.85	13.15	1421
2021-02-12	13.00	13.00	13.00	13.00	317
2021-02-16	13.70	13.70	13.70	13.70	393
2021-02-17	13.96	13.96	12.99	12.99	1068
2021-02-18	13.05	13.73	13.05	13.73	572
2021-02-19	12.77	13.49	12.77	13.49	725
2021-02-22	12.55	13.40	12.55	13.00	681
2021-02-23	12.47	13.30	12.13	13.30	3742
2021-02-24	13.10	13.75	13.10	13.48	1832
2021-02-25	13.10	13.10	13.10	13.10	814
2021-02-26	13.10	13.10	13.10	13.10	960
2021-03-01	13.05	13.05	13.05	13.05	137
2021-03-02	13.15	13.15	13.15	13.15	327
2021-03-03	13.15	13.89	12.58	13.18	2606
2021-03-04	13.15	13.15	12.58	12.85	1433
2021-03-05	12.61	13.00	12.57	13.00	1237
2021-03-08	12.71	12.71	12.71	12.71	1198
2021-03-09	12.60	13.23	12.58	12.58	634
2021-03-10	12.58	13.02	12.58	13.00	937
2021-03-11	12.75	12.75	12.75	12.75	667
2021-03-12	12.57	13.23	12.57	13.23	1236
2021-03-15	13.85	13.85	12.91	12.91	1156
2021-03-16	12.55	13.46	12.17	13.01	1739
2021-03-17	12.27	13.01	12.27	13.01	1167
2021-03-18	12.32	12.76	10.84	12.40	12427
2021-03-19	11.54	12.11	11.54	12.11	1245
2021-03-22	11.43	12.26	11.43	11.65	1958
2021-03-23	11.50	12.35	11.50	12.35	1581
2021-03-24	12.42	12.42	11.80	11.80	570
2021-03-25	12.62	12.62	12.29	12.29	1126
2021-03-26	12.30	12.30	11.21	11.99	2772
2021-03-29	12.65	12.65	12.64	12.65	791
2021-03-30	12.60	12.60	11.97	11.97	2188
2021-03-31	11.52	11.75	11.52	11.75	829
2021-04-01	12.78	12.78	11.87	12.00	1841
2021-04-05	12.56	12.73	12.56	12.73	681
2021-04-06	12.77	12.78	11.93	12.72	3836
2021-04-07	12.78	13.98	12.78	13.97	2803
2021-04-08	14.54	14.65	13.50	13.64	3930
2021-04-09	13.72	13.75	12.95	13.25	1705
2021-04-12	13.25	13.25	12.08	12.17	1440
2021-04-13	12.17	13.25	12.17	13.25	4595
2021-04-14	13.25	14.08	13.24	13.58	2074
2021-04-15	14.51	14.51	13.59	14.09	1127
2021-04-16	13.15	13.98	13.15	13.98	1216
2021-04-19	14.67	14.67	13.85	13.85	854
2021-04-20	0.00	0.00	0.00	13.85	249
2021-04-21	13.75	14.50	13.75	14.50	494
2021-04-22	13.83	14.44	13.83	14.20	2504
2021-04-23	14.73	14.73	14.00	14.00	2024
2021-04-26	14.00	14.27	14.00	14.27	1029
2021-04-27	14.50	14.50	14.50	14.50	123
2021-04-28	13.77	13.88	13.77	13.88	1269
2021-04-29	13.88	14.50	13.88	14.50	618
2021-04-30	0.00	0.00	0.00	14.50	41
2021-05-03	14.65	14.65	14.50	14.65	16322
2021-05-04	14.78	15.15	14.65	15.15	1126
2021-05-05	14.74	14.99	14.74	14.99	593
2021-05-06	14.85	15.17	14.85	15.17	3358
2021-05-07	15.15	16.00	15.15	16.00	2800
2021-05-10	15.70	17.00	15.70	17.00	3102
2021-05-11	17.02	20.50	17.02	19.82	8674
2021-05-12	20.74	23.00	17.12	18.18	31286
2021-05-13	17.28	21.00	17.28	20.05	13854
2021-05-14	22.06	25.99	21.00	23.03	30100
2021-05-17	23.03	23.03	20.11	21.51	12646
2021-05-18	22.66	22.66	20.05	20.81	2631
2021-05-19	19.96	21.80	19.96	20.84	4908
2021-05-20	20.84	25.41	19.92	20.74	11500
2021-05-21	21.10	21.10	21.10	21.10	495
2021-05-24	19.28	22.59	19.28	21.31	4245
2021-05-25	20.78	21.80	20.73	21.80	1180
2021-05-26	22.56	22.78	22.56	22.60	2109
2021-05-27	21.73	22.13	21.73	22.13	1335
2021-05-28	21.20	21.20	21.20	21.20	734
2021-06-01	22.00	24.20	22.00	22.74	2411
2021-06-02	22.70	22.70	22.55	22.55	850
2021-06-03	22.50	23.00	22.00	22.11	3536
2021-06-04	22.15	22.51	22.15	22.51	395
2021-06-07	22.00	22.83	22.00	22.50	3747
2021-06-08	22.35	24.58	22.23	23.88	3262
2021-06-09	24.58	26.89	23.83	26.89	4708
2021-06-10	26.26	26.26	24.59	24.59	2219
2021-06-11	27.59	27.69	24.87	25.21	3393
2021-06-14	25.22	31.22	25.22	26.20	8531
2021-06-15	27.51	30.00	25.09	25.93	6166
2021-06-16	26.07	26.23	25.93	25.93	2525
2021-06-17	25.45	26.07	25.45	25.75	1549
2021-06-18	26.20	26.20	25.90	26.20	1059
2021-06-21	26.80	29.30	26.40	26.40	8458
2021-06-22	26.04	28.98	26.04	26.70	3968
2021-06-23	26.21	28.65	26.20	26.39	20388
2021-06-24	27.06	28.21	26.00	27.60	15315
2021-06-25	27.89	30.48	27.88	29.13	25173
2021-06-28	31.73	31.73	27.80	28.14	8020
2021-06-29	29.00	29.00	27.80	28.23	1633
2021-06-30	30.50	30.50	28.19	28.81	11707
2021-07-01	28.26	30.15	27.80	29.35	5834
2021-07-02	29.15	29.15	27.80	28.10	5898
2021-07-06	28.11	28.11	25.90	26.81	15298
2021-07-07	26.31	26.61	25.18	26.24	13367
2021-07-08	23.72	25.06	18.88	22.50	53867
2021-07-09	22.06	26.85	22.06	25.02	30133
2021-07-12	23.65	26.40	22.50	22.72	16034
2021-07-13	24.85	24.85	22.50	23.89	11435
2021-07-14	25.02	26.73	23.47	23.47	12617
2021-07-15	23.61	25.57	22.74	24.46	13336
2021-07-16	26.73	26.73	20.77	24.90	12563
2021-07-19	23.81	24.75	22.29	23.32	7959
2021-07-20	21.01	23.91	21.01	21.92	15058
2021-07-21	23.49	24.00	21.39	24.00	7195
2021-07-22	23.40	23.50	22.00	22.00	8644
2021-07-23	23.98	24.30	22.28	22.60	3085
2021-07-26	22.30	24.55	21.90	24.38	18358
2021-07-27	22.49	24.75	21.81	23.91	3400
2021-07-28	23.72	25.43	22.46	25.43	5166
2021-07-29	25.32	25.32	23.33	24.84	1744
2021-07-30	24.37	24.38	23.32	23.32	638
2021-08-02	25.17	25.43	24.45	24.71	6087
2021-08-03	24.13	25.22	24.13	25.22	1199
2021-08-04	24.31	24.51	24.31	24.31	2366
2021-08-05	24.31	24.31	24.31	24.31	674
2021-08-06	24.25	24.95	24.01	24.01	1437
2021-08-09	24.35	24.35	24.07	24.07	654
2021-08-10	24.00	24.00	23.90	23.90	1301
2021-08-11	24.15	24.15	24.15	24.15	584
2021-08-12	0.00	0.00	0.00	24.15	275
2021-08-13	24.74	25.99	24.00	25.15	4885
2021-08-16	24.71	25.30	24.11	24.62	4602
2021-08-17	0.00	0.00	0.00	24.62	431
2021-08-18	24.61	24.84	22.68	24.84	2630
2021-08-19	23.00	24.47	23.00	24.09	3539
2021-08-20	0.00	0.00	0.00	24.09	160
2021-08-23	24.10	24.10	22.87	23.21	3220
2021-08-24	23.33	24.77	23.00	23.05	4745
2021-08-25	23.53	23.90	22.70	23.40	2675
2021-08-26	23.40	23.40	23.40	23.40	948
2021-08-27	0.00	0.00	0.00	23.40	41
2021-08-30	23.61	24.80	22.96	24.80	1585
2021-08-31	0.00	0.00	0.00	24.80	126
2021-09-01	24.79	24.79	24.77	24.79	1296
2021-09-02	0.00	0.00	0.00	24.79	148
2021-09-03	23.69	24.50	23.05	24.10	4142
2021-09-07	24.10	24.16	22.54	23.70	4327
2021-09-08	23.60	23.60	23.60	23.60	251
2021-09-09	23.16	23.75	22.50	22.78	2071
2021-09-10	24.89	24.89	23.04	23.04	1517
2021-09-13	22.60	23.87	22.60	23.31	1264
2021-09-14	23.50	23.50	22.61	22.61	1570
2021-09-15	23.20	23.20	23.20	23.20	396
2021-09-16	22.67	24.00	22.67	24.00	560
2021-09-17	23.90	23.90	23.10	23.10	1132
2021-09-20	22.50	24.00	22.50	23.15	5448
2021-09-21	23.92	24.00	23.05	23.78	1264
2021-09-22	23.83	24.00	23.29	23.29	2276
2021-09-23	23.10	23.10	23.10	23.10	250
2021-09-24	0.00	0.00	0.00	23.10	292
2021-09-27	23.29	23.62	23.10	23.21	866
2021-09-28	0.00	0.00	0.00	23.21	877
2021-09-29	23.97	24.19	23.25	24.05	954
2021-09-30	24.04	24.04	24.04	24.04	204
2021-10-01	22.76	22.76	22.76	22.76	372
2021-10-04	23.06	23.56	22.99	23.56	1877
2021-10-05	23.11	23.89	22.75	22.75	765
2021-10-06	23.83	24.59	23.16	23.50	1336
2021-10-07	23.75	24.00	23.75	24.00	501
2021-10-08	23.95	23.95	23.95	23.95	306
2021-10-11	0.00	0.00	0.00	23.95	117
2021-10-12	23.82	26.44	23.13	23.65	14492
2021-10-13	23.65	23.65	23.65	23.65	42
2021-10-14	24.00	24.15	22.85	24.00	7109
2021-10-15	24.17	24.50	22.51	22.51	1603
2021-10-18	22.03	22.03	22.03	22.03	1068
2021-10-19	22.35	22.35	22.35	22.35	122
2021-10-20	22.35	22.35	22.35	22.35	274
2021-10-21	0.00	0.00	0.00	22.35	153
2021-10-22	24.00	24.00	24.00	24.00	306
2021-10-25	24.00	24.75	24.00	24.75	1636
2021-10-26	24.76	24.76	24.40	24.40	1036
2021-10-27	25.91	26.57	25.86	26.57	3232
2021-10-28	25.74	26.89	23.16	26.49	3575
2021-10-29	26.49	26.49	26.49	26.49	317
2021-11-01	0.00	0.00	0.00	26.49	1037
2021-11-02	23.69	23.90	23.69	23.90	2557
2021-11-03	24.01	24.01	24.01	24.01	388
2021-11-04	24.27	24.27	23.11	23.11	1188
2021-11-05	25.74	27.00	25.74	26.02	5752
2021-11-08	26.90	26.90	24.41	24.50	3845
2021-11-09	24.50	24.50	24.50	24.50	374
2021-11-10	23.55	25.06	22.78	25.06	2355
2021-11-11	24.00	24.00	24.00	24.00	790
2021-11-12	24.00	24.00	24.00	24.00	291
2021-11-15	23.99	24.00	23.99	24.00	971
2021-11-16	23.46	24.00	23.46	24.00	696
2021-11-17	24.00	24.00	24.00	24.00	572
2021-11-18	23.16	23.43	23.16	23.43	648
2021-11-19	23.90	23.90	23.90	23.90	799
2021-11-22	0.00	0.00	0.00	23.90	410
2021-11-23	0.00	0.00	0.00	23.90	348
2021-11-24	23.10	23.57	22.89	23.50	2264
2021-11-26	0.00	0.00	0.00	23.50	269
2021-11-29	23.49	23.50	22.86	22.86	850
2021-11-30	22.80	23.06	21.01	23.06	7779
2021-12-01	24.28	24.28	21.76	21.76	2201
2021-12-02	21.76	21.76	21.76	21.76	508
2021-12-03	22.39	23.30	22.39	23.30	2272
2021-12-06	23.32	23.73	23.32	23.73	2253
2021-12-07	23.71	23.76	23.15	23.25	2405
2021-12-08	23.55	24.50	23.19	23.29	1762
2021-12-09	23.32	23.32	23.31	23.31	830
2021-12-10	23.16	24.90	22.70	24.00	6931
2021-12-13	24.21	24.21	22.90	23.48	2068
2021-12-14	23.99	24.36	23.53	23.75	4855
2021-12-15	23.75	24.15	21.61	23.48	2177
2021-12-16	24.01	24.21	23.40	23.69	8110
2021-12-17	23.40	23.48	23.40	23.48	945
2021-12-20	23.50	24.97	23.50	24.50	3647
2021-12-21	24.50	24.50	24.50	24.50	1130
2021-12-22	24.29	26.01	24.29	26.01	3058
2021-12-23	27.10	30.00	27.00	28.85	5062
2021-12-27	30.48	30.48	29.99	29.99	2586
2021-12-28	28.00	28.00	26.01	28.00	4300
2021-12-29	27.57	27.57	27.57	27.57	460
2021-12-30	26.97	26.97	24.99	25.89	6848
2021-12-31	26.23	28.50	25.40	27.00	8241
2022-01-03	26.10	27.76	26.10	27.76	2536
2022-01-04	27.81	30.00	26.50	26.68	13730
2022-01-05	26.00	27.40	26.00	26.30	2442
2022-01-06	22.97	28.86	22.97	26.70	2460
2022-01-07	23.88	25.09	23.88	25.09	3360
2022-01-10	24.50	24.50	24.50	24.50	967
2022-01-11	24.50	24.50	23.90	24.11	2156
2022-01-12	25.01	26.99	25.01	26.99	6785
2022-01-13	26.30	27.50	25.50	26.45	7516
2022-01-14	26.51	26.51	25.50	26.30	2418
2022-01-18	25.99	26.78	25.50	26.78	3700
2022-01-19	27.00	27.00	25.50	26.07	3004
2022-01-20	25.51	26.41	25.51	26.40	2814
2022-01-21	26.70	27.00	25.70	26.10	9222
2022-01-24	26.20	26.49	25.31	26.05	1442
2022-01-25	26.10	26.18	25.46	25.85	2979
2022-01-26	25.91	26.93	25.67	25.90	4597
2022-01-27	25.80	25.80	25.30	25.30	2612
2022-01-28	25.30	26.98	25.30	26.87	2985
2022-01-31	26.45	26.47	25.50	26.00	8957
2022-02-01	26.00	26.00	25.30	25.38	9137
2022-02-02	25.00	25.27	24.50	24.50	7443
2022-02-03	25.18	26.00	24.24	25.35	10886
2022-02-04	24.75	26.25	24.60	25.60	6750
2022-02-07	25.01	25.25	25.01	25.25	3048
2022-02-08	25.70	26.47	25.06	26.47	3485
2022-02-09	26.47	26.83	23.82	26.20	3165
2022-02-10	25.67	25.99	25.67	25.97	1541
2022-02-11	25.57	25.57	25.57	25.57	456
2022-02-14	26.00	27.00	26.00	26.70	2579
2022-02-15	26.50	28.00	26.11	26.96	7772
2022-02-16	28.75	28.75	26.15	27.30	9755
2022-02-17	26.95	29.20	26.95	28.59	12105
2022-02-18	28.40	29.00	27.60	28.50	12614
2022-02-22	27.85	29.49	27.85	29.10	6149
2022-02-23	29.75	29.96	28.51	29.25	6268
2022-02-24	30.40	30.40	28.56	28.56	708
2022-02-25	28.63	29.30	28.35	28.60	6153
2022-03-01	28.55	28.95	27.60	28.70	4667
2022-03-02	28.50	28.50	28.10	28.45	2892
2022-03-03	28.45	29.03	28.45	29.03	5518
2022-03-04	30.39	30.39	27.17	30.00	10511
2022-03-07	29.90	30.50	28.00	30.50	4264
2022-03-08	30.00	30.50	28.50	29.81	20013
2022-03-09	30.91	30.91	28.50	29.75	5191
2022-03-10	30.00	30.00	28.30	28.90	15200
2022-03-11	29.00	29.50	28.56	28.56	2707
2022-03-14	28.50	29.00	26.43	27.54	5206
2022-03-15	27.62	28.00	27.15	27.15	4854
2022-03-16	28.00	28.75	26.94	26.94	3096
2022-03-17	27.50	27.75	27.10	27.72	2312
2022-03-18	27.55	29.11	27.00	28.83	4956
2022-03-21	29.01	29.30	27.91	28.36	6260
2022-03-22	28.76	29.50	28.45	29.00	3686
2022-03-23	28.75	29.00	28.46	29.00	2659
2022-03-24	28.50	30.39	28.50	29.27	2834
2022-03-25	29.27	29.27	29.00	29.00	1412
2022-03-28	30.39	30.40	29.43	30.38	1428
2022-03-29	30.00	30.00	29.50	29.98	2441
2022-03-30	29.75	29.75	28.85	29.40	3040
2022-03-31	29.00	29.74	28.95	29.30	5635
2022-04-01	28.90	30.00	28.90	29.75	5548
2022-04-04	29.37	30.30	29.37	30.18	2043
2022-04-05	30.05	30.15	29.75	29.90	4514
2022-04-06	30.00	33.26	29.90	32.13	6329
2022-04-07	32.60	35.00	31.07	34.91	16777
2022-04-08	36.25	36.27	31.05	33.71	10578
2022-04-11	33.99	34.84	32.97	33.75	7216
2022-04-12	33.70	33.87	33.70	33.80	1493
2022-04-13	34.47	34.47	31.12	31.12	5138
2022-04-14	31.00	31.36	31.00	31.31	799
2022-04-18	31.28	32.10	31.10	31.52	3804
2022-04-19	32.00	32.00	31.17	31.17	2860
2022-04-20	30.77	30.77	30.77	30.77	507
2022-04-21	31.00	32.46	31.00	31.00	2676
2022-04-25	29.36	30.50	29.25	30.50	4345
2022-04-26	29.40	29.40	29.01	29.30	688
2022-04-27	29.19	29.19	29.10	29.10	513
2022-04-28	28.28	28.28	26.00	27.80	3282
2022-04-29	26.78	27.95	26.78	27.95	2448
2022-05-02	27.99	28.20	25.19	27.58	3130
2022-05-03	26.07	28.84	26.07	28.84	9192
2022-05-04	28.52	30.09	28.52	30.09	1589
2022-05-05	29.74	30.00	29.00	29.80	3659
2022-05-06	29.95	30.50	29.70	29.90	9511
2022-05-09	28.50	28.50	28.50	28.50	265
2022-05-10	30.00	30.00	30.00	30.00	377
2022-05-11	28.12	28.12	27.62	27.62	471
2022-05-12	27.80	29.36	27.65	29.00	6358
2022-05-13	28.80	29.55	28.48	29.50	2485
2022-05-16	31.00	31.00	29.25	29.51	1948
2022-05-17	29.43	30.00	29.20	29.85	3824
2022-05-18	29.53	29.53	29.01	29.50	1146
2022-05-19	29.75	30.20	28.93	28.93	1346
2022-05-20	27.00	29.53	27.00	29.53	1206
2022-05-23	28.77	28.77	27.36	27.36	740
2022-05-24	28.50	29.51	24.36	29.50	8436
2022-05-25	29.20	29.44	29.20	29.44	495
2022-05-26	30.00	30.00	30.00	30.00	276
2022-05-27	29.39	29.90	29.39	29.72	2474
2022-06-02	29.72	30.01	28.50	30.00	3321
2022-06-03	30.00	31.22	30.00	31.00	1113
2022-06-06	30.01	31.00	30.01	31.00	734
2022-06-07	31.00	32.53	31.00	32.53	1164
2022-06-08	32.50	33.50	32.03	32.75	5769
2022-06-09	35.08	35.08	34.00	34.00	3083
2022-06-10	33.01	33.30	33.01	33.30	1119
2022-06-13	32.01	33.00	32.01	33.00	596
2022-06-14	33.68	33.68	29.81	30.00	8937
2022-06-15	29.75	29.75	28.00	29.37	2272
2022-06-16	29.86	31.11	29.86	30.75	3483
2022-06-17	27.81	30.20	27.81	29.00	3707
2022-06-21	29.65	29.65	28.60	29.50	1569
2022-06-22	29.50	30.00	29.00	29.00	1329
2022-06-23	29.51	30.85	29.51	30.42	1091
2022-06-24	31.00	31.00	31.00	31.00	247
2022-06-27	31.15	31.15	30.00	30.00	447
2022-06-28	29.03	30.00	29.00	30.00	1259
2022-06-29	29.85	30.50	29.85	29.85	1070
2022-06-30	29.75	30.60	29.00	30.30	3741
2022-07-01	30.55	31.05	30.30	30.30	1105
2022-07-05	30.18	30.18	29.25	29.75	4794
2022-07-06	29.71	29.71	29.10	29.11	486
2022-07-07	28.97	31.50	28.89	30.25	3709
2022-07-11	30.49	30.49	29.25	29.25	947
2022-07-12	29.50	29.74	29.02	29.40	4011
2022-07-13	29.00	29.60	29.00	29.60	1611
2022-07-14	29.64	29.99	29.36	29.93	1863
2022-07-15	30.02	30.02	29.50	29.99	2171
2022-07-18	30.30	30.65	29.55	30.50	2246
2022-07-19	30.47	30.65	30.02	30.02	4254
2022-07-20	29.95	30.30	29.92	30.13	2570
2022-07-21	30.05	30.05	30.05	30.05	769
2022-07-22	29.66	30.06	29.66	30.06	669
2022-07-25	30.06	30.06	29.86	29.86	988
2022-07-26	30.15	30.15	30.15	30.15	159
2022-07-28	30.10	30.10	30.10	30.10	201
2022-08-01	30.10	30.76	30.10	30.41	607
2022-08-05	29.08	29.95	27.75	29.95	736
2022-08-08	29.46	29.46	27.85	28.95	2944
2022-08-09	28.20	28.20	28.20	28.20	419
2022-08-10	29.00	29.75	28.00	29.75	4116
2022-08-11	29.50	29.75	29.40	29.55	1108
2022-08-12	30.50	30.50	29.00	29.03	884
2022-08-15	29.65	29.65	29.65	29.65	323
2022-08-16	29.79	29.80	29.79	29.80	1189
2022-08-17	29.85	29.85	29.85	29.85	890
2022-08-18	29.87	29.87	29.17	29.17	546
2022-08-19	29.16	29.60	28.51	29.60	2257
2022-08-22	29.20	29.25	28.78	29.00	1274
2022-08-23	29.45	29.45	29.20	29.29	1340
2022-08-24	28.86	28.86	28.86	28.86	735
2022-08-26	30.00	30.00	29.25	29.65	2921
2022-08-30	29.69	29.74	29.69	29.74	637
2022-08-31	29.59	29.59	29.59	29.59	1352
2022-09-01	29.12	29.22	28.02	29.00	2891
2022-09-02	28.50	29.43	28.50	29.33	1298
2022-09-06	28.35	28.75	28.35	28.75	4778
2022-09-07	28.70	28.75	28.70	28.75	3231
2022-09-08	31.16	31.16	28.04	28.48	2486
2022-09-12	29.78	30.00	28.76	29.75	1782
2022-09-13	31.75	31.75	30.14	30.14	1693
2022-09-14	32.30	32.30	32.30	32.30	786
2022-09-15	30.80	30.80	30.80	30.80	293
2022-09-16	32.30	32.30	30.78	30.78	527
2022-09-20	30.50	30.50	30.01	30.01	1522
2022-09-22	30.00	30.00	29.60	29.60	793
2022-09-23	29.25	29.25	29.25	29.25	608
2022-09-26	29.49	29.55	29.00	29.00	1621
2022-09-27	29.50	29.52	28.20	28.76	1995
2022-09-28	29.00	29.50	29.00	29.45	2706
2022-10-10	29.46	29.46	29.26	29.26	826
2022-10-11	29.60	29.60	29.60	29.60	209
2022-10-12	32.00	32.00	30.25	30.80	7788
2022-10-13	31.29	31.80	30.36	30.39	3676
2022-10-14	30.58	31.72	30.15	30.15	1186
2022-10-17	30.85	31.72	30.53	31.53	3733
2022-10-18	31.71	31.71	29.83	30.10	1544
2022-10-19	31.72	31.72	31.72	31.72	906
2022-10-20	30.36	31.22	30.36	31.22	441
2022-10-24	30.36	31.40	30.36	31.40	456
2022-10-27	30.11	30.11	30.11	30.11	896
2022-10-31	30.11	30.36	29.43	29.43	930
2022-11-01	29.21	29.21	29.21	29.21	397
2022-11-02	29.00	29.00	28.00	28.00	584
2022-11-03	26.21	27.51	26.21	27.51	2601
2022-11-04	27.09	30.51	27.09	30.51	4184
2022-11-07	31.72	31.72	29.51	30.96	904
2022-11-08	30.01	30.01	29.78	29.78	624
2022-11-10	30.75	31.00	30.37	30.37	787
2022-11-11	30.00	30.20	30.00	30.00	959
2022-11-14	30.00	31.00	30.00	30.13	750
2022-11-16	31.50	31.62	31.50	31.62	1580
2022-11-17	32.00	32.02	31.81	32.02	1482
2022-11-18	31.59	32.13	30.00	31.61	1392
2022-11-22	31.31	31.50	31.30	31.30	953
2022-11-23	30.65	30.65	30.65	30.65	293
2022-11-25	31.39	31.39	31.39	31.39	404
2022-11-28	31.26	31.26	31.26	31.26	768
2022-12-05	31.01	31.01	31.01	31.01	534
2022-12-14	30.00	32.30	28.00	32.30	16692
2022-12-15	32.51	32.51	32.51	32.51	420
2022-12-16	32.63	32.63	31.48	31.48	364
2022-12-19	30.34	30.34	30.34	30.34	659
2022-12-20	31.16	31.16	31.16	31.16	404
2022-12-21	34.16	34.16	30.74	30.74	613
2022-12-29	33.70	34.18	33.70	33.80	1590
2023-01-03	34.99	35.00	33.83	35.00	1025
2023-01-04	36.96	36.96	36.96	36.96	255
2023-01-09	34.19	34.19	34.19	34.19	373
2023-01-10	33.82	33.82	32.26	32.33	671
2023-01-13	33.69	35.33	30.75	32.70	5326
2023-01-17	32.11	32.42	32.11	32.42	674
2023-01-20	35.33	35.33	35.33	35.33	985
2023-01-23	32.33	32.63	32.33	32.63	1517
2023-01-26	33.50	34.70	31.75	31.75	1735
2023-01-30	34.75	34.75	34.75	31.75	905
2023-01-31	33.23	34.58	33.23	34.58	653
2023-02-01	33.23	33.35	33.23	33.35	580
2023-02-02	33.80	33.80	33.10	33.10	1774
2023-02-10	35.92	36.10	35.78	36.10	2431
2023-02-13	36.95	36.95	35.70	36.20	10002
2023-02-14	36.00	36.00	36.00	36.00	601
2023-02-23	34.43	34.53	34.40	34.53	1387
2023-02-28	35.95	35.95	35.95	35.95	1724
2023-03-01	34.05	34.05	34.05	34.05	330
2023-03-03	34.06	34.06	34.06	34.06	976
2023-03-06	35.72	35.72	35.72	35.72	349
2023-03-08	35.73	35.73	35.73	35.73	809
2023-03-13	34.24	34.24	34.24	34.24	349
2023-03-21	34.81	34.81	34.81	34.81	454
2023-04-04	35.96	35.96	31.91	33.51	8332
2023-04-10	36.51	36.51	36.51	36.51	469
2023-04-11	35.55	35.55	35.00	35.22	1210
2023-04-13	38.22	38.22	36.24	36.24	1090
2023-04-18	36.27	36.27	36.27	36.27	864
2023-04-19	35.01	35.01	34.73	34.73	1678
2023-04-27	32.39	32.39	32.39	32.39	123
2023-05-01	33.85	33.85	32.35	32.35	1645
2023-05-02	37.12	38.20	35.01	35.01	8703
2023-05-03	35.77	35.77	32.19	32.19	1399
2023-05-08	32.00	32.00	32.00	32.00	643
2023-05-09	33.00	33.00	33.00	33.00	354
2023-05-10	31.76	31.76	31.76	31.76	738
2023-05-15	31.52	31.52	31.52	31.52	249
2023-05-16	31.73	34.50	31.29	31.29	2930
2023-05-19	32.05	32.05	31.76	31.76	1308
2023-05-22	31.76	31.76	29.10	29.10	403
2023-05-23	31.60	31.60	31.60	31.60	581
2023-05-24	31.85	32.00	31.85	32.00	1209
2023-05-25	31.04	32.50	31.04	32.50	316
2023-05-30	33.00	33.00	31.61	32.00	2149
2023-06-01	32.93	33.21	32.93	33.21	1011
2023-06-05	33.00	33.16	33.00	33.21	1380
2023-06-06	34.73	34.95	34.73	34.95	453
2023-06-07	33.61	34.08	33.12	33.12	1382
2023-06-09	30.20	30.20	30.20	30.20	1936
2023-06-12	33.20	33.20	31.00	31.00	2978
2023-06-13	32.51	33.30	32.34	33.23	3938
2023-06-14	32.52	32.52	31.05	31.05	1512
2023-06-20	33.00	33.00	32.66	32.66	962
2023-06-21	33.65	33.65	33.65	33.65	287
2023-06-22	32.66	32.66	32.66	32.66	717
2023-06-23	33.00	33.00	33.00	33.00	848
2023-06-26	32.63	33.16	31.09	33.16	2261
2023-06-27	33.38	34.31	32.02	33.14	10210
2023-06-28	33.34	35.00	32.20	34.10	5954
2023-06-29	35.00	35.00	35.00	35.00	1527
2023-07-07	33.24	35.00	33.24	35.00	509
2023-07-10	34.66	35.00	34.57	35.00	2832
2023-07-12	34.95	34.97	34.94	34.97	877
2023-07-13	34.97	34.97	34.97	34.97	631
2023-07-20	35.00	35.00	35.00	35.00	807
2023-07-25	34.95	34.95	34.95	34.95	874
2023-07-27	34.08	34.08	34.08	34.08	193
2023-08-01	31.52	31.52	31.52	31.52	1599
2023-08-09	37.00	37.00	37.00	37.00	482
2023-08-10	37.00	37.00	37.00	37.00	1084
2023-08-16	35.50	35.50	35.50	35.50	227
2023-08-21	34.01	35.13	33.51	34.52	2691
2023-08-22	34.08	35.12	34.08	35.12	463
2023-08-25	35.76	35.76	35.76	35.76	250
2023-09-13	32.78	32.78	32.78	32.78	477
2023-09-18	33.00	33.66	33.00	33.66	511
2023-09-25	34.92	35.81	34.00	34.00	2888
2023-09-26	32.79	34.50	32.79	34.50	1098
2023-09-29	32.25	32.25	32.25	32.25	539
2023-10-05	32.25	32.30	32.25	32.30	794
2023-10-11	32.30	33.73	32.30	33.50	982
2023-10-12	33.50	34.21	31.10	31.10	1677
2023-10-18	33.73	33.94	30.75	30.75	2036
2023-10-19	31.00	31.00	31.00	31.00	1560
2023-10-20	32.95	32.95	31.00	31.00	2706
2023-10-27	30.76	30.76	30.76	30.76	188
2023-11-01	28.40	28.40	28.40	28.40	828
2023-11-03	29.58	34.02	28.15	33.43	3692
2023-11-06	33.38	33.99	33.38	33.99	1097
2023-11-08	32.40	32.40	32.40	32.40	201
2023-11-14	34.25	34.25	33.44	33.44	447
2023-11-16	34.29	34.29	34.29	34.29	362
2023-11-20	33.40	33.40	31.00	31.00	6331
2023-11-21	31.18	32.18	29.85	32.18	3597
2023-11-22	29.18	30.30	29.18	30.30	2435
2023-11-24	30.76	30.76	30.76	30.76	461
2023-11-28	29.13	30.16	29.13	30.16	2818
2023-11-29	30.15	30.15	29.80	29.94	999
2023-12-01	30.78	33.00	30.78	31.75	2877
2023-12-05	30.40	31.00	30.40	31.00	1860
2023-12-06	29.75	29.75	29.75	29.75	288
2023-12-11	30.18	30.18	30.18	30.18	207
2023-12-14	31.50	31.80	31.50	31.80	1771
2023-12-27	34.00	34.00	32.23	32.36	5772
2023-12-28	31.33	31.33	31.33	31.33	414
2023-12-29	31.30	31.30	30.43	31.17	2919
2024-01-02	31.15	31.15	31.15	31.15	226
2024-01-08	31.40	31.40	31.40	31.40	2451
2024-01-19	30.25	30.25	30.25	30.25	254
2024-01-24	30.90	30.90	30.50	30.50	1107
2024-01-25	30.50	30.50	30.50	30.50	927
2024-01-31	30.73	31.20	29.75	30.78	4099
2024-02-02	31.09	31.09	31.09	31.09	420
2024-02-13	30.43	30.43	30.43	30.43	321
2024-02-15	30.96	31.41	30.96	31.41	326
2024-02-21	31.40	31.40	31.40	31.40	483
2024-02-22	32.44	32.44	31.02	31.02	1146
2024-02-26	30.63	30.63	30.33	30.36	1226
2024-02-29	30.50	30.51	30.50	30.51	654
2024-03-01	30.50	32.00	30.50	30.73	2937
2024-03-07	31.80	31.80	31.80	31.80	276
2024-03-14	31.90	31.92	31.90	31.92	332
2024-03-18	32.81	32.81	32.81	32.81	477
2024-03-25	32.20	32.30	32.10	32.25	1377
2024-03-26	32.25	32.25	32.25	32.25	291
2024-04-02	32.50	32.50	32.50	32.50	240
2024-04-11	31.00	33.00	31.00	33.00	227
2024-04-18	31.00	31.00	31.00	31.00	403
2024-05-16	32.38	33.10	32.01	32.40	3023
2024-05-21	32.52	32.70	32.52	32.52	1520
2024-05-22	32.61	33.78	32.02	32.75	3940
2024-05-23	32.61	33.05	32.26	32.75	3040
2024-05-29	32.75	32.75	32.75	32.75	660
2024-05-31	31.53	31.53	31.53	31.53	598
2024-06-10	31.75	31.75	31.75	31.75	341
2024-06-11	30.00	31.00	28.78	31.00	744
2024-06-13	30.30	30.30	30.00	30.00	969
2024-06-18	30.97	31.49	30.97	31.49	991
2024-06-24	33.00	33.00	31.00	31.00	618
2024-06-25	30.90	30.90	30.90	30.90	137
2024-06-26	30.30	30.30	29.85	29.85	382
2024-06-27	30.40	30.40	30.40	30.40	855
2024-07-01	30.00	30.00	30.00	30.00	476
2024-07-03	30.47	30.47	30.47	30.47	251
2024-07-05	30.06	30.06	30.00	30.00	410
2024-07-15	30.00	30.10	30.00	30.10	1209
2024-07-23	29.21	29.21	29.21	29.21	2007
2024-07-25	29.88	29.90	28.20	28.20	2007
2024-07-29	28.96	30.00	27.98	28.71	7250
2024-07-30	28.59	29.29	27.82	28.55	4018
2024-07-31	29.16	29.16	29.16	29.16	1585
2024-08-01	27.51	27.55	26.00	26.80	4377
2024-08-02	27.00	27.56	27.00	27.56	1298
2024-08-05	28.00	28.00	28.00	28.00	540
2024-08-06	28.50	28.50	28.46	28.46	877
2024-08-07	28.72	28.72	28.45	28.60	1625
2024-08-09	29.25	29.25	29.25	29.25	784
2024-08-12	28.50	28.56	28.50	28.56	1247
2024-08-13	28.80	28.80	28.80	28.80	1319
2024-08-14	29.10	29.10	28.90	28.90	1231
2024-08-16	29.62	29.62	29.62	29.62	199
2024-08-19	28.83	28.83	28.80	28.80	792
2024-08-20	28.90	28.90	28.90	28.90	382
2024-08-23	28.25	29.14	28.10	28.10	561
2024-08-27	27.87	27.87	27.80	27.80	797
2024-08-28	28.10	28.10	27.25	27.25	923
2024-09-03	27.15	27.49	27.15	27.49	826
2024-09-04	27.69	27.69	27.69	27.69	223
2024-09-05	27.33	27.33	27.33	27.33	393
2024-09-06	27.61	27.66	27.60	27.66	820
2024-09-10	27.36	27.36	27.36	27.36	333
2024-09-11	27.26	27.75	27.26	27.71	944
2024-09-19	28.66	28.66	28.63	28.63	575
2024-09-20	28.55	28.55	28.55	28.55	263
2024-09-25	28.40	28.40	28.40	28.40	1448
2024-09-27	27.60	27.60	27.60	27.60	380
2024-09-30	27.67	27.67	27.67	27.67	583
2024-10-15	28.84	28.84	28.84	28.84	236
2024-10-16	30.00	30.00	27.03	27.58	975
2024-10-17	27.27	27.27	27.27	27.27	362
2024-10-21	27.03	27.15	27.03	27.10	1176
2024-10-23	27.96	27.96	27.96	27.96	204
2024-10-24	27.23	27.23	27.23	27.23	425
2024-10-25	27.77	29.49	27.77	29.45	1032
2024-10-28	27.79	27.79	27.40	27.71	495
2024-10-29	27.29	27.29	25.49	25.49	3332
2024-10-30	25.03	26.00	25.03	26.00	1334
2024-11-04	26.20	27.50	25.00	26.25	2342
2024-11-05	26.31	27.46	25.85	26.79	2916
2024-11-06	26.82	26.82	26.20	26.82	1172
2024-11-07	26.93	27.85	26.93	27.85	1096
2024-11-11	25.18	26.50	25.18	26.50	2085
2024-11-13	26.25	26.88	26.25	26.88	1322
2024-11-14	25.90	27.00	25.90	27.00	1055
2024-11-15	27.00	27.00	27.00	27.00	472
2024-11-19	25.31	27.45	25.31	27.45	894
2024-11-21	26.10	27.20	25.78	27.20	779
2024-11-22	25.33	25.77	25.33	25.77	1121
2024-11-29	26.89	26.89	26.89	26.89	161
2024-12-02	28.49	30.32	26.89	26.89	3112
2024-12-04	27.25	27.25	26.91	26.91	996
2024-12-06	26.22	26.22	26.22	26.22	452
2024-12-10	27.56	27.56	27.56	27.56	356
2024-12-12	30.00	31.00	27.56	27.56	1700
2024-12-13	27.00	27.50	25.00	26.29	1883
2024-12-16	26.89	26.89	26.89	26.89	977
2024-12-19	26.48	26.48	26.48	26.48	282
2024-12-20	26.52	26.52	26.52	26.52	1842
2024-12-23	26.20	26.20	26.20	26.20	883
2024-12-26	26.43	26.43	26.43	26.43	1601
2024-12-27	27.15	27.15	27.15	27.15	673
2025-01-02	25.50	28.34	25.02	26.79	1877
2025-01-03	26.71	26.71	26.68	26.68	1511
2025-01-06	25.00	26.59	25.00	26.59	2546
2025-01-07	27.20	27.20	26.40	26.40	1166
2025-01-08	26.21	27.07	26.21	27.02	2151
2025-01-10	27.15	27.15	27.11	27.11	1016
2025-01-13	26.75	27.11	26.75	27.00	2150
2025-01-14	25.00	27.35	25.00	26.71	3189
2025-01-15	26.06	26.06	26.06	26.06	802
2025-01-16	26.79	26.79	26.79	26.79	230
2025-01-17	26.26	26.26	26.26	26.26	155
2025-01-21	26.40	26.53	26.00	26.00	3239
2025-01-22	25.83	25.83	25.83	25.83	912
2025-01-23	26.73	26.73	26.73	26.73	657
2025-01-24	25.00	26.43	25.00	26.43	2577
2025-01-28	25.99	25.99	25.00	25.00	1374
2025-01-29	25.80	25.80	25.80	25.80	648
2025-01-30	25.75	25.75	25.00	25.38	3681
2025-02-03	24.37	24.37	22.15	22.15	1131
2025-02-04	25.11	25.96	23.98	25.96	2137
2025-02-05	26.39	26.39	26.39	26.39	555
2025-02-06	26.32	26.33	26.29	26.33	1117
2025-02-07	26.30	26.30	26.30	26.30	715
2025-02-10	26.01	26.01	23.77	24.51	1410
2025-02-14	26.59	26.63	25.73	25.73	569
2025-02-18	26.14	26.14	26.14	26.14	834
2025-02-19	26.35	26.36	24.94	26.10	1185
2025-02-20	25.93	25.93	25.93	25.93	285
2025-02-21	25.07	25.89	25.07	25.84	1963
2025-02-24	26.29	26.29	26.29	26.29	508
2025-02-25	26.32	26.32	26.32	26.32	405
2025-02-26	26.40	26.40	26.40	26.40	389
2025-02-27	26.37	26.37	24.25	24.30	1731
2025-02-28	24.90	25.61	24.90	25.49	2121
2025-03-04	26.73	27.00	25.50	25.50	3429
2025-03-05	26.70	26.70	25.90	26.40	4514
2025-03-06	26.50	26.63	25.60	25.90	7587
2025-03-07	25.98	27.00	24.87	26.57	22729
2025-03-10	26.32	27.40	24.00	24.00	6001
2025-03-11	25.96	26.25	25.50	25.65	1662
2025-03-12	26.40	26.40	25.15	25.98	1462
2025-03-14	26.01	26.70	25.05	26.30	5908
2025-03-18	26.77	26.88	25.83	25.83	1188
2025-03-19	25.68	26.83	25.68	26.82	1136
2025-03-20	26.52	26.64	26.52	26.64	1268
2025-03-24	26.03	27.25	26.03	26.75	2990
2025-03-25	26.67	26.69	26.65	26.65	744
2025-03-26	26.62	26.66	26.31	26.58	1161
2025-03-27	26.37	26.43	25.38	26.37	1457
2025-03-28	26.26	26.26	26.21	26.25	877
2025-03-31	26.24	26.24	26.21	26.21	610
2025-04-01	25.80	26.33	25.80	26.33	675
2025-04-02	26.22	26.22	24.98	26.00	469
2025-04-07	23.60	25.96	23.60	25.96	1159
2025-04-09	25.78	27.32	25.75	27.32	1063
2025-04-10	27.31	27.31	25.50	25.85	1736
2025-04-11	24.00	25.75	24.00	25.75	738
2025-04-14	25.00	25.00	25.00	25.00	344
2025-04-17	27.00	27.00	27.00	27.00	1221
2025-04-22	26.23	26.23	26.23	26.23	1301
2025-04-24	28.00	28.00	28.00	28.00	342
2025-05-05	26.40	27.56	26.40	27.56	744
2025-05-07	26.70	26.70	26.70	26.70	299
2025-05-14	27.62	29.00	26.90	27.00	1159
2025-05-29	27.40	27.40	27.40	27.40	174
2025-06-02	27.40	27.40	27.40	27.40	1138
2025-06-03	27.47	27.47	27.47	27.47	1346
2025-06-06	27.14	27.14	27.14	27.14	245
2025-06-16	27.55	28.71	27.53	27.61	2559
2025-06-20	26.23	26.23	26.23	26.23	209
2025-06-30	27.00	27.05	26.40	27.00	22293
2025-07-01	29.60	29.60	28.09	28.30	2482
2025-07-02	28.47	29.04	27.94	28.23	2814
2025-07-15	28.80	28.80	28.80	28.80	709
2025-07-16	28.13	28.13	27.65	27.65	1574
2025-07-17	28.08	28.08	28.08	28.08	457
2025-07-18	27.79	27.79	27.79	27.79	326
2025-07-24	27.96	27.96	27.96	27.96	321
2025-07-25	28.00	28.00	27.96	27.96	535
2025-07-29	28.70	28.70	28.70	28.70	867
2025-08-01	27.45	27.45	27.45	27.45	1708
2025-08-06	27.50	27.50	27.50	27.50	647
2025-08-07	27.79	27.79	27.79	27.79	485

Explore More About SIM

Coins representing dividend payouts and trends

SIM Dividend History

Discover Grupo Simec, S.A.B.'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

SIM Stock Split History

Discover Grupo Simec, S.A.B.'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

SIM Historical Prices

Explore Grupo Simec, S.A.B.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics