SPNS Historical Prices

Summary

Key Stock Metrics

23.69

(April 8, 2025)

52-Week Low

41.22

(July 23, 2024)

52-Week High

110.00

(January 27, 2000)

All-Time High

28.75

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-05	35.00	36.25	34.06	34.38	15460
1998-03-06	35.31	35.31	34.06	34.69	14660
1998-03-09	35.00	35.00	33.44	34.38	24600
1998-03-10	35.00	38.75	34.69	36.88	55880
1998-03-11	37.19	39.69	36.88	39.38	73820
1998-03-12	40.00	41.88	38.75	39.38	50580
1998-03-13	39.38	40.63	39.06	40.00	40580
1998-03-16	40.00	43.44	39.38	41.88	65140
1998-03-17	41.88	43.44	39.38	40.63	52220
1998-03-18	40.94	40.94	39.38	40.31	20880
1998-03-19	40.63	40.63	39.38	40.31	32080
1998-03-20	40.63	40.63	40.00	40.00	12380
1998-03-23	40.00	40.63	39.38	40.31	25880
1998-03-24	39.38	40.31	38.13	40.00	29940
1998-03-25	39.38	40.31	39.06	40.00	21420
1998-03-26	39.06	40.00	38.44	39.06	14100
1998-03-27	38.44	39.38	38.44	39.06	5000
1998-03-30	39.38	41.56	38.75	39.38	27280
1998-03-31	39.69	40.63	38.75	40.63	33120
1998-04-01	39.38	41.88	39.38	41.25	20940
1998-04-02	41.88	41.88	40.63	41.88	16700
1998-04-03	41.56	45.94	41.56	43.75	69880
1998-04-06	45.00	46.88	43.44	44.06	70680
1998-04-07	43.75	45.00	41.88	43.13	47780
1998-04-08	43.13	45.63	42.81	45.00	39200
1998-04-09	45.00	46.25	44.06	45.31	50840
1998-04-13	45.00	45.00	40.00	40.31	42480
1998-04-14	40.94	42.81	40.63	42.50	27720
1998-04-15	42.50	43.75	42.50	43.75	21820
1998-04-16	43.44	45.31	43.13	45.00	34840
1998-04-17	45.00	47.19	44.06	44.06	58460
1998-04-20	44.69	46.88	43.75	45.63	59200
1998-04-21	46.25	46.56	45.00	46.25	63000
1998-04-22	46.56	47.19	45.00	47.19	44540
1998-04-23	46.25	47.50	44.38	45.31	53820
1998-04-24	45.63	45.94	43.44	44.06	29180
1998-04-27	42.50	44.38	40.63	44.06	30720
1998-04-28	44.06	45.94	44.06	44.69	17940
1998-04-29	45.00	45.63	43.75	45.00	41320
1998-04-30	45.00	45.63	44.38	45.00	18580
1998-05-01	45.63	46.25	45.00	45.63	21440
1998-05-04	46.25	46.25	45.00	45.31	35160
1998-05-05	45.00	46.25	45.00	46.25	30580
1998-05-06	45.63	46.25	45.00	45.00	23860
1998-05-07	45.00	45.94	43.75	43.75	16380
1998-05-08	45.00	45.00	43.13	44.69	17880
1998-05-11	45.00	46.56	42.50	43.13	59280
1998-05-12	43.75	44.69	42.81	42.81	17920
1998-05-13	42.81	44.38	40.63	40.63	17180
1998-05-14	40.63	42.50	40.00	41.88	19520
1998-05-15	41.88	42.50	40.63	40.94	12560
1998-05-18	40.94	43.13	39.38	40.00	20580
1998-05-19	40.63	41.25	38.75	40.63	19340
1998-05-20	41.25	42.81	39.38	42.81	11300
1998-05-21	43.13	45.00	42.81	43.75	54840
1998-05-22	43.75	45.00	42.81	42.81	32400
1998-05-26	44.06	44.06	40.00	40.63	39520
1998-05-27	40.31	40.31	38.44	40.00	24740
1998-05-28	39.69	41.25	39.38	41.25	22060
1998-05-29	41.25	41.88	40.63	41.25	9420
1998-06-01	42.50	42.50	40.00	41.09	8620
1998-06-02	40.00	41.25	38.75	39.38	12800
1998-06-03	40.00	40.00	37.50	38.44	16800
1998-06-04	39.38	39.38	38.13	38.13	6340
1998-06-05	38.13	40.00	38.13	40.00	5840
1998-06-08	40.00	40.00	38.52	38.52	57560
1998-06-09	39.38	39.38	37.50	39.06	17720
1998-06-10	38.75	39.38	37.50	38.75	14620
1998-06-11	37.50	39.06	36.88	37.50	9780
1998-06-12	36.88	37.50	35.00	36.88	12860
1998-06-15	36.88	36.88	34.38	34.38	13580
1998-06-16	36.88	37.50	35.00	35.31	14300
1998-06-17	35.94	36.56	35.00	35.31	13560
1998-06-18	35.63	35.94	35.00	35.31	7440
1998-06-19	35.00	36.88	35.00	35.63	9960
1998-06-22	35.63	37.50	34.38	35.00	11220
1998-06-23	34.69	36.25	34.38	35.00	22420
1998-06-24	34.38	35.31	33.75	34.38	23160
1998-06-25	35.00	35.31	31.88	32.19	25360
1998-06-26	33.75	35.00	32.50	35.00	29400
1998-06-29	35.00	35.00	34.06	34.69	11240
1998-06-30	34.69	35.94	34.38	35.31	35440
1998-07-01	35.63	35.63	34.38	35.00	7300
1998-07-02	34.06	35.00	33.75	34.38	25120
1998-07-06	34.06	35.63	34.06	35.31	38320
1998-07-07	35.94	40.00	35.00	40.00	97000
1998-07-08	39.69	41.56	39.38	39.38	37640
1998-07-09	39.38	40.63	39.38	40.00	48140
1998-07-10	40.63	40.63	39.38	40.00	11500
1998-07-13	39.38	41.25	39.38	40.31	30860
1998-07-14	40.00	40.63	40.00	40.31	10580
1998-07-15	40.63	40.94	40.00	40.63	35780
1998-07-16	41.25	41.25	39.69	39.69	13660
1998-07-17	40.00	40.00	39.69	39.69	9380
1998-07-20	40.00	40.00	39.69	40.00	8840
1998-07-21	39.69	40.00	35.00	36.25	62860
1998-07-22	36.25	37.50	35.00	36.56	7420
1998-07-23	35.63	36.56	35.00	35.94	11000
1998-07-24	35.00	36.56	35.00	35.31	43180
1998-07-27	35.00	35.63	35.00	35.00	20800
1998-07-28	35.00	35.63	35.00	35.00	53240
1998-07-29	35.00	35.47	32.50	33.75	60080
1998-07-30	34.38	34.38	33.75	33.75	20400
1998-07-31	34.06	34.06	33.75	33.75	43380
1998-08-03	34.06	34.06	32.50	34.06	98780
1998-08-04	34.06	34.06	32.50	32.50	29840
1998-08-05	32.81	32.81	30.94	31.25	37040
1998-08-06	31.56	31.56	31.25	31.56	23700
1998-08-07	31.25	31.56	31.25	31.25	14520
1998-08-10	31.25	32.50	31.25	32.50	13000
1998-08-11	31.25	32.03	30.94	30.94	17580
1998-08-12	31.56	31.56	30.63	30.94	16320
1998-08-13	32.50	32.50	30.94	31.88	16080
1998-08-14	31.25	31.88	30.94	31.25	12760
1998-08-17	31.88	31.88	31.25	31.56	7220
1998-08-18	31.56	33.75	31.56	32.19	19840
1998-08-19	32.50	33.75	31.56	31.88	16200
1998-08-20	31.88	31.88	31.56	31.56	10160
1998-08-21	31.56	31.88	30.94	31.25	17480
1998-08-24	31.25	31.88	31.25	31.25	7640
1998-08-25	31.88	32.50	31.25	31.56	31420
1998-08-26	31.25	31.56	30.63	31.25	27800
1998-08-27	30.63	30.94	27.50	27.81	67680
1998-08-28	28.44	28.75	26.25	27.50	38080
1998-08-31	29.38	29.69	24.69	25.00	47560
1998-09-01	25.00	25.94	20.63	23.75	69520
1998-09-02	24.06	25.00	23.75	24.06	35840
1998-09-03	24.69	27.19	23.13	25.63	47540
1998-09-04	25.63	26.25	25.31	25.63	37100
1998-09-08	25.94	28.44	25.63	27.50	21820
1998-09-09	28.44	28.44	25.94	26.56	25700
1998-09-10	25.63	26.25	22.66	24.06	42840
1998-09-11	25.00	25.00	24.06	25.00	4000
1998-09-14	24.38	27.50	24.38	27.50	11520
1998-09-15	27.19	27.19	25.31	26.25	20360
1998-09-16	27.50	27.50	25.63	25.63	13860
1998-09-17	25.00	25.63	24.38	25.31	25440
1998-09-18	24.38	25.00	23.44	24.06	13980
1998-09-21	24.69	24.69	21.25	23.75	8860
1998-09-22	24.38	25.63	23.13	23.75	8680
1998-09-23	25.63	26.25	23.75	25.63	24700
1998-09-24	25.31	26.25	25.31	25.63	57500
1998-09-25	25.31	25.63	24.69	25.00	44720
1998-09-28	24.69	25.16	24.69	25.00	33380
1998-09-29	25.00	25.00	24.69	25.00	14620
1998-09-30	25.00	25.00	24.38	24.38	2800
1998-10-01	25.00	25.00	22.50	23.75	7740
1998-10-02	23.44	23.75	23.44	23.44	8000
1998-10-05	23.44	24.38	20.94	21.25	10840
1998-10-06	21.25	22.50	21.25	21.25	16320
1998-10-07	21.25	21.25	16.88	16.88	16220
1998-10-08	18.44	20.00	16.56	19.06	38000
1998-10-09	19.38	21.56	18.44	18.44	25120
1998-10-12	20.94	20.94	20.00	20.00	11180
1998-10-13	19.38	20.94	19.38	20.63	13620
1998-10-14	20.63	24.69	20.00	24.38	11700
1998-10-15	23.13	24.38	22.50	24.38	8560
1998-10-16	25.00	25.94	24.69	25.31	36220
1998-10-19	25.31	26.25	24.38	24.38	11760
1998-10-20	25.00	25.94	24.38	24.69	15520
1998-10-21	25.94	25.94	24.69	25.94	36240
1998-10-22	26.25	26.25	25.31	25.94	13440
1998-10-23	25.63	25.63	24.22	25.00	25640
1998-10-26	25.00	30.63	24.69	29.69	49160
1998-10-27	31.88	35.63	31.25	34.38	137820
1998-10-28	38.75	39.69	33.13	33.75	212180
1998-10-29	33.75	34.38	31.25	33.44	59140
1998-10-30	34.38	35.94	33.75	34.06	65700
1998-11-02	35.31	35.63	33.75	34.38	14260
1998-11-03	34.06	35.00	32.50	33.13	21600
1998-11-04	33.13	34.06	30.00	32.19	28220
1998-11-05	31.88	32.50	30.00	31.88	19920
1998-11-06	32.19	32.50	30.94	32.19	20540
1998-11-09	31.25	32.50	30.00	30.63	19040
1998-11-10	30.00	32.19	30.00	31.56	49120
1998-11-11	32.50	33.75	32.19	32.81	76460
1998-11-12	31.88	33.13	31.88	32.19	48600
1998-11-13	32.19	34.38	32.19	33.13	38820
1998-11-16	33.13	35.94	33.13	34.53	56040
1998-11-17	33.75	35.31	33.75	34.69	48420
1998-11-18	35.00	38.75	34.69	38.75	127240
1998-11-19	38.44	38.75	36.88	38.75	48260
1998-11-20	39.06	40.00	38.13	38.28	74440
1998-11-23	38.28	40.00	38.13	39.38	25660
1998-11-24	39.38	40.94	38.75	40.00	76800
1998-11-25	39.69	40.63	39.69	40.00	46740
1998-11-27	40.63	41.25	39.69	40.31	32360
1998-11-30	41.25	41.25	38.13	38.75	37040
1998-12-01	39.06	40.63	36.88	40.00	54520
1998-12-02	40.00	40.94	39.69	39.69	53600
1998-12-03	40.63	40.63	39.38	39.69	66760
1998-12-04	40.31	40.63	39.69	40.31	42900
1998-12-07	40.63	40.63	38.75	39.06	45580
1998-12-08	38.75	38.75	37.50	38.44	33080
1998-12-09	38.28	39.69	37.81	39.06	17460
1998-12-10	38.75	39.69	35.63	35.63	25920
1998-12-11	35.63	36.88	33.44	34.38	33580
1998-12-14	33.75	36.25	33.75	35.00	17600
1998-12-15	35.00	39.38	35.00	38.75	26220
1998-12-16	38.13	40.31	38.13	39.38	35100
1998-12-17	39.69	40.00	37.50	38.75	25440
1998-12-18	38.13	38.75	35.78	36.25	29340
1998-12-21	36.88	39.06	36.88	39.06	18360
1998-12-22	39.38	39.69	37.50	37.50	12800
1998-12-23	37.50	38.13	36.88	36.88	18820
1998-12-24	38.13	38.13	36.88	38.13	2560
1998-12-28	38.13	38.13	36.88	36.88	17720
1998-12-29	36.56	39.38	36.56	37.50	47280
1998-12-30	38.75	39.38	37.50	38.44	23520
1998-12-31	39.06	40.31	38.44	39.69	33100
1999-01-04	40.94	42.81	40.94	41.88	73580
1999-01-05	41.88	47.50	41.56	47.19	173520
1999-01-06	47.50	48.13	42.50	44.69	110760
1999-01-07	45.00	46.56	43.13	46.56	60200
1999-01-08	46.88	50.00	46.56	49.69	177960
1999-01-11	49.69	51.25	48.75	49.38	125380
1999-01-12	49.06	49.69	47.19	47.81	51020
1999-01-13	45.00	46.25	42.81	45.63	62000
1999-01-14	45.94	49.38	45.63	48.44	84660
1999-01-15	48.75	50.94	48.13	50.63	112120
1999-01-19	51.88	58.44	51.56	55.00	137480
1999-01-20	56.88	59.38	54.38	55.00	109480
1999-01-21	55.00	55.94	53.44	54.06	22960
1999-01-22	53.75	55.63	48.75	52.19	57400
1999-01-25	54.06	55.00	53.13	53.75	42300
1999-01-26	51.88	56.25	51.88	55.00	68420
1999-01-27	56.25	57.50	49.38	51.25	88500
1999-01-28	52.50	53.13	48.44	49.38	68020
1999-01-29	50.00	50.00	44.38	44.38	99080
1999-02-01	45.63	45.94	44.69	45.31	92960
1999-02-02	45.31	45.63	42.50	43.13	89400
1999-02-03	43.13	48.13	42.81	46.25	60340
1999-02-04	46.88	48.13	45.63	46.25	29120
1999-02-05	46.72	46.88	43.13	43.75	17920
1999-02-08	43.75	43.75	42.81	43.75	13360
1999-02-09	44.06	46.56	43.13	43.75	42120
1999-02-10	43.13	45.00	42.19	43.13	22400
1999-02-11	43.13	43.75	42.50	43.13	35820
1999-02-12	42.50	46.25	42.50	45.31	27140
1999-02-16	46.25	46.25	44.69	45.00	76920
1999-02-17	44.38	45.63	43.75	43.75	67200
1999-02-18	43.75	45.63	43.75	45.31	50860
1999-02-19	45.63	46.56	44.69	46.25	61980
1999-02-22	46.25	48.13	46.25	48.13	98760
1999-02-23	48.44	50.00	47.50	50.00	46800
1999-02-24	50.00	51.25	49.06	51.25	135080
1999-02-25	50.31	53.75	50.31	53.44	123420
1999-02-26	52.50	54.38	52.50	54.06	154720
1999-03-01	54.06	54.38	53.13	54.06	76300
1999-03-02	53.75	54.38	53.13	53.44	49400
1999-03-03	53.13	53.44	50.63	51.56	95060
1999-03-04	51.56	53.13	50.63	53.13	91160
1999-03-05	53.75	55.00	53.13	54.38	88920
1999-03-08	54.38	54.38	51.88	52.81	63100
1999-03-09	52.50	55.00	51.88	53.75	107260
1999-03-10	53.75	54.69	53.75	54.38	32700
1999-03-11	54.06	54.38	52.19	52.19	30340
1999-03-12	51.56	53.75	51.25	53.75	32560
1999-03-15	53.13	53.75	50.00	51.88	33060
1999-03-16	51.88	52.19	47.50	48.13	40940
1999-03-17	47.50	50.00	46.25	49.69	59060
1999-03-18	49.84	50.94	47.81	47.81	64840
1999-03-19	48.75	48.75	47.19	48.44	35920
1999-03-22	48.75	52.81	48.75	52.81	35460
1999-03-23	53.13	53.75	48.44	49.06	67040
1999-03-24	48.75	50.00	47.50	48.44	17460
1999-03-25	49.38	50.63	49.06	50.00	27780
1999-03-26	50.00	51.88	50.00	51.25	28900
1999-03-29	51.25	53.13	50.94	52.19	46880
1999-03-30	52.19	53.13	51.88	52.50	25480
1999-03-31	52.81	53.13	52.19	52.19	16000
1999-04-01	52.19	53.44	52.19	53.13	15880
1999-04-05	53.13	53.13	50.94	50.94	14900
1999-04-06	51.25	51.25	46.56	46.88	47160
1999-04-07	48.75	49.06	43.75	45.00	50960
1999-04-08	45.63	46.56	44.69	45.00	54320
1999-04-09	45.00	45.63	44.69	45.63	13300
1999-04-12	44.69	45.63	43.44	43.75	24020
1999-04-13	43.75	45.00	41.25	43.13	48120
1999-04-14	43.75	50.00	43.13	48.13	72540
1999-04-15	48.44	49.69	47.81	48.44	13120
1999-04-16	48.44	49.06	47.50	48.13	12360
1999-04-19	47.50	50.00	45.00	45.00	57360
1999-04-20	45.00	47.50	45.00	47.19	19500
1999-04-21	47.19	47.19	45.63	45.94	14980
1999-04-22	46.88	51.25	46.25	51.25	67880
1999-04-23	50.31	52.50	48.75	51.25	37900
1999-04-26	52.50	52.81	48.75	48.75	86280
1999-04-27	49.38	53.13	48.75	50.63	64520
1999-04-28	51.88	51.88	50.00	50.00	44000
1999-04-29	50.31	51.88	50.31	50.31	34340
1999-04-30	50.00	51.56	49.38	50.00	19860
1999-05-03	50.63	51.25	50.00	50.63	28000
1999-05-04	51.56	53.13	51.25	52.19	56400
1999-05-05	51.56	52.19	50.94	51.56	49400
1999-05-06	51.25	51.56	49.06	50.00	21860
1999-05-07	50.31	50.31	49.38	50.00	11660
1999-05-10	50.31	50.63	49.38	49.38	28220
1999-05-11	49.84	50.00	48.75	50.00	9360
1999-05-12	49.38	50.00	47.81	48.13	12680
1999-05-13	47.81	49.06	46.56	46.88	21540
1999-05-14	46.88	47.50	46.56	46.56	6640
1999-05-17	46.25	50.00	46.25	49.69	22200
1999-05-18	49.38	49.38	47.81	48.75	10320
1999-05-19	47.81	48.75	47.50	47.81	10620
1999-05-20	47.50	48.75	47.50	48.13	16720
1999-05-21	48.13	48.75	47.81	48.44	8100
1999-05-24	48.75	50.00	47.50	48.75	31400
1999-05-25	48.75	49.38	46.56	47.03	28160
1999-05-26	47.50	48.13	45.63	46.25	19160
1999-05-27	46.25	47.50	45.31	46.25	12620
1999-05-28	46.25	47.50	46.25	47.50	6220
1999-06-01	46.56	48.75	46.56	47.19	17600
1999-06-02	46.88	47.50	44.38	45.63	20560
1999-06-03	46.88	50.00	46.25	50.00	80360
1999-06-04	50.00	50.31	48.13	50.00	59440
1999-06-07	50.00	50.31	48.13	49.38	40200
1999-06-08	49.38	49.69	46.88	46.88	20260
1999-06-09	47.50	47.81	47.19	47.19	23520
1999-06-10	47.19	47.81	47.19	47.19	13000
1999-06-11	47.19	47.50	46.88	47.19	8400
1999-06-14	48.75	48.75	47.19	47.19	17280
1999-06-15	48.28	48.28	46.88	47.19	23760
1999-06-16	47.50	47.81	46.88	47.50	16440
1999-06-17	47.50	48.13	46.25	47.50	24340
1999-06-18	46.56	48.13	46.56	47.50	18900
1999-06-21	47.19	47.50	46.56	47.19	20260
1999-06-22	46.88	47.19	46.25	46.56	14160
1999-06-23	45.31	46.88	44.69	46.56	49920
1999-06-24	45.94	47.19	45.63	46.88	26080
1999-06-25	46.56	47.19	46.25	46.56	14060
1999-06-28	47.03	47.50	45.63	46.88	23100
1999-06-29	46.56	48.13	46.25	48.13	13520
1999-06-30	46.25	50.00	45.63	49.69	45100
1999-07-01	49.06	49.38	48.13	48.44	19200
1999-07-02	48.13	49.38	48.13	48.75	19480
1999-07-06	48.44	49.38	48.13	48.75	32840
1999-07-07	48.13	49.06	48.13	48.75	21780
1999-07-08	48.75	51.25	48.44	50.63	73660
1999-07-09	51.25	53.44	50.00	53.13	64200
1999-07-12	53.44	59.06	53.13	57.81	136780
1999-07-13	58.75	59.06	54.38	56.56	75100
1999-07-14	55.63	60.63	55.31	59.69	109780
1999-07-15	60.00	62.50	56.88	61.25	118600
1999-07-16	61.25	63.13	60.63	60.63	44460
1999-07-19	60.94	60.94	56.25	60.00	47080
1999-07-20	59.38	59.69	56.25	56.88	23160
1999-07-21	57.81	59.38	56.88	58.13	25920
1999-07-22	58.75	58.75	56.88	57.19	20340
1999-07-23	57.50	57.50	54.38	54.69	13520
1999-07-26	54.38	56.56	51.88	55.63	34560
1999-07-27	56.56	57.19	50.00	52.50	44680
1999-07-28	51.25	53.75	50.94	52.19	19600
1999-07-29	52.19	52.50	48.75	51.56	43860
1999-07-30	51.56	51.56	50.00	50.63	42000
1999-08-02	51.56	52.19	50.31	50.94	37640
1999-08-03	51.25	51.25	48.13	48.75	22520
1999-08-04	49.22	49.22	47.19	47.19	14900
1999-08-05	47.50	49.38	46.88	48.13	34920
1999-08-06	47.50	48.13	47.19	47.50	16040
1999-08-09	47.50	48.75	45.63	47.50	20860
1999-08-10	46.88	47.19	45.00	45.31	9840
1999-08-11	46.56	47.19	45.00	46.88	16660
1999-08-12	46.88	47.50	46.25	46.25	17640
1999-08-13	46.56	47.50	45.94	46.88	25800
1999-08-16	46.88	50.63	46.25	50.31	59020
1999-08-17	50.63	51.88	48.75	48.75	39020
1999-08-18	48.91	49.69	48.13	49.22	21260
1999-08-19	48.75	49.06	46.88	47.50	14860
1999-08-20	47.50	47.50	46.56	47.50	6700
1999-08-23	47.66	49.69	47.66	47.81	24800
1999-08-24	47.81	49.06	47.50	48.13	27440
1999-08-25	47.81	48.13	45.00	46.88	35820
1999-08-26	47.81	48.13	44.38	45.31	33380
1999-08-27	45.31	45.31	40.00	41.88	50400
1999-08-30	42.50	45.00	40.00	41.56	50040
1999-08-31	41.41	43.13	39.38	42.50	46920
1999-09-01	43.13	46.88	42.50	46.25	47820
1999-09-02	47.19	47.50	45.00	46.88	19560
1999-09-03	47.50	50.00	46.25	47.81	33840
1999-09-07	47.19	48.13	46.88	47.19	21720
1999-09-08	50.00	50.63	48.13	50.00	72500
1999-09-09	50.00	50.94	49.38	50.63	35340
1999-09-10	50.63	50.63	48.13	48.13	19820
1999-09-13	49.69	50.00	48.13	49.38	15020
1999-09-14	48.75	49.69	47.50	48.13	7820
1999-09-15	47.81	48.44	45.63	46.88	14400
1999-09-16	46.88	47.50	46.25	46.88	7240
1999-09-17	47.19	47.50	45.31	46.25	8140
1999-09-20	47.19	47.50	44.38	45.00	5040
1999-09-21	45.00	47.50	43.75	45.00	8720
1999-09-22	44.06	45.00	41.88	44.38	27960
1999-09-23	44.38	49.69	44.38	45.63	77180
1999-09-24	45.00	50.00	43.75	48.75	32360
1999-09-27	49.38	51.25	48.44	50.00	54480
1999-09-28	49.38	52.81	49.06	52.81	74600
1999-09-29	53.44	56.25	53.44	54.38	91300
1999-09-30	54.06	57.19	53.75	55.63	77820
1999-10-01	54.69	58.75	54.69	57.50	70420
1999-10-04	56.88	57.50	53.75	55.31	51760
1999-10-05	54.84	58.13	54.69	56.25	71000
1999-10-06	56.25	57.81	53.75	53.75	32800
1999-10-07	53.75	55.00	50.00	55.00	46420
1999-10-08	52.19	55.00	52.19	53.13	27700
1999-10-11	53.13	55.00	51.25	53.75	27920
1999-10-12	53.91	55.00	53.44	54.69	11360
1999-10-13	54.38	55.00	53.13	53.13	10200
1999-10-14	53.13	54.38	52.50	52.81	18140
1999-10-15	51.56	53.13	49.69	50.00	25660
1999-10-18	50.00	50.31	45.94	47.50	19720
1999-10-19	47.81	47.81	46.25	46.25	14180
1999-10-20	46.56	51.88	46.56	50.94	30260
1999-10-21	51.25	52.81	48.75	49.69	18300
1999-10-22	50.63	52.19	48.75	50.00	22900
1999-10-25	49.69	50.63	49.69	50.63	9140
1999-10-26	50.63	54.38	50.00	53.75	40420
1999-10-27	55.00	55.00	47.50	49.06	23760
1999-10-28	48.44	51.25	47.50	48.13	25240
1999-10-29	48.59	48.59	46.25	46.25	36060
1999-11-01	46.88	48.13	46.25	47.50	32240
1999-11-02	47.19	47.50	44.06	45.00	38840
1999-11-03	45.00	47.50	44.38	45.94	49220
1999-11-04	46.25	47.50	45.00	45.00	34800
1999-11-05	45.94	46.56	45.00	45.00	45380
1999-11-08	45.31	49.06	45.00	48.75	17580
1999-11-09	49.06	51.88	48.75	51.56	46920
1999-11-10	50.31	51.88	50.00	50.31	17620
1999-11-11	51.88	51.88	50.00	50.31	26000
1999-11-12	52.19	52.50	50.31	50.63	20300
1999-11-15	50.31	51.25	49.06	50.00	45000
1999-11-16	49.84	50.31	49.06	49.69	13860
1999-11-17	49.84	50.31	49.06	50.00	8660
1999-11-18	49.84	50.00	48.75	49.69	14820
1999-11-19	49.38	50.31	48.75	49.69	5860
1999-11-22	50.00	50.94	49.06	50.94	31680
1999-11-23	51.25	51.25	48.75	48.75	40660
1999-11-24	49.38	49.69	48.13	48.13	9780
1999-11-26	48.75	52.50	48.13	52.50	22820
1999-11-29	52.50	59.69	51.25	59.69	120640
1999-11-30	60.00	72.19	59.69	69.38	421080
1999-12-01	70.00	71.25	66.88	67.81	123100
1999-12-02	67.81	68.44	64.38	67.50	75240
1999-12-03	68.13	69.69	65.94	66.25	87580
1999-12-06	65.63	67.81	65.00	66.25	34040
1999-12-07	66.88	78.13	65.63	77.50	224720
1999-12-08	76.88	81.25	75.63	80.31	150900
1999-12-09	82.50	85.63	81.25	83.44	171540
1999-12-10	83.13	85.63	80.00	80.00	90420
1999-12-13	80.31	86.25	80.31	83.75	108120
1999-12-14	84.06	85.31	77.50	78.75	64020
1999-12-15	78.13	79.38	71.56	75.63	67640
1999-12-16	75.00	75.63	72.81	74.06	31880
1999-12-17	73.75	75.00	72.19	72.50	17400
1999-12-20	72.97	75.00	72.50	72.81	24200
1999-12-21	72.50	74.69	72.19	73.44	33820
1999-12-22	74.38	80.00	73.44	80.00	53300
1999-12-23	79.38	82.50	77.50	78.75	43160
1999-12-27	79.38	85.63	78.13	85.31	90440
1999-12-28	84.69	85.63	79.38	79.38	42940
1999-12-29	81.56	83.13	75.00	75.63	18040
1999-12-30	77.66	78.13	75.00	78.13	18000
1999-12-31	77.19	83.13	73.75	82.19	31980
2000-01-03	83.13	83.13	74.38	79.69	59060
2000-01-04	75.63	77.50	73.13	75.63	47180
2000-01-05	74.69	75.63	70.63	71.88	18880
2000-01-06	73.75	73.75	66.25	69.38	25160
2000-01-07	70.00	75.00	69.38	74.69	27600
2000-01-10	75.00	81.25	74.84	80.00	72360
2000-01-11	80.94	81.25	76.88	77.19	52000
2000-01-12	78.13	78.13	76.56	77.50	50980
2000-01-13	77.50	81.25	77.50	80.94	58680
2000-01-14	81.41	93.75	80.00	87.81	193580
2000-01-18	94.38	99.38	90.00	94.38	272260
2000-01-19	96.41	101.25	95.63	97.50	155740
2000-01-20	101.25	103.13	98.75	100.00	172520
2000-01-21	101.88	102.50	96.25	101.88	108640
2000-01-24	103.44	109.38	100.31	105.63	257240
2000-01-25	106.88	107.50	95.63	96.25	152340
2000-01-26	98.13	102.50	96.88	101.88	105080
2000-01-27	104.69	110.00	88.75	93.75	152780
2000-01-28	90.63	92.50	76.25	80.00	119940
2000-01-31	78.13	83.13	77.19	82.50	62180
2000-02-01	81.56	82.81	76.25	77.50	73680
2000-02-02	77.81	82.50	77.50	80.31	129720
2000-02-03	80.94	83.13	80.00	81.56	80220
2000-02-04	83.13	84.38	77.50	78.13	49760
2000-02-07	77.50	81.25	76.25	80.63	100880
2000-02-08	80.94	99.38	80.63	95.00	210560
2000-02-09	95.63	101.25	94.38	99.38	100160
2000-02-10	98.75	105.00	98.75	101.88	152880
2000-02-11	102.50	105.00	95.63	98.75	63820
2000-02-14	98.13	98.75	91.25	94.38	56820
2000-02-15	93.13	105.94	93.13	101.56	74760
2000-02-16	104.38	105.00	98.75	99.06	46920
2000-02-17	98.13	99.38	95.00	98.44	32220
2000-02-18	96.88	96.88	93.75	94.38	25360
2000-02-22	95.00	98.75	94.06	98.75	111720
2000-02-23	99.69	100.63	96.56	96.88	86440
2000-02-24	96.88	100.00	95.00	98.13	124520
2000-02-25	98.13	101.25	98.13	100.94	80860
2000-02-28	100.63	101.88	98.13	98.44	113200
2000-02-29	99.06	100.63	98.44	99.06	90980
2000-03-01	98.75	99.38	98.13	98.75	113880
2000-03-02	98.59	99.06	93.13	93.13	290580
2000-03-03	92.50	94.38	85.00	87.19	123780
2000-03-06	87.19	87.50	80.94	81.25	263320
2000-03-07	81.25	83.13	73.13	74.38	165080
2000-03-08	75.63	76.25	70.00	70.00	90220
2000-03-09	70.63	84.69	70.31	78.13	317360
2000-03-10	83.75	86.25	78.13	80.63	126160
2000-03-13	79.38	80.00	72.19	73.75	78780
2000-03-14	70.00	72.81	67.50	70.00	196040
2000-03-15	69.69	71.56	66.88	70.63	57980
2000-03-16	70.63	75.00	67.50	70.00	60700
2000-03-17	71.25	72.50	68.75	70.00	28940
2000-03-20	67.50	68.13	58.13	61.25	192800
2000-03-21	61.88	73.44	59.38	71.25	193040
2000-03-22	73.44	73.75	68.75	70.63	45540
2000-03-23	71.25	71.25	68.44	69.06	56040
2000-03-24	70.00	70.31	65.94	66.25	46040
2000-03-27	70.00	70.00	66.25	67.50	61460
2000-03-28	68.13	68.20	65.63	65.63	31040
2000-03-29	65.63	67.81	60.63	60.63	116320
2000-03-30	60.00	63.13	59.38	60.31	62020
2000-03-31	62.50	63.13	59.38	61.25	59540
2000-04-03	61.88	63.75	55.63	58.75	62920
2000-04-04	59.38	60.31	47.50	55.00	73060
2000-04-05	55.31	60.00	50.00	56.88	53960
2000-04-06	60.00	60.63	57.50	60.63	28400
2000-04-07	61.25	61.25	60.00	60.00	18780
2000-04-10	60.47	60.94	58.44	58.44	11600
2000-04-11	58.13	58.75	51.25	51.25	27620
2000-04-12	54.06	55.63	46.88	46.88	56280
2000-04-13	50.63	51.25	46.25	46.88	38520
2000-04-14	47.19	47.50	41.25	44.38	108920
2000-04-17	44.06	45.63	39.38	40.31	103320
2000-04-18	42.50	45.31	40.00	45.31	100720
2000-04-19	45.63	45.63	42.50	45.00	42100
2000-04-20	45.47	45.63	42.50	42.50	21620
2000-04-24	42.50	42.50	37.81	38.75	24780
2000-04-25	41.25	42.19	39.69	39.92	34280
2000-04-26	40.00	40.63	36.56	37.81	13680
2000-04-27	38.13	40.63	37.19	40.31	15300
2000-04-28	40.31	40.63	37.81	39.69	21380
2000-05-01	40.23	43.13	39.06	41.88	42760
2000-05-02	42.19	42.81	39.69	40.00	49200
2000-05-03	40.00	40.94	34.38	38.75	98620
2000-05-04	38.13	39.06	35.94	37.19	25800
2000-05-05	38.59	40.00	37.50	39.38	16000
2000-05-08	40.00	41.56	39.38	40.00	40120
2000-05-09	40.00	40.63	39.06	40.00	14460
2000-05-10	38.75	39.69	36.56	37.81	14140
2000-05-11	38.13	40.63	38.13	40.00	25760
2000-05-12	40.16	40.63	37.50	38.75	11400
2000-05-15	38.13	38.75	36.25	36.25	7280
2000-05-16	38.13	38.75	35.63	35.94	32040
2000-05-17	35.00	35.63	33.13	35.00	43120
2000-05-18	34.69	35.16	33.75	34.38	23580
2000-05-19	34.38	34.38	32.50	33.44	23120
2000-05-22	33.75	33.75	28.13	31.25	34240
2000-05-23	30.31	30.63	27.50	28.13	41020
2000-05-24	28.75	29.69	25.31	28.75	41860
2000-05-25	29.38	30.00	26.88	28.75	43080
2000-05-26	28.13	31.25	27.19	27.81	13740
2000-05-30	27.81	35.00	27.81	35.00	43900
2000-05-31	35.00	40.00	33.75	36.88	28280
2000-06-01	39.69	40.31	38.44	38.44	32600
2000-06-02	39.69	40.31	37.19	37.19	15660
2000-06-05	40.63	40.63	38.75	39.38	35920
2000-06-06	39.38	40.00	38.44	39.69	19100
2000-06-07	39.69	40.00	36.88	36.88	35140
2000-06-08	38.59	38.59	36.88	36.88	9720
2000-06-09	38.44	38.75	37.03	37.81	5900
2000-06-12	39.38	39.38	38.44	38.75	10240
2000-06-13	39.06	39.38	38.13	38.75	30920
2000-06-14	39.38	39.38	38.13	38.13	16720
2000-06-15	38.75	38.75	37.50	38.75	53300
2000-06-16	38.44	38.44	37.50	37.81	15660
2000-06-19	38.44	38.44	35.94	36.56	12380
2000-06-20	36.56	37.19	33.44	35.00	24200
2000-06-21	35.31	36.09	33.75	34.06	10220
2000-06-22	33.75	34.69	33.44	34.06	5800
2000-06-23	33.44	33.75	31.56	31.56	10140
2000-06-26	32.66	32.81	28.75	29.06	46860
2000-06-27	30.00	30.00	28.13	28.44	44940
2000-06-28	29.06	29.38	27.50	28.75	49060
2000-06-29	29.06	31.25	28.75	30.63	20460
2000-06-30	31.56	31.56	30.94	31.56	7580
2000-07-03	31.25	34.38	30.94	33.13	10320
2000-07-05	34.53	34.53	30.94	31.25	37980
2000-07-06	31.56	31.88	29.69	30.00	35580
2000-07-07	30.63	30.63	29.38	29.38	6960
2000-07-10	30.00	31.25	30.00	30.63	21080
2000-07-11	32.19	33.28	31.56	32.81	29200
2000-07-12	33.13	38.13	32.97	36.56	52500
2000-07-13	37.19	37.50	34.69	36.02	27060
2000-07-14	35.63	37.50	35.31	36.25	15680
2000-07-17	37.19	37.50	32.19	35.00	32600
2000-07-18	35.00	35.63	34.06	35.00	84180
2000-07-19	35.00	37.50	32.81	33.13	149700
2000-07-20	33.44	34.38	32.81	33.13	63860
2000-07-21	32.66	33.75	31.56	31.88	8660
2000-07-24	32.81	33.44	31.25	31.25	22760
2000-07-25	31.88	31.88	29.69	30.00	39920
2000-07-26	30.63	30.63	27.50	30.00	32920
2000-07-27	29.06	30.63	29.06	30.00	40980
2000-07-28	30.00	30.63	29.38	29.38	19760
2000-07-31	30.47	30.47	27.81	29.06	15780
2000-08-01	29.38	29.38	27.19	29.38	9880
2000-08-02	29.06	30.63	28.75	30.00	48760
2000-08-03	29.38	30.63	28.75	30.63	21660
2000-08-04	30.23	32.19	30.23	31.88	43680
2000-08-07	32.19	32.50	31.25	32.19	25800
2000-08-08	32.19	33.13	31.88	32.97	12760
2000-08-09	32.66	34.69	31.88	34.69	63220
2000-08-10	35.00	35.31	34.06	34.06	52200
2000-08-11	35.16	35.31	31.88	33.13	21760
2000-08-14	32.50	33.75	32.50	33.13	9900
2000-08-15	33.13	35.00	33.13	34.69	11420
2000-08-16	34.38	34.69	33.75	34.69	16020
2000-08-17	34.38	35.00	33.75	35.00	14580
2000-08-18	34.38	35.47	34.38	35.00	32960
2000-08-21	35.00	35.00	33.75	35.00	2740
2000-08-22	34.38	35.00	33.75	34.38	10580
2000-08-23	34.06	35.31	33.91	34.69	42820
2000-08-24	35.00	35.00	33.13	33.75	6020
2000-08-25	33.75	34.69	32.03	34.38	9280
2000-08-28	32.19	33.13	31.56	32.50	13300
2000-08-29	32.66	33.13	31.25	33.13	19100
2000-08-30	33.75	34.69	32.19	32.50	22100
2000-08-31	33.75	34.22	33.13	33.75	14940
2000-09-01	34.30	35.00	34.22	34.38	38900
2000-09-05	34.69	35.94	34.38	35.63	134560
2000-09-06	35.63	35.63	28.75	29.38	178620
2000-09-07	32.19	35.94	31.41	34.69	107400
2000-09-08	35.47	35.63	32.50	32.50	14880
2000-09-11	35.63	35.63	31.88	32.50	64100
2000-09-12	33.75	33.75	31.25	31.88	23280
2000-09-13	31.88	32.19	30.94	31.56	19680
2000-09-14	31.56	32.50	30.94	31.88	19060
2000-09-15	32.19	32.50	31.25	31.25	7320
2000-09-18	34.38	34.38	27.50	28.75	58020
2000-09-19	29.84	29.84	25.63	26.56	31060
2000-09-20	26.56	27.19	25.00	25.94	26300
2000-09-21	26.41	26.88	25.63	25.94	9940
2000-09-22	25.00	25.63	23.44	24.38	30500
2000-09-25	25.31	26.25	24.69	25.16	45720
2000-09-26	26.56	26.56	21.25	21.88	125980
2000-09-27	22.81	25.00	21.56	22.19	69080
2000-09-28	21.25	22.50	20.31	20.63	47360
2000-09-29	22.03	22.19	19.38	19.38	52420
2000-10-02	20.47	20.94	19.69	20.94	35380
2000-10-03	21.25	21.25	19.84	21.25	24260
2000-10-04	20.63	21.25	20.00	20.00	29860
2000-10-05	20.31	20.63	20.00	20.47	20800
2000-10-06	20.63	20.63	19.69	20.00	19960
2000-10-09	19.77	20.00	18.75	18.75	15660
2000-10-10	19.69	19.69	15.63	16.25	62120
2000-10-11	16.25	16.88	13.91	15.00	85560
2000-10-12	15.63	16.25	14.06	14.38	60880
2000-10-13	12.81	13.13	10.47	11.25	65140
2000-10-16	12.81	12.97	10.63	12.50	162000
2000-10-17	13.28	14.06	12.19	12.81	34580
2000-10-18	12.81	13.75	12.66	12.97	27340
2000-10-19	13.44	14.38	12.81	12.81	56680
2000-10-20	12.81	13.75	11.25	11.41	42460
2000-10-23	12.50	12.81	11.56	12.19	26260
2000-10-24	11.41	12.81	11.41	11.56	20960
2000-10-25	11.56	12.50	10.94	11.25	22300
2000-10-26	12.03	12.81	11.56	11.56	20820
2000-10-27	12.81	13.13	11.88	11.88	10360
2000-10-30	12.50	13.44	12.50	12.97	15440
2000-10-31	13.28	13.75	12.97	12.97	40600
2000-11-01	13.13	13.13	12.19	12.50	9100
2000-11-02	13.13	13.13	12.19	13.13	11960
2000-11-03	13.13	13.13	12.50	12.81	9700
2000-11-06	12.81	13.13	11.88	12.19	19120
2000-11-07	12.81	12.97	11.88	12.19	8920
2000-11-08	12.19	12.81	11.72	11.88	21020
2000-11-09	11.72	12.81	11.56	11.56	26780
2000-11-10	12.42	12.50	11.25	11.25	12320
2000-11-13	10.94	11.25	9.84	11.25	52620
2000-11-14	11.17	11.25	7.50	8.75	81160
2000-11-15	9.22	9.38	7.19	7.81	167480
2000-11-16	8.13	9.69	7.81	9.69	229360
2000-11-17	9.84	10.94	9.38	10.00	122840
2000-11-20	10.63	10.63	8.75	9.06	20600
2000-11-21	9.69	10.31	9.38	10.31	41500
2000-11-22	10.00	10.63	9.06	9.38	24620
2000-11-24	9.69	10.00	9.06	10.00	6900
2000-11-27	9.84	10.63	9.84	10.31	42240
2000-11-28	10.63	12.19	10.31	11.25	59540
2000-11-29	11.56	11.88	10.63	10.63	72400
2000-11-30	10.94	11.25	9.38	9.38	50780
2000-12-01	10.63	10.63	10.00	10.16	11180
2000-12-04	10.63	10.63	8.75	9.38	14600
2000-12-05	9.06	9.69	8.75	9.38	30620
2000-12-06	9.38	9.38	8.13	8.44	37480
2000-12-07	8.59	8.59	7.34	7.66	30260
2000-12-08	7.81	8.75	7.50	7.50	12920
2000-12-11	7.97	8.75	7.66	8.13	36700
2000-12-12	8.20	9.06	7.81	8.59	34500
2000-12-13	8.44	9.38	8.13	8.13	29220
2000-12-14	8.13	9.38	8.13	8.75	42520
2000-12-15	8.13	8.44	7.19	7.50	33780
2000-12-18	7.81	8.13	7.19	7.50	35080
2000-12-19	7.19	7.81	6.09	6.17	85080
2000-12-20	6.33	6.56	3.59	4.38	211800
2000-12-21	5.31	5.63	4.69	5.00	110240
2000-12-22	5.78	6.56	4.69	5.00	232000
2000-12-26	5.00	5.31	3.75	4.06	141180
2000-12-27	3.91	5.31	3.75	4.69	531400
2000-12-28	5.00	5.47	5.00	5.00	204700
2000-12-29	5.16	5.94	5.16	5.47	113860
2001-01-02	5.63	6.25	5.47	5.94	48480
2001-01-03	5.63	6.56	5.63	6.41	86940
2001-01-04	5.94	7.50	5.94	6.88	74800
2001-01-05	7.34	7.66	7.19	7.19	63920
2001-01-08	7.19	7.81	6.88	7.03	51800
2001-01-09	7.50	7.50	7.19	7.50	58860
2001-01-10	7.50	7.50	7.19	7.50	21260
2001-01-11	7.50	7.66	7.19	7.50	27720
2001-01-12	7.81	7.81	7.50	7.50	10120
2001-01-16	7.50	8.13	7.50	8.05	11860
2001-01-17	8.13	8.75	7.34	7.34	55520
2001-01-18	7.50	7.66	7.19	7.50	16960
2001-01-19	7.50	7.66	7.34	7.34	5780
2001-01-22	7.34	7.58	7.03	7.50	16200
2001-01-23	7.19	7.50	7.19	7.19	10960
2001-01-24	7.50	7.66	7.19	7.66	20000
2001-01-25	7.50	7.81	7.19	7.19	25560
2001-01-26	7.50	7.81	7.50	7.50	12700
2001-01-29	7.81	7.97	7.50	7.81	16720
2001-01-30	8.13	8.13	7.50	7.81	23320
2001-01-31	8.13	8.28	7.81	7.81	23780
2001-02-01	8.13	8.13	7.34	7.50	29180
2001-02-02	7.34	8.13	7.19	8.13	9180
2001-02-05	7.03	7.97	7.03	7.50	12540
2001-02-06	7.58	7.81	7.19	7.34	4260
2001-02-07	7.50	8.13	7.19	7.19	5380
2001-02-08	7.19	7.19	6.88	7.03	26040
2001-02-09	7.11	7.11	6.56	6.56	3760
2001-02-12	6.88	7.50	6.41	6.41	20000
2001-02-13	6.41	6.72	6.25	6.25	5960
2001-02-14	6.25	6.41	6.25	6.25	8740
2001-02-15	6.25	6.41	5.47	5.47	23660
2001-02-16	5.31	5.94	5.00	5.31	4220
2001-02-20	5.86	5.94	5.47	5.63	10960
2001-02-21	5.94	5.94	5.16	5.31	17800
2001-02-22	5.31	5.63	5.00	5.00	29220
2001-02-23	5.00	5.16	4.84	5.00	14680
2001-02-26	5.16	6.25	5.16	5.94	29700
2001-02-27	6.25	6.41	5.94	6.41	38960
2001-02-28	6.25	6.56	5.63	5.63	3980
2001-03-01	5.63	5.94	5.31	5.31	11660
2001-03-02	5.47	5.47	5.31	5.31	3500
2001-03-05	5.31	5.63	5.31	5.47	8480
2001-03-06	5.31	5.31	5.16	5.31	18800
2001-03-07	5.31	5.31	5.16	5.16	73620
2001-03-08	5.16	5.31	4.92	5.16	33940
2001-03-09	5.16	5.31	5.00	5.31	3440
2001-03-12	5.16	5.16	4.84	4.84	5940
2001-03-13	5.00	5.00	4.84	5.00	6640
2001-03-14	4.84	5.00	4.84	5.00	6160
2001-03-15	4.84	5.00	4.84	4.84	2900
2001-03-16	4.84	5.00	4.69	4.84	7140
2001-03-19	4.84	5.00	4.38	4.53	50400
2001-03-20	4.38	4.84	4.38	4.53	14780
2001-03-21	4.84	5.00	4.69	4.84	18820
2001-03-22	4.84	5.00	4.69	4.84	2880
2001-03-23	4.84	5.16	4.84	5.00	18760
2001-03-26	5.16	5.16	4.84	5.00	85400
2001-03-27	5.00	5.16	4.69	4.84	7940
2001-03-28	4.69	5.00	4.38	4.38	4180
2001-03-29	4.38	4.69	4.38	4.38	20620
2001-03-30	4.69	4.69	4.22	4.22	7640
2001-04-02	4.22	4.53	4.06	4.22	9640
2001-04-03	3.98	4.06	3.75	3.75	10480
2001-04-04	4.06	4.06	3.28	3.28	27740
2001-04-05	3.75	4.06	3.28	4.06	47280
2001-04-06	3.83	4.06	3.75	3.75	7600
2001-04-09	4.25	4.90	4.25	4.75	3980
2001-04-10	4.75	4.95	4.75	4.85	16100
2001-04-11	5.00	5.05	4.85	4.85	4160
2001-04-12	4.85	5.00	4.85	4.90	3520
2001-04-16	4.90	5.00	4.45	4.90	6980
2001-04-17	4.55	4.90	4.50	4.55	6380
2001-04-18	4.85	4.95	4.55	4.60	4980
2001-04-19	4.75	4.95	4.75	4.90	5080
2001-04-20	4.95	4.95	4.55	4.60	2640
2001-04-23	4.75	4.75	4.50	4.50	3620
2001-04-24	4.40	4.60	4.40	4.50	4060
2001-04-25	4.50	4.50	4.25	4.30	4920
2001-04-26	4.30	4.35	4.30	4.35	3560
2001-04-27	4.20	4.50	4.20	4.35	1860
2001-04-30	4.45	4.50	4.25	4.25	11520
2001-05-01	4.20	4.75	4.10	4.75	9300
2001-05-02	4.90	7.00	4.85	7.00	57220
2001-05-03	7.05	7.45	7.00	7.40	47880
2001-05-04	7.20	7.20	6.75	6.90	12620
2001-05-07	6.75	7.00	6.35	6.65	6660
2001-05-08	6.65	6.75	6.25	6.25	2320
2001-05-09	6.25	6.30	6.10	6.30	4000
2001-05-10	6.25	6.35	5.70	5.95	14140
2001-05-11	6.15	6.15	5.75	5.80	2060
2001-05-14	5.80	5.85	5.60	5.85	4440
2001-05-15	5.75	5.75	5.65	5.65	2540
2001-05-16	5.75	5.75	5.35	5.65	2300
2001-05-17	5.40	6.25	5.40	6.25	10060
2001-05-18	6.30	6.55	6.25	6.25	760
2001-05-21	6.50	6.75	6.30	6.75	4400
2001-05-22	7.00	7.20	6.75	7.00	17760
2001-05-23	7.10	7.10	6.80	7.00	17540
2001-05-24	6.85	7.00	6.80	6.85	38740
2001-05-25	6.85	6.85	6.60	6.60	3240
2001-05-29	6.50	6.80	6.50	6.80	1700
2001-05-30	6.50	6.70	6.25	6.45	5700
2001-05-31	6.55	6.55	6.50	6.50	3340
2001-06-01	6.60	6.65	6.00	6.00	5020
2001-06-04	6.45	6.55	6.00	6.25	3760
2001-06-05	6.50	6.75	6.50	6.55	31260
2001-06-06	6.60	6.85	6.50	6.50	1920
2001-06-07	6.50	7.15	6.50	7.10	3980
2001-06-08	7.20	7.20	6.80	6.80	3620
2001-06-11	6.55	6.85	6.50	6.50	4740
2001-06-12	6.70	6.70	6.55	6.55	520
2001-06-13	7.00	7.35	6.50	7.35	11480
2001-06-14	7.15	7.15	6.75	6.80	1020
2001-06-15	6.75	6.80	6.75	6.80	3320
2001-06-18	6.75	6.80	6.40	6.50	39780
2001-06-19	6.50	6.65	6.40	6.45	7980
2001-06-20	6.40	6.40	5.75	5.90	8760
2001-06-21	6.20	6.20	5.40	5.60	9500
2001-06-22	5.60	5.60	5.50	5.55	20260
2001-06-25	5.65	5.65	5.50	5.50	6240
2001-06-26	5.60	5.65	5.50	5.60	7520
2001-06-27	5.60	5.60	5.35	5.40	6720
2001-06-28	5.60	5.60	5.40	5.40	11980
2001-06-29	5.35	5.60	5.25	5.50	16700
2001-07-02	5.55	5.60	5.25	5.35	15480
2001-07-03	5.30	5.45	5.25	5.35	6040
2001-07-05	5.50	5.50	5.40	5.40	3040
2001-07-06	5.40	5.60	5.35	5.35	5320
2001-07-09	5.60	5.60	5.30	5.40	1900
2001-07-10	5.60	5.95	5.25	5.50	6800
2001-07-11	5.50	5.50	5.10	5.10	4100
2001-07-12	5.10	5.45	5.10	5.45	2600
2001-07-13	5.50	5.50	5.25	5.50	1480
2001-07-16	5.35	5.90	5.35	5.50	50240
2001-07-17	5.50	5.70	5.50	5.70	2580
2001-07-18	5.55	5.55	5.55	5.55	20
2001-07-19	5.50	5.60	5.30	5.30	2420
2001-07-20	5.35	5.50	5.35	5.35	2060
2001-07-23	5.40	5.40	5.40	5.40	180
2001-07-24	5.40	5.40	5.40	5.40	800
2001-07-25	5.40	5.40	5.30	5.30	940
2001-07-26	5.50	5.50	5.25	5.30	2820
2001-07-27	5.50	5.50	5.25	5.25	2020
2001-07-30	5.60	5.65	5.50	5.50	25140
2001-07-31	5.60	6.00	5.50	6.00	79940
2001-08-01	5.90	6.35	5.75	6.00	110420
2001-08-02	6.25	6.25	5.80	6.00	36700
2001-08-03	5.90	6.00	5.60	6.00	93240
2001-08-06	6.45	6.65	6.00	6.00	70460
2001-08-07	6.20	6.25	5.85	5.85	53340
2001-08-08	5.95	6.00	5.65	5.75	19120
2001-08-09	5.70	5.85	5.55	5.55	99020
2001-08-10	5.55	5.80	5.50	5.50	52480
2001-08-13	5.50	5.65	5.10	5.25	25540
2001-08-14	5.50	5.50	5.25	5.25	14560
2001-08-15	5.15	5.50	5.10	5.40	6480
2001-08-16	5.10	5.30	5.10	5.30	120
2001-08-17	5.10	5.25	5.05	5.05	4240
2001-08-20	5.25	5.30	5.00	5.10	5160
2001-08-21	5.30	5.30	5.00	5.10	17000
2001-08-22	5.25	5.30	5.00	5.25	21920
2001-08-23	5.25	5.40	5.10	5.20	8020
2001-08-24	5.15	5.30	5.15	5.15	840
2001-08-27	5.35	5.50	5.20	5.35	6100
2001-08-28	5.15	5.35	5.15	5.25	8200
2001-08-29	5.30	5.30	5.15	5.20	5220
2001-08-30	5.15	5.25	5.00	5.15	9460
2001-08-31	5.15	5.20	5.10	5.20	1000
2001-09-04	5.25	5.25	5.10	5.10	4800
2001-09-05	5.10	5.20	5.00	5.05	10040
2001-09-06	5.05	5.20	5.00	5.00	13260
2001-09-07	5.10	5.10	5.00	5.00	2700
2001-09-10	5.00	5.05	5.00	5.00	9000
2001-09-17	4.90	4.90	2.85	3.00	59140
2001-09-18	3.50	4.25	3.05	4.25	41440
2001-09-19	4.40	4.40	3.50	3.60	26200
2001-09-20	3.60	3.90	3.60	3.65	2200
2001-09-21	3.65	3.65	3.25	3.50	28660
2001-09-24	3.60	3.60	3.00	3.00	25600
2001-09-25	3.40	3.60	3.10	3.15	9780
2001-09-26	3.45	3.45	3.10	3.10	1620
2001-09-27	3.40	3.40	3.10	3.10	260
2001-09-28	3.40	3.60	3.10	3.30	3400
2001-10-01	3.45	3.45	2.80	3.20	52320
2001-10-02	3.05	3.10	3.05	3.10	640
2001-10-03	3.05	3.35	3.05	3.30	1700
2001-10-04	3.40	3.40	3.10	3.25	4160
2001-10-05	3.15	3.50	3.15	3.50	920
2001-10-08	3.10	3.25	3.00	3.25	4600
2001-10-09	3.25	3.25	2.85	3.25	7080
2001-10-10	3.15	3.40	3.15	3.40	7400
2001-10-11	3.45	3.50	3.40	3.50	4980
2001-10-12	3.30	3.50	3.30	3.30	880
2001-10-15	3.15	3.20	2.85	2.90	19580
2001-10-16	2.90	3.40	2.80	3.40	13020
2001-10-17	3.45	3.50	3.30	3.50	8560
2001-10-18	3.50	3.60	3.40	3.50	50360
2001-10-19	3.60	3.60	3.25	3.30	53920
2001-10-22	3.25	3.40	3.25	3.25	4160
2001-10-23	3.25	3.40	3.25	3.25	6140
2001-10-24	3.15	3.25	2.95	3.00	18140
2001-10-25	2.85	3.10	2.80	2.85	9140
2001-10-26	2.80	3.30	2.80	3.10	51020
2001-10-29	3.00	3.25	3.00	3.15	31580
2001-10-30	3.00	3.05	3.00	3.05	12160
2001-10-31	2.90	3.35	2.85	3.25	11860
2001-11-01	3.30	3.55	3.20	3.50	13700
2001-11-02	3.75	4.15	3.60	3.75	19080
2001-11-05	3.75	4.10	3.70	4.00	33220
2001-11-06	4.10	4.65	4.10	4.65	29540
2001-11-07	4.75	4.90	4.35	4.55	28080
2001-11-08	4.15	4.80	4.15	4.70	28780
2001-11-09	4.70	4.70	4.50	4.50	1700
2001-11-12	4.75	4.80	4.05	4.50	10220
2001-11-13	4.45	4.60	4.15	4.25	11380
2001-11-14	4.10	4.50	4.10	4.25	14260
2001-11-15	4.45	4.75	4.40	4.50	28060
2001-11-16	4.75	5.20	4.75	5.20	12900
2001-11-19	5.20	5.40	5.15	5.30	4580
2001-11-20	5.15	5.75	5.15	5.50	8980
2001-11-21	5.35	5.45	5.25	5.25	2240
2001-11-23	5.25	6.00	5.10	5.35	4460
2001-11-26	5.45	5.75	5.25	5.70	12820
2001-11-27	5.50	5.95	5.30	5.50	21200
2001-11-28	5.50	5.50	5.20	5.20	12200
2001-11-29	5.35	5.55	4.90	5.05	8400
2001-11-30	5.00	5.00	4.50	4.50	7480
2001-12-03	4.45	4.50	4.30	4.45	5800
2001-12-04	4.25	4.40	4.25	4.40	6540
2001-12-05	4.35	4.60	4.35	4.55	9200
2001-12-06	4.55	4.80	4.40	4.60	12880
2001-12-07	4.45	4.85	4.45	4.70	10940
2001-12-10	4.85	4.85	4.70	4.70	2840
2001-12-11	4.75	4.85	4.55	4.70	11840
2001-12-12	4.60	5.45	4.60	5.45	22340
2001-12-13	5.45	5.50	4.80	5.05	11280
2001-12-14	5.30	5.30	5.00	5.00	1400
2001-12-17	4.80	5.25	4.80	5.05	11860
2001-12-18	4.80	5.00	4.75	4.95	9940
2001-12-19	4.80	5.00	4.75	4.90	18660
2001-12-20	4.75	4.90	4.60	4.60	13660
2001-12-21	4.55	4.90	4.50	4.90	9760
2001-12-24	4.60	4.90	4.60	4.65	6200
2001-12-26	4.65	4.75	4.65	4.65	1880
2001-12-27	4.65	4.70	4.50	4.55	10520
2001-12-28	4.55	4.90	4.55	4.75	8840
2001-12-31	4.75	5.30	4.55	5.25	15400
2002-01-02	5.15	5.40	5.00	5.10	17220
2002-01-03	5.25	5.25	4.75	5.00	12520
2002-01-04	5.20	5.20	5.00	5.15	22900
2002-01-07	5.00	5.25	4.65	5.10	10560
2002-01-08	5.10	5.15	5.00	5.00	4820
2002-01-09	5.15	5.45	5.00	5.15	3800
2002-01-10	5.00	5.20	4.85	4.90	3200
2002-01-11	5.20	5.20	4.80	4.90	2680
2002-01-14	4.90	5.05	4.75	4.75	5140
2002-01-15	4.75	5.05	4.75	5.00	6640
2002-01-16	4.80	5.10	4.75	5.10	8600
2002-01-17	5.20	5.20	4.85	5.20	9360
2002-01-18	4.90	4.90	4.90	4.90	140
2002-01-22	4.90	5.05	4.75	4.95	10900
2002-01-23	4.95	5.05	4.95	4.95	4080
2002-01-24	4.90	5.45	4.85	5.40	28800
2002-01-25	5.40	5.50	5.25	5.30	2380
2002-01-28	5.00	5.50	5.00	5.25	11820
2002-01-29	5.15	5.40	4.90	5.10	7760
2002-01-30	5.00	5.15	5.00	5.15	14960
2002-01-31	5.10	5.20	5.00	5.10	17140
2002-02-01	5.05	5.20	5.05	5.20	4880
2002-02-04	5.15	5.40	5.15	5.15	7220
2002-02-05	5.15	5.25	4.80	4.90	5320
2002-02-06	5.25	5.30	4.95	5.00	13180
2002-02-07	5.25	5.30	5.10	5.10	8180
2002-02-08	5.20	5.30	5.10	5.25	4780
2002-02-11	5.15	5.35	4.90	5.30	10120
2002-02-12	5.60	5.95	5.50	5.60	55040
2002-02-13	5.70	6.35	5.70	6.05	88420
2002-02-14	6.15	6.60	6.15	6.50	34520
2002-02-15	6.60	6.85	6.15	6.25	22200
2002-02-19	6.30	6.75	6.05	6.40	43680
2002-02-20	6.30	6.70	5.90	5.90	26440
2002-02-21	6.15	6.15	5.75	5.75	14200
2002-02-22	5.75	5.95	5.40	5.50	8020
2002-02-25	5.85	5.85	5.30	5.30	10160
2002-02-26	5.30	5.65	5.30	5.55	20120
2002-02-27	5.60	6.60	5.50	5.75	36380
2002-02-28	6.10	6.25	5.80	6.25	8040
2002-03-01	6.25	6.50	6.05	6.25	11640
2002-03-04	6.30	6.30	5.75	6.00	8620
2002-03-05	6.00	6.20	5.95	6.05	9840
2002-03-06	6.00	6.50	6.00	6.30	12940
2002-03-07	6.55	6.75	6.05	6.20	12840
2002-03-08	6.15	6.30	6.15	6.25	9240
2002-03-11	6.20	6.50	6.20	6.45	28300
2002-03-12	6.40	6.60	6.20	6.40	9300
2002-03-13	6.20	6.30	6.20	6.25	5100
2002-03-14	6.30	6.30	6.10	6.10	4800
2002-03-15	6.35	6.75	6.35	6.60	36480
2002-03-18	6.55	6.65	6.45	6.50	17060
2002-03-19	6.50	6.65	6.50	6.55	8740
2002-03-20	6.60	6.65	6.30	6.40	14400
2002-03-21	6.50	6.60	6.30	6.60	7200
2002-03-22	6.45	6.75	6.45	6.55	7880
2002-03-25	6.50	6.50	6.05	6.25	18880
2002-03-26	6.30	6.35	6.20	6.35	13400
2002-03-27	6.35	6.35	6.00	6.00	4060
2002-03-28	6.20	6.25	5.95	6.25	10860
2002-04-01	6.20	6.50	5.75	6.05	11000
2002-04-02	5.95	6.05	5.95	5.95	5460
2002-04-03	5.95	5.95	5.90	5.90	3020
2002-04-04	5.50	5.90	5.50	5.90	5560
2002-04-05	5.80	6.20	5.75	5.90	9580
2002-04-08	5.80	5.90	5.15	5.60	19620
2002-04-09	5.50	5.60	5.50	5.50	9200
2002-04-10	5.50	5.80	5.50	5.80	9980
2002-04-11	5.45	5.80	5.40	5.65	2900
2002-04-12	5.65	5.65	4.55	5.65	4460
2002-04-15	5.90	6.10	5.60	5.90	4080
2002-04-16	5.80	6.25	5.80	6.15	3420
2002-04-17	5.85	6.00	5.75	5.75	2260
2002-04-18	5.70	6.00	5.70	5.80	4460
2002-04-19	5.80	5.90	5.75	5.75	620
2002-04-22	5.95	6.00	5.75	5.90	3100
2002-04-23	6.00	6.10	5.75	5.90	8300
2002-04-24	5.85	6.20	5.80	6.00	5920
2002-04-25	5.80	6.20	5.75	5.75	5760
2002-04-26	5.75	5.80	5.30	5.75	2840
2002-04-29	5.55	5.75	5.55	5.70	5060
2002-04-30	6.30	6.30	5.75	6.10	3260
2002-05-01	5.85	6.00	5.00	5.60	6180
2002-05-02	5.60	5.75	5.05	5.10	20260
2002-05-03	5.40	5.60	5.05	5.30	18720
2002-05-06	5.35	5.95	5.20	5.20	4700
2002-05-07	5.50	5.70	4.90	4.95	21780
2002-05-08	5.00	5.05	4.75	4.85	7560
2002-05-09	4.90	5.00	4.45	4.75	11360
2002-05-10	4.50	5.00	4.50	5.00	3820
2002-05-13	4.70	5.55	4.70	5.00	13420
2002-05-14	5.25	5.25	4.80	5.00	3880
2002-05-15	4.80	5.10	4.75	5.00	6880
2002-05-16	4.95	4.95	4.95	4.95	400
2002-05-17	5.05	5.05	4.95	5.00	1640
2002-05-20	5.05	5.25	5.00	5.25	2960
2002-05-21	5.00	5.25	5.00	5.25	3640
2002-05-22	5.00	5.50	5.00	5.45	5040
2002-05-23	5.50	5.50	5.10	5.10	1760
2002-05-24	5.25	5.25	5.25	5.25	1800
2002-05-28	5.45	5.50	5.00	5.25	16880
2002-05-29	5.00	5.15	5.00	5.05	5340
2002-05-30	5.05	5.05	4.95	5.05	6280
2002-05-31	5.05	5.15	5.05	5.15	2060
2002-06-03	5.10	5.10	4.95	5.00	6620
2002-06-04	4.95	4.95	4.80	4.95	7340
2002-06-05	5.00	5.00	4.85	4.95	2480
2002-06-06	4.95	5.95	4.60	4.90	11420
2002-06-07	4.90	4.90	4.45	4.50	22340
2002-06-10	4.75	5.00	4.65	4.90	3100
2002-06-11	4.45	4.70	4.45	4.65	4420
2002-06-12	4.55	4.70	4.45	4.70	7780
2002-06-13	4.75	5.05	4.70	4.75	20900
2002-06-14	4.50	4.65	4.50	4.60	5740
2002-06-17	4.70	5.05	4.70	4.85	4600
2002-06-18	5.00	5.20	4.85	5.05	12840
2002-06-19	5.05	5.30	5.00	5.20	1440
2002-06-20	5.00	5.30	4.95	5.30	13640
2002-06-21	5.05	5.30	4.75	4.90	6800
2002-06-24	4.95	4.95	4.80	4.90	4480
2002-06-25	4.90	5.00	4.90	5.00	940
2002-06-26	4.90	5.00	4.45	4.55	4140
2002-06-27	4.70	4.70	4.55	4.60	3240
2002-06-28	4.60	4.65	4.30	4.55	1280
2002-07-01	5.00	5.05	4.65	4.75	16300
2002-07-02	4.50	4.95	4.50	4.80	12160
2002-07-03	4.90	5.20	4.90	5.20	9420
2002-07-05	4.95	5.05	4.95	5.00	2340
2002-07-08	4.95	5.00	4.60	4.65	1020
2002-07-09	5.00	5.75	4.75	5.30	15140
2002-07-10	5.40	5.40	5.05	5.15	9960
2002-07-11	5.15	5.30	5.10	5.10	3780
2002-07-12	5.05	5.45	5.05	5.35	1800
2002-07-15	5.15	5.25	5.00	5.00	13740
2002-07-16	5.00	5.00	4.80	4.95	5520
2002-07-17	4.85	5.45	4.75	5.00	7900
2002-07-18	5.00	5.05	5.00	5.05	540
2002-07-19	5.00	5.10	4.80	4.90	1680
2002-07-22	4.90	5.00	4.80	4.80	2880
2002-07-23	4.80	4.90	4.30	4.40	17300
2002-07-24	4.50	4.95	4.25	4.50	8300
2002-07-25	4.25	4.80	4.25	4.80	2400
2002-07-26	4.85	4.85	4.00	4.85	2120
2002-07-29	4.50	4.80	4.45	4.80	1720
2002-07-30	4.80	5.00	4.25	4.75	15080
2002-07-31	5.00	5.10	4.95	5.00	3580
2002-08-01	5.00	5.00	5.00	5.00	4760
2002-08-02	5.00	5.10	5.00	5.00	1780
2002-08-05	5.00	5.15	4.75	5.15	19240
2002-08-06	5.00	5.15	4.75	4.95	20780
2002-08-07	4.80	5.10	4.80	5.05	31960
2002-08-08	4.90	5.30	4.90	5.00	18440
2002-08-09	5.00	5.30	4.95	5.00	5240
2002-08-12	5.00	5.25	5.00	5.25	3420
2002-08-13	5.15	5.20	4.75	4.80	6820
2002-08-14	4.80	5.20	4.80	5.15	13660
2002-08-15	5.00	5.20	5.00	5.20	3000
2002-08-16	5.10	5.25	5.10	5.20	8560
2002-08-19	5.05	5.20	5.00	5.20	26940
2002-08-20	5.10	5.20	5.05	5.05	1700
2002-08-21	5.05	5.20	5.05	5.10	22220
2002-08-22	5.30	5.35	5.10	5.25	12520
2002-08-23	5.10	5.35	5.10	5.20	10200
2002-08-26	5.05	5.20	5.00	5.00	840
2002-08-27	5.35	5.35	4.95	5.00	3040
2002-08-28	5.25	5.25	5.10	5.10	880
2002-08-29	5.10	5.20	5.05	5.10	1040
2002-08-30	5.10	5.10	5.05	5.05	260
2002-09-03	5.05	5.05	4.75	4.75	2080
2002-09-04	5.00	5.05	4.75	4.95	4140
2002-09-05	4.60	4.60	4.60	4.60	140
2002-09-09	4.75	4.95	4.60	4.60	4840
2002-09-10	4.55	4.65	4.55	4.65	640
2002-09-11	4.70	4.90	4.70	4.75	2520
2002-09-12	4.75	4.75	4.75	4.75	720
2002-09-13	4.50	4.70	4.50	4.55	2260
2002-09-16	4.60	4.60	4.55	4.55	2660
2002-09-17	4.50	4.65	4.20	4.45	4380
2002-09-18	4.45	4.55	4.10	4.10	14260
2002-09-19	4.00	4.35	4.00	4.30	5400
2002-09-20	4.25	4.50	4.25	4.50	2400
2002-09-23	4.05	4.60	4.00	4.00	4480
2002-09-24	4.20	4.20	4.15	4.15	680
2002-09-25	4.15	4.25	4.15	4.15	2740
2002-09-26	4.15	4.20	3.95	3.95	3300
2002-09-27	4.00	4.15	3.95	3.95	800
2002-09-30	3.90	4.10	3.85	3.95	9840
2002-10-01	3.75	4.10	3.50	3.75	2060
2002-10-02	3.75	3.95	3.50	3.80	3920
2002-10-03	3.65	3.80	3.65	3.80	1920
2002-10-04	3.75	3.85	3.50	3.85	500
2002-10-07	3.80	3.85	3.75	3.80	16800
2002-10-08	3.50	4.00	3.50	4.00	2500
2002-10-09	3.75	3.75	3.75	3.75	1420
2002-10-10	3.60	3.60	3.50	3.50	1100
2002-10-11	3.90	4.10	3.55	3.55	2740
2002-10-14	3.50	3.50	3.05	3.25	4340
2002-10-15	3.50	3.95	3.45	3.85	6740
2002-10-16	3.80	3.80	3.75	3.80	4080
2002-10-17	3.75	3.95	3.75	3.85	4140
2002-10-18	3.70	4.05	3.55	4.00	1900
2002-10-21	3.75	4.00	3.45	3.75	2460
2002-10-22	3.75	3.80	3.55	3.80	1860
2002-10-23	3.65	3.90	3.55	3.90	1000
2002-10-24	3.50	3.80	3.40	3.80	1460
2002-10-25	3.25	3.75	3.25	3.75	120
2002-10-28	3.80	3.95	3.80	3.95	500
2002-10-29	3.95	3.95	3.50	3.75	2640
2002-10-30	3.50	3.50	3.50	3.50	20
2002-10-31	3.55	3.90	3.00	3.85	15260
2002-11-01	3.85	4.15	3.85	4.15	2020
2002-11-04	4.25	4.60	4.25	4.50	4840
2002-11-05	4.55	4.80	4.55	4.70	6620
2002-11-06	4.60	4.90	4.60	4.75	7620
2002-11-07	4.85	4.85	3.55	4.20	11040
2002-11-08	4.20	4.50	2.80	4.50	3620
2002-11-11	4.60	4.60	4.30	4.60	3040
2002-11-12	4.20	4.55	3.25	4.50	31200
2002-11-13	4.25	4.50	4.25	4.50	3920
2002-11-14	4.25	4.50	4.25	4.50	5360
2002-11-15	4.45	4.50	4.30	4.45	1880
2002-11-18	4.15	4.50	4.15	4.50	5680
2002-11-19	4.15	4.65	4.15	4.55	4620
2002-11-20	4.40	5.00	4.35	4.90	43180
2002-11-21	4.70	4.95	4.60	4.90	6660
2002-11-22	4.55	4.90	4.55	4.90	4820
2002-11-25	4.35	4.95	4.35	4.95	103200
2002-11-26	4.85	4.90	4.80	4.90	27300
2002-11-27	4.95	5.00	4.80	4.90	22540
2002-11-29	4.85	5.10	4.75	5.10	49220
2002-12-02	5.00	5.10	4.75	4.95	121040
2002-12-03	4.95	5.00	4.60	4.90	43120
2002-12-04	4.90	5.00	4.70	4.90	5600
2002-12-05	4.50	4.95	3.90	4.60	4000
2002-12-06	4.50	4.85	4.50	4.55	800
2002-12-09	4.55	5.00	4.50	4.50	6500
2002-12-10	4.35	4.50	4.35	4.50	4500
2002-12-11	4.35	4.50	4.35	4.50	2940
2002-12-12	4.30	4.50	4.30	4.50	7920
2002-12-13	4.40	4.50	4.40	4.50	3000
2002-12-16	4.35	4.55	4.30	4.35	25500
2002-12-17	4.55	4.55	4.00	4.00	3400
2002-12-18	4.10	4.20	3.00	4.15	196840
2002-12-19	3.85	4.00	3.70	3.95	11420
2002-12-20	3.80	3.90	3.55	3.60	32460
2002-12-23	3.55	3.75	3.50	3.50	6580
2002-12-24	3.50	3.65	3.50	3.65	2020
2002-12-26	3.75	4.00	3.50	4.00	6540
2002-12-27	3.75	4.00	3.60	3.95	18080
2002-12-30	3.60	3.90	3.30	3.90	13200
2002-12-31	3.65	4.60	3.65	4.50	14780
2003-01-02	4.20	4.50	3.80	4.45	4180
2003-01-03	3.75	4.75	3.75	4.75	7660
2003-01-06	3.90	4.70	3.90	4.70	11020
2003-01-07	4.30	4.80	4.30	4.80	8420
2003-01-08	4.50	5.10	4.50	5.10	29540
2003-01-09	4.65	5.15	4.65	5.15	47860
2003-01-10	5.00	5.10	4.85	5.10	13240
2003-01-13	5.00	5.05	4.55	5.00	14440
2003-01-14	4.85	5.00	4.75	5.00	28640
2003-01-15	5.00	5.55	4.75	5.10	14140
2003-01-16	5.00	5.05	4.95	5.05	17040
2003-01-17	4.75	5.05	4.70	5.00	40700
2003-01-21	4.60	4.95	4.60	4.90	3020
2003-01-22	3.90	4.75	3.90	4.55	16280
2003-01-23	4.50	4.70	4.50	4.70	36540
2003-01-24	3.80	4.70	3.80	4.60	8640
2003-01-27	4.50	4.70	4.20	4.50	11120
2003-01-28	4.15	4.35	4.15	4.20	1360
2003-01-29	4.15	4.30	4.10	4.30	2100
2003-01-30	4.40	4.50	4.40	4.50	1620
2003-01-31	4.30	4.75	4.30	4.70	3000
2003-02-03	4.50	5.00	4.20	4.85	6520
2003-02-04	4.30	4.80	4.30	4.80	5120
2003-02-05	4.35	4.65	4.35	4.60	9020
2003-02-06	4.30	4.65	4.30	4.50	13040
2003-02-07	4.50	4.70	4.30	4.70	5280
2003-02-10	4.30	4.60	4.30	4.60	4800
2003-02-11	4.50	4.60	4.35	4.60	1400
2003-02-12	4.35	4.60	4.30	4.60	3080
2003-02-13	4.35	4.45	4.10	4.35	9520
2003-02-14	4.20	4.20	4.20	4.20	460
2003-02-18	4.10	4.40	4.00	4.15	4600
2003-02-19	4.25	4.40	4.25	4.40	15460
2003-02-20	4.30	4.40	4.30	4.40	29320
2003-02-21	4.40	4.40	4.40	4.40	3580
2003-02-24	4.25	4.40	4.25	4.40	4320
2003-02-25	4.35	4.40	4.35	4.40	13940
2003-02-26	3.95	4.15	3.85	4.10	7320
2003-02-27	4.00	4.00	4.00	4.00	3500
2003-02-28	4.00	4.00	3.95	3.95	1700
2003-03-03	3.85	3.95	3.85	3.95	860
2003-03-04	4.00	4.00	3.80	4.00	8100
2003-03-05	4.00	4.00	3.90	4.00	5900
2003-03-06	3.85	3.95	3.80	3.95	2460
2003-03-07	3.80	4.00	3.80	3.95	1360
2003-03-10	3.75	3.90	3.75	3.75	160
2003-03-11	3.75	3.95	3.75	3.95	1680
2003-03-12	3.60	4.00	3.60	4.00	4480
2003-03-13	3.75	4.15	3.75	4.15	3980
2003-03-14	4.15	4.25	4.00	4.25	1480
2003-03-17	3.70	4.15	3.70	4.15	3000
2003-03-18	3.95	4.20	3.95	4.20	520
2003-03-19	4.30	4.50	3.95	3.95	2560
2003-03-21	3.90	4.00	3.90	4.00	700
2003-03-24	3.80	3.95	3.75	3.75	1780
2003-03-25	3.80	4.00	3.80	4.00	2600
2003-03-26	3.85	3.95	3.55	3.95	7400
2003-03-27	4.00	4.00	3.60	3.95	940
2003-03-31	3.60	3.75	3.60	3.75	920
2003-04-01	3.75	4.00	3.65	3.65	820
2003-04-02	3.60	3.90	3.55	3.65	6840
2003-04-03	3.60	3.60	3.50	3.60	4240
2003-04-04	3.70	3.70	3.60	3.70	4420
2003-04-07	3.70	3.90	3.60	3.90	8060
2003-04-08	4.00	4.15	3.95	3.95	4720
2003-04-09	3.90	4.00	3.90	4.00	6440
2003-04-11	3.75	3.90	3.60	3.90	3260
2003-04-14	3.50	3.90	3.50	3.90	2060
2003-04-15	3.65	3.85	3.65	3.85	4420
2003-04-16	3.90	3.90	3.60	3.70	2340
2003-04-17	3.70	3.90	3.70	3.90	420
2003-04-22	3.90	4.00	3.65	3.90	11440
2003-04-23	3.90	4.00	3.90	4.00	6620
2003-04-24	3.90	4.00	3.70	4.00	15220
2003-04-25	3.90	4.00	3.75	3.80	12060
2003-04-28	3.90	3.90	3.75	3.75	32700
2003-04-29	3.70	3.95	3.70	3.95	15580
2003-04-30	3.90	4.00	3.75	4.00	15220
2003-05-01	3.95	4.00	3.75	4.00	2820
2003-05-02	3.65	4.00	3.65	3.95	15920
2003-05-05	4.00	4.35	3.75	3.95	39280
2003-05-06	4.20	4.25	3.95	4.25	26900
2003-05-07	4.30	4.50	4.25	4.45	5480
2003-05-08	4.60	4.75	4.40	4.40	25320
2003-05-09	4.40	4.55	4.40	4.55	2860
2003-05-12	4.50	4.65	4.50	4.65	7820
2003-05-13	4.75	4.75	4.35	4.55	18260
2003-05-14	4.60	4.60	4.30	4.40	1920
2003-05-15	4.25	4.35	3.75	4.25	16540
2003-05-16	4.20	4.25	3.90	4.25	1800
2003-05-19	4.00	4.15	3.90	4.15	4020
2003-05-20	4.15	4.20	3.95	3.95	8140
2003-05-21	3.80	4.05	3.80	4.05	3700
2003-05-22	4.20	4.20	3.65	4.00	2440
2003-05-23	3.75	4.00	3.75	3.95	1280
2003-05-27	3.75	4.30	3.65	4.30	15220
2003-05-28	4.20	4.40	4.00	4.35	5380
2003-05-29	4.30	4.30	4.15	4.25	1260
2003-05-30	4.10	4.25	4.05	4.25	4780
2003-06-02	4.20	4.40	4.05	4.40	8820
2003-06-03	4.05	4.25	4.00	4.15	3460
2003-06-04	4.05	4.20	4.05	4.20	4660
2003-06-05	4.20	4.30	4.05	4.20	5180
2003-06-06	4.20	4.25	4.00	4.10	7980
2003-06-09	4.20	4.20	3.80	4.00	11420
2003-06-10	3.95	4.05	3.80	4.00	7000
2003-06-11	4.05	4.05	3.80	3.90	2720
2003-06-12	3.85	4.00	3.80	4.00	4940
2003-06-13	3.85	3.95	3.75	3.90	4160
2003-06-16	2.56	4.00	1.50	4.00	32100
2003-06-17	3.80	4.22	3.80	3.91	5500
2003-06-18	4.00	4.14	3.85	4.14	3700
2003-06-19	3.91	3.91	3.72	3.72	10100
2003-06-20	3.71	4.05	3.71	4.05	500
2003-06-23	3.75	3.75	3.60	3.69	16700
2003-06-24	3.61	3.95	3.55	3.95	7100
2003-06-25	3.62	3.80	3.62	3.80	7800
2003-06-26	3.63	3.86	3.62	3.86	11500
2003-06-27	3.75	3.77	3.75	3.75	4900
2003-06-30	3.75	3.75	3.74	3.74	2100
2003-07-01	3.73	3.73	3.73	3.73	400
2003-07-02	3.70	3.70	3.64	3.64	3900
2003-07-03	3.63	3.64	3.44	3.60	8500
2003-07-07	3.58	3.99	3.53	3.85	18000
2003-07-08	3.80	3.80	3.75	3.80	5900
2003-07-09	3.89	3.89	3.57	3.80	13300
2003-07-10	3.60	3.80	3.60	3.75	5100
2003-07-11	3.75	3.99	3.71	3.90	6900
2003-07-14	3.85	3.98	3.74	3.95	18100
2003-07-15	3.95	3.95	3.85	3.85	4000
2003-07-16	3.72	3.75	3.62	3.75	13500
2003-07-18	3.60	4.06	3.60	3.64	15100
2003-07-21	3.75	3.75	3.35	3.75	25000
2003-07-22	3.57	3.99	3.57	3.85	5000
2003-07-23	3.71	3.80	3.64	3.64	2200
2003-07-24	3.63	3.64	3.43	3.43	8300
2003-07-25	3.43	3.67	3.43	3.58	6600
2003-07-28	3.47	3.73	3.47	3.65	2800
2003-07-29	3.65	3.68	3.32	3.32	9400
2003-07-30	3.45	3.55	3.45	3.55	2900
2003-07-31	3.40	3.49	3.40	3.49	7000
2003-08-01	3.58	3.75	3.40	3.75	8700
2003-08-04	3.70	3.98	3.70	3.84	5800
2003-08-05	3.76	3.76	3.56	3.70	2700
2003-08-06	3.81	3.81	3.48	3.70	10500
2003-08-07	3.62	3.80	3.62	3.80	900
2003-08-08	3.80	3.80	3.80	3.80	700
2003-08-11	3.80	3.85	3.48	3.85	4400
2003-08-12	3.72	3.77	3.69	3.69	7300
2003-08-13	3.71	3.71	3.54	3.54	2600
2003-08-14	3.71	3.71	3.56	3.56	2200
2003-08-15	3.77	3.77	3.40	3.40	1000
2003-08-18	3.55	3.71	3.40	3.40	4600
2003-08-19	3.39	3.56	3.35	3.42	5400
2003-08-20	3.30	3.63	3.30	3.63	11500
2003-08-21	3.44	3.54	3.30	3.54	4500
2003-08-22	3.75	3.75	3.45	3.45	4300
2003-08-25	3.49	3.49	3.45	3.45	900
2003-08-26	3.49	3.49	3.49	3.49	400
2003-08-27	3.48	3.48	3.46	3.46	2600
2003-08-28	3.47	3.50	3.36	3.37	5800
2003-08-29	3.54	3.57	3.45	3.57	5500
2003-09-02	3.73	3.73	3.41	3.46	4900
2003-09-03	3.37	3.74	3.37	3.50	7100
2003-09-04	3.50	3.65	3.50	3.60	11200
2003-09-05	3.59	3.81	3.59	3.68	8800
2003-09-08	3.61	3.90	3.61	3.90	8300
2003-09-09	3.79	3.89	3.74	3.79	3100
2003-09-10	3.83	3.87	3.78	3.87	11000
2003-09-11	3.72	4.00	3.72	3.89	18700
2003-09-12	3.93	3.97	3.87	3.95	8600
2003-09-15	3.89	4.07	3.89	3.95	22900
2003-09-16	3.99	4.03	3.96	4.03	7700
2003-09-17	3.99	4.10	3.99	4.10	15800
2003-09-18	4.07	4.25	4.07	4.25	3700
2003-09-19	4.20	4.20	4.15	4.20	2000
2003-09-22	4.25	4.25	4.18	4.21	16800
2003-09-23	4.25	4.47	4.25	4.40	39800
2003-09-24	4.39	4.64	4.39	4.58	20500
2003-09-25	4.44	4.60	4.44	4.50	7700
2003-09-26	4.45	4.46	4.18	4.44	3700
2003-09-29	4.39	4.39	4.35	4.35	10400
2003-09-30	4.24	4.24	4.20	4.20	1200
2003-10-01	4.00	4.11	4.00	4.11	4400
2003-10-02	4.19	4.25	4.19	4.25	1700
2003-10-03	4.04	4.11	4.04	4.11	500
2003-10-06	4.11	4.45	4.11	4.39	3000
2003-10-07	4.29	4.36	4.29	4.35	21800
2003-10-08	4.32	4.35	4.22	4.35	1700
2003-10-09	4.36	4.64	4.30	4.30	10300
2003-10-10	4.33	4.33	4.33	4.33	800
2003-10-13	4.35	4.51	4.28	4.51	4400
2003-10-14	4.33	4.53	4.33	4.45	4400
2003-10-15	4.33	4.45	4.33	4.43	3200
2003-10-16	4.43	4.43	4.42	4.43	4700
2003-10-17	4.33	4.49	4.33	4.49	2500
2003-10-20	4.60	4.64	4.45	4.46	2900
2003-10-21	4.45	4.63	4.45	4.63	4600
2003-10-22	4.46	4.60	4.36	4.60	12000
2003-10-23	4.46	4.50	4.30	4.40	3800
2003-10-24	4.37	4.54	4.37	4.54	1100
2003-10-28	4.27	4.54	4.27	4.50	800
2003-10-29	4.31	4.53	4.31	4.50	5100
2003-10-30	4.54	4.54	4.32	4.50	3300
2003-10-31	4.39	4.47	4.21	4.21	6200
2003-11-03	4.30	4.50	4.30	4.39	19400
2003-11-04	4.50	4.50	4.31	4.33	7900
2003-11-05	4.39	4.39	4.32	4.32	4400
2003-11-06	4.25	4.49	4.25	4.47	8300
2003-11-07	4.35	4.35	4.15	4.25	15600
2003-11-10	4.49	4.65	4.40	4.40	24800
2003-11-11	4.40	4.40	4.35	4.35	4100
2003-11-12	4.30	4.44	4.27	4.29	5500
2003-11-13	4.45	4.45	4.30	4.34	8400
2003-11-14	4.01	4.40	4.01	4.20	6500
2003-11-17	4.50	4.57	4.35	4.35	26400
2003-11-18	4.40	4.49	4.32	4.45	14400
2003-11-19	4.45	4.53	4.40	4.48	30700
2003-11-20	4.46	4.80	4.46	4.71	35400
2003-11-21	4.80	4.89	4.76	4.89	12900
2003-11-24	4.90	5.38	4.90	5.19	75400
2003-11-25	5.27	5.86	5.25	5.84	37300
2003-11-26	5.80	6.00	5.43	5.70	54900
2003-11-28	5.47	6.01	5.47	5.77	5600
2003-12-01	5.89	5.90	5.33	5.35	20400
2003-12-02	5.70	5.70	5.23	5.30	21500
2003-12-03	5.30	5.40	5.18	5.32	16900
2003-12-04	5.10	5.19	5.10	5.19	2100
2003-12-05	5.10	5.10	4.85	5.05	27400
2003-12-08	4.80	4.95	4.50	4.57	18700
2003-12-09	5.15	5.15	4.43	4.55	13200
2003-12-10	4.70	4.70	4.40	4.40	7000
2003-12-11	4.99	4.99	4.20	4.20	10800
2003-12-12	4.20	4.35	4.20	4.30	15200
2003-12-15	4.50	4.50	4.21	4.21	12000
2003-12-16	4.20	4.20	4.11	4.12	16700
2003-12-17	4.10	4.41	4.10	4.35	36300
2003-12-18	4.50	4.50	4.22	4.22	12000
2003-12-19	4.21	4.21	4.20	4.21	1800
2003-12-22	4.25	4.25	4.10	4.25	29100
2003-12-23	4.24	4.25	4.13	4.18	2900
2003-12-24	4.30	4.30	4.11	4.11	4900
2003-12-26	4.12	4.12	4.08	4.08	3000
2003-12-29	4.06	4.13	4.06	4.06	11700
2003-12-30	4.06	4.06	3.85	3.87	14700
2003-12-31	4.09	4.09	3.76	3.95	23400
2004-01-02	3.75	4.16	3.75	4.16	18200
2004-01-05	4.26	4.56	4.21	4.52	13600
2004-01-06	4.61	4.61	4.32	4.44	9900
2004-01-07	4.57	4.57	4.35	4.35	4400
2004-01-08	4.30	4.41	4.28	4.41	22000
2004-01-09	4.60	4.61	4.20	4.20	4500
2004-01-12	4.26	4.45	4.26	4.41	21900
2004-01-13	4.45	4.45	4.30	4.30	5800
2004-01-14	4.48	4.49	4.37	4.49	4500
2004-01-15	4.60	4.60	4.31	4.51	17200
2004-01-16	4.18	4.56	4.18	4.51	6300
2004-01-20	4.59	4.94	4.51	4.94	30000
2004-01-21	5.00	5.21	4.95	5.15	49900
2004-01-22	5.09	5.30	4.99	5.16	9900
2004-01-23	5.25	5.30	5.25	5.25	4000
2004-01-26	5.25	5.25	5.04	5.11	15700
2004-01-27	5.11	5.25	5.08	5.15	20800
2004-01-28	4.90	5.00	4.90	4.96	5300
2004-01-29	4.90	4.91	4.70	4.81	4000
2004-01-30	4.89	4.90	4.51	4.51	8600
2004-02-02	4.52	4.65	4.52	4.65	600
2004-02-03	4.51	4.51	4.50	4.50	1000
2004-02-04	4.50	4.58	4.50	4.57	2800
2004-02-05	4.52	4.60	4.17	4.17	9000
2004-02-06	4.68	4.68	4.52	4.65	14000
2004-02-09	4.52	4.74	4.52	4.53	25200
2004-02-10	4.65	4.70	4.47	4.60	19600
2004-02-11	4.54	4.65	4.48	4.57	28000
2004-02-12	4.49	4.49	3.84	4.31	3700
2004-02-13	4.31	4.31	3.89	4.00	21100
2004-02-17	3.80	4.20	3.76	3.85	66700
2004-02-18	4.20	4.20	3.94	4.00	6900
2004-02-19	4.05	4.17	4.00	4.01	8300
2004-02-20	4.01	4.02	4.00	4.00	1000
2004-02-23	4.36	4.36	3.80	3.88	6900
2004-02-24	4.05	4.05	3.88	3.97	8800
2004-02-25	4.15	4.15	3.88	3.88	1500
2004-02-26	3.88	3.95	3.64	3.64	17900
2004-02-27	3.70	3.80	3.70	3.80	1000
2004-03-01	3.99	3.99	3.60	3.75	22000
2004-03-02	3.89	3.89	3.59	3.75	32700
2004-03-03	3.80	3.80	3.54	3.54	20000
2004-03-04	3.72	3.77	3.50	3.77	52300
2004-03-05	3.80	4.00	3.57	4.00	9300
2004-03-08	3.98	3.98	3.51	3.51	15300
2004-03-09	3.62	3.84	3.62	3.65	4600
2004-03-10	3.66	3.69	3.66	3.69	2000
2004-03-11	3.61	3.69	3.56	3.56	6200
2004-03-12	3.61	3.90	3.61	3.90	8600
2004-03-15	3.86	3.90	3.71	3.89	9900
2004-03-16	3.67	3.87	3.65	3.65	5400
2004-03-17	3.70	3.92	3.70	3.71	4100
2004-03-18	3.85	3.85	3.73	3.78	1600
2004-03-19	3.83	3.83	3.68	3.75	14700
2004-03-22	3.65	3.71	3.65	3.71	3600
2004-03-23	3.70	3.70	3.44	3.70	18600
2004-03-24	3.71	3.71	3.51	3.65	10500
2004-03-25	3.53	3.77	3.51	3.61	15800
2004-03-26	3.60	3.74	3.60	3.74	6300
2004-03-29	3.81	3.83	3.56	3.72	7400
2004-03-30	3.51	3.68	3.46	3.55	14900
2004-03-31	3.56	3.85	3.52	3.58	16600
2004-04-01	3.50	3.64	3.50	3.60	7300
2004-04-02	3.59	3.77	3.59	3.77	7900
2004-04-05	3.77	3.77	3.70	3.74	2700
2004-04-06	3.71	3.71	3.58	3.58	600
2004-04-07	3.58	3.58	3.52	3.52	1600
2004-04-08	3.64	3.64	3.54	3.55	1800
2004-04-12	3.55	3.68	3.49	3.54	2700
2004-04-13	3.50	3.60	3.49	3.51	7200
2004-04-14	3.72	3.72	3.55	3.61	4200
2004-04-15	3.55	3.57	3.55	3.55	600
2004-04-16	3.56	3.56	3.56	3.56	2600
2004-04-19	3.56	3.60	3.30	3.60	7600
2004-04-20	3.42	3.50	3.42	3.50	3500
2004-04-21	3.21	3.55	3.21	3.46	1800
2004-04-22	3.45	3.55	3.28	3.48	7000
2004-04-23	3.30	3.50	3.23	3.50	5500
2004-04-26	3.30	3.42	3.30	3.40	2100
2004-04-27	3.42	3.42	3.41	3.41	2500
2004-04-28	3.40	3.44	3.30	3.31	6100
2004-04-29	3.34	3.47	3.34	3.42	7600
2004-04-30	3.36	3.48	3.30	3.30	5300
2004-05-03	3.14	3.40	3.14	3.17	28700
2004-05-04	3.20	3.20	3.06	3.15	10200
2004-05-05	3.14	3.31	3.02	3.31	6500
2004-05-06	3.17	3.18	3.02	3.06	4500
2004-05-07	3.02	3.02	2.72	2.75	21900
2004-05-10	2.70	2.75	2.66	2.75	30200
2004-05-11	2.65	2.65	2.65	2.65	100
2004-05-12	2.66	2.79	2.57	2.63	9300
2004-05-13	2.68	3.06	2.67	2.80	26700
2004-05-14	2.81	2.99	2.70	2.93	11700
2004-05-17	2.75	2.93	2.62	2.93	16300
2004-05-18	2.93	3.02	2.77	2.96	21600
2004-05-19	2.95	3.00	2.82	3.00	23700
2004-05-20	2.94	2.94	2.65	2.89	5000
2004-05-21	2.77	2.89	2.65	2.80	8300
2004-05-24	2.80	2.90	2.67	2.88	24200
2004-05-25	2.70	2.97	2.69	2.97	15500
2004-05-26	2.85	3.00	2.85	3.00	4200
2004-05-27	2.85	2.96	2.85	2.96	4800
2004-05-28	2.97	3.00	2.85	2.86	3300
2004-06-01	2.91	3.03	2.80	3.00	15700
2004-06-02	3.00	3.00	2.89	2.89	3300
2004-06-03	2.86	2.86	2.69	2.79	2400
2004-06-04	2.87	2.87	2.69	2.82	2000
2004-06-07	2.82	2.90	2.67	2.69	23800
2004-06-08	2.71	2.71	2.61	2.63	26500
2004-06-09	2.93	2.93	2.55	2.55	15900
2004-06-10	2.55	2.66	2.51	2.54	14200
2004-06-14	2.43	2.54	2.35	2.52	7400
2004-06-15	2.35	2.35	2.26	2.32	6300
2004-06-16	2.25	2.30	2.25	2.30	4300
2004-06-17	2.60	2.60	2.20	2.22	4600
2004-06-18	2.18	2.37	2.17	2.25	4800
2004-06-21	2.39	2.39	2.17	2.36	5800
2004-06-22	2.33	2.43	2.22	2.32	4200
2004-06-23	2.21	2.40	2.17	2.40	3200
2004-06-24	2.35	2.45	2.18	2.45	10500
2004-06-25	2.45	2.45	2.31	2.34	3100
2004-06-28	2.26	2.49	2.26	2.35	4200
2004-06-29	2.47	2.47	2.26	2.27	6700
2004-06-30	2.50	2.54	2.36	2.46	13500
2004-07-01	2.44	2.57	2.38	2.45	3300
2004-07-02	2.53	2.53	2.28	2.46	4700
2004-07-06	2.27	2.60	2.27	2.37	9400
2004-07-07	2.50	2.50	2.29	2.30	7400
2004-07-08	2.27	2.47	2.27	2.28	11700
2004-07-09	2.26	2.46	2.26	2.45	2500
2004-07-12	2.46	2.46	2.27	2.27	14900
2004-07-13	2.28	2.46	2.28	2.39	4200
2004-07-14	2.37	2.37	2.22	2.22	1200
2004-07-15	2.28	2.35	2.14	2.14	10900
2004-07-16	2.11	2.32	2.05	2.09	13800
2004-07-19	2.20	2.23	2.07	2.16	11700
2004-07-20	2.03	2.11	2.03	2.09	6500
2004-07-21	2.05	2.07	1.90	1.92	17800
2004-07-22	2.07	2.21	1.94	2.04	4500
2004-07-23	1.95	2.11	1.95	2.11	2900
2004-07-26	1.88	2.09	1.76	1.76	9800
2004-07-27	1.80	1.81	1.80	1.81	300
2004-07-28	1.80	1.82	1.80	1.82	1600
2004-07-29	1.76	1.87	1.76	1.87	4000
2004-07-30	1.79	1.80	1.75	1.75	2100
2004-08-02	1.80	1.80	1.79	1.80	600
2004-08-03	1.78	1.89	1.78	1.79	4400
2004-08-04	1.73	1.86	1.70	1.86	1200
2004-08-05	1.70	1.87	1.70	1.86	2800
2004-08-06	1.87	1.90	1.49	1.90	18000
2004-08-09	1.90	2.01	1.88	2.01	29900
2004-08-10	1.99	2.13	1.89	2.13	4800
2004-08-11	1.92	2.00	1.91	2.00	1400
2004-08-12	1.89	2.00	1.89	2.00	5700
2004-08-13	1.91	2.09	1.91	2.06	3100
2004-08-16	1.92	2.22	1.82	2.15	7500
2004-08-17	2.12	2.22	2.03	2.22	9900
2004-08-18	2.11	2.31	2.11	2.31	1500
2004-08-19	2.34	2.45	2.33	2.39	2500
2004-08-20	2.39	2.45	2.12	2.40	11200
2004-08-24	2.09	2.69	2.09	2.50	5600
2004-08-25	2.36	2.71	2.25	2.69	4400
2004-08-26	2.49	2.52	2.45	2.45	1600
2004-08-27	2.22	2.60	2.20	2.57	6600
2004-08-30	2.32	2.48	2.31	2.48	700
2004-08-31	2.62	2.62	2.19	2.48	1000
2004-09-02	2.48	2.48	2.48	2.48	300
2004-09-03	2.46	2.46	2.19	2.43	5300
2004-09-07	2.22	2.44	2.22	2.43	1500
2004-09-08	2.25	2.45	2.06	2.17	14900
2004-09-09	2.40	2.40	2.10	2.25	3100
2004-09-10	2.42	2.42	2.01	2.28	13300
2004-09-13	2.29	2.29	2.29	2.29	300
2004-09-14	2.20	2.41	2.17	2.41	8800
2004-09-16	2.40	2.47	2.30	2.37	2900
2004-09-17	2.40	2.40	2.40	2.40	100
2004-09-20	2.29	2.44	2.28	2.44	1400
2004-09-22	2.39	2.43	2.39	2.43	1200
2004-09-23	2.49	2.49	2.17	2.29	1600
2004-09-24	2.39	2.48	2.17	2.44	1200
2004-09-27	2.18	2.35	2.04	2.34	12000
2004-09-28	2.03	2.48	2.03	2.48	11700
2004-09-29	2.29	2.47	2.21	2.47	13400
2004-09-30	2.25	2.61	2.25	2.61	30300
2004-10-01	2.32	2.50	2.24	2.33	4400
2004-10-04	2.17	2.53	2.13	2.36	3800
2004-10-05	2.15	2.30	2.15	2.20	4100
2004-10-06	2.18	2.27	2.08	2.21	5000
2004-10-07	2.25	2.25	2.25	2.25	200
2004-10-08	2.16	2.24	2.16	2.24	1800
2004-10-11	2.16	2.22	2.16	2.21	800
2004-10-12	2.15	2.18	2.03	2.18	2800
2004-10-13	2.09	2.09	2.09	2.09	300
2004-10-14	2.04	2.16	1.90	2.16	4600
2004-10-15	2.18	2.18	1.88	2.10	7700
2004-10-18	1.86	1.94	1.82	1.94	4400
2004-10-19	1.48	1.94	1.48	1.94	4300
2004-10-20	1.95	1.95	1.88	1.93	6500
2004-10-21	1.87	2.12	1.87	2.10	4900
2004-10-22	2.01	2.15	2.00	2.15	2600
2004-10-25	2.17	2.18	1.92	2.18	3700
2004-10-26	2.20	2.24	2.20	2.20	2300
2004-10-28	1.94	2.12	1.94	2.12	1700
2004-10-29	2.09	2.09	1.99	2.07	1300
2004-11-01	1.99	2.09	1.98	2.09	500
2004-11-03	2.10	2.10	2.10	2.10	200
2004-11-04	1.98	1.98	1.91	1.97	300
2004-11-05	1.88	1.94	1.88	1.94	300
2004-11-08	1.88	2.00	1.81	2.00	8600
2004-11-09	1.91	2.00	1.90	2.00	3600
2004-11-10	2.00	2.00	2.00	2.00	2000
2004-11-11	1.98	2.10	1.75	2.10	9400
2004-11-12	2.13	2.20	1.96	2.20	4800
2004-11-15	1.92	2.20	1.85	2.20	25800
2004-11-16	2.00	2.15	2.00	2.15	2100
2004-11-17	2.10	2.22	1.90	2.22	13600
2004-11-18	2.22	2.22	2.22	2.22	400
2004-11-19	2.05	2.05	2.01	2.01	3500
2004-11-22	1.90	2.05	1.87	2.05	9300
2004-11-23	1.97	2.01	1.97	2.01	300
2004-11-24	1.87	2.00	1.87	1.98	4400
2004-11-26	2.10	2.10	2.10	2.10	1200
2004-11-29	1.92	2.05	1.92	2.05	2500
2004-11-30	1.86	2.01	1.86	2.00	1600
2004-12-01	2.00	2.00	1.87	2.00	5000
2004-12-02	1.89	1.97	1.89	1.89	600
2004-12-03	1.89	2.00	1.89	2.00	6300
2004-12-06	1.89	1.99	1.89	1.99	800
2004-12-07	1.86	2.00	1.70	1.90	41200
2004-12-08	1.90	2.00	1.77	2.00	22200
2004-12-09	1.84	2.00	1.84	2.00	12100
2004-12-10	1.86	2.00	1.74	1.88	14400
2004-12-13	1.91	2.00	1.85	2.00	11500
2004-12-15	1.72	1.98	1.72	1.95	8800
2004-12-16	1.82	2.00	1.82	1.95	12000
2004-12-17	1.99	1.99	1.88	1.98	3600
2004-12-20	1.77	2.00	1.76	1.90	36600
2004-12-21	1.81	2.00	1.75	2.00	20900
2004-12-22	1.99	2.03	1.76	2.03	46100
2004-12-23	1.94	2.12	1.94	2.12	31100
2004-12-27	1.76	2.24	1.76	2.24	35200
2004-12-28	2.08	2.40	2.07	2.37	32800
2004-12-29	2.39	2.51	2.34	2.51	29400
2004-12-30	2.48	2.74	2.39	2.74	23900
2004-12-31	2.74	2.95	2.50	2.85	27000
2005-01-03	2.89	2.89	2.62	2.69	8400
2005-01-04	2.65	2.65	2.41	2.56	7900
2005-01-05	2.40	2.56	2.40	2.55	1400
2005-01-06	2.24	2.50	2.24	2.50	18000
2005-01-07	2.53	2.53	2.53	2.53	400
2005-01-10	2.45	2.54	2.45	2.54	2200
2005-01-11	2.46	2.50	2.46	2.50	600
2005-01-12	2.46	2.49	2.45	2.46	1600
2005-01-13	2.49	2.49	2.43	2.48	4500
2005-01-14	2.43	2.46	2.16	2.38	10100
2005-01-18	2.15	2.39	2.08	2.35	49700
2005-01-19	2.33	2.39	2.15	2.35	8300
2005-01-20	2.34	2.34	2.12	2.12	4300
2005-01-21	2.01	2.22	2.01	2.22	21700
2005-01-24	2.19	2.20	2.04	2.20	5700
2005-01-25	2.19	2.32	2.19	2.19	4500
2005-01-26	2.08	2.25	2.02	2.16	2700
2005-01-27	2.04	2.27	2.03	2.03	700
2005-01-28	2.04	2.37	2.04	2.28	3100
2005-01-31	2.04	2.39	2.04	2.31	6200
2005-02-01	2.31	2.37	2.31	2.37	1600
2005-02-02	2.23	2.38	2.17	2.29	3700
2005-02-03	2.11	2.34	2.11	2.29	7800
2005-02-04	2.40	2.40	2.19	2.23	2500
2005-02-07	2.21	2.21	2.19	2.20	2000
2005-02-08	2.20	2.20	2.15	2.15	1500
2005-02-09	2.04	2.24	2.02	2.24	3900
2005-02-10	2.23	2.48	1.85	2.28	69300
2005-02-11	2.24	2.38	2.06	2.38	15400
2005-02-14	2.44	2.45	2.22	2.45	19900
2005-02-15	2.41	2.41	2.15	2.41	14100
2005-02-16	2.53	2.53	2.34	2.50	16400
2005-02-18	2.35	2.61	2.23	2.61	12100
2005-02-22	2.45	2.62	2.45	2.62	3500
2005-02-23	2.52	2.64	2.50	2.64	13500
2005-02-24	2.43	2.64	2.40	2.64	11400
2005-02-25	2.68	2.69	2.55	2.65	4200
2005-02-28	2.55	2.55	2.55	2.55	400
2005-03-01	2.50	2.63	2.46	2.61	14300
2005-03-02	2.62	2.70	2.46	2.70	5400
2005-03-03	2.35	2.65	2.35	2.65	23500
2005-03-04	2.50	2.60	2.47	2.47	2600
2005-03-07	2.46	2.46	2.45	2.45	13400
2005-03-08	2.45	2.63	2.40	2.63	1500
2005-03-09	2.43	2.63	2.43	2.63	2300
2005-03-10	2.57	2.60	2.40	2.41	3000
2005-03-11	2.44	2.62	2.36	2.62	8700
2005-03-14	2.41	2.43	2.36	2.39	33800
2005-03-15	2.41	2.41	2.14	2.34	8400
2005-03-16	2.18	2.41	2.08	2.35	14400
2005-03-17	2.44	2.49	2.25	2.25	3700
2005-03-18	2.30	2.35	2.16	2.35	19700
2005-03-21	2.22	2.42	2.21	2.37	6400
2005-03-22	2.35	2.35	2.24	2.35	3100
2005-03-23	2.25	2.40	2.25	2.40	5300
2005-03-24	2.35	2.37	2.19	2.35	3900
2005-03-28	2.30	2.34	2.30	2.34	2000
2005-03-29	2.24	2.40	2.24	2.40	4400
2005-03-30	2.23	2.40	2.23	2.40	5700
2005-03-31	2.26	2.38	2.22	2.22	5600
2005-04-01	2.22	2.34	2.22	2.34	4000
2005-04-04	2.22	2.40	2.05	2.34	13000
2005-04-05	2.26	2.26	2.15	2.18	42800
2005-04-06	2.14	2.26	2.00	2.26	8900
2005-04-07	2.24	2.32	2.24	2.26	2700
2005-04-13	2.26	2.35	2.26	2.35	3600
2005-04-14	2.06	2.41	2.06	2.36	3900
2005-04-15	2.16	2.36	2.16	2.36	300
2005-04-18	2.12	2.39	2.12	2.30	3800
2005-04-19	2.36	2.36	2.36	2.36	600
2005-04-20	2.17	2.30	2.17	2.30	3400
2005-04-21	2.18	2.30	2.18	2.30	1800
2005-04-22	2.33	2.33	2.32	2.32	300
2005-04-26	2.18	2.30	1.89	2.06	81800
2005-04-27	2.06	2.06	1.90	1.90	2000
2005-04-28	2.06	2.08	1.99	2.08	4300
2005-04-29	1.80	2.19	1.80	2.19	7600
2005-05-02	1.93	2.21	1.93	2.21	2500
2005-05-04	2.18	2.20	2.00	2.05	8600
2005-05-05	2.01	2.14	2.01	2.10	10900
2005-05-06	2.15	2.15	2.10	2.10	1100
2005-05-10	2.01	2.01	1.81	2.00	2600
2005-05-11	1.82	2.10	1.81	2.10	10000
2005-05-12	1.84	2.09	1.77	1.94	19700
2005-05-13	1.95	2.00	1.70	2.00	13800
2005-05-16	1.77	2.10	1.77	1.91	8200
2005-05-17	1.91	2.08	1.77	1.80	6500
2005-05-18	2.00	2.00	1.52	1.82	21100
2005-05-19	1.76	1.95	1.72	1.72	17200
2005-05-20	1.76	1.90	1.76	1.90	4800
2005-05-23	1.76	2.00	1.76	2.00	13400
2005-05-24	1.87	2.00	1.84	1.85	4400
2005-05-25	1.54	1.90	1.54	1.90	19800
2005-05-26	1.95	1.95	1.81	1.81	1200
2005-05-27	1.76	1.86	1.65	1.86	9000
2005-05-31	1.75	1.80	1.65	1.80	7500
2005-06-01	1.56	1.90	1.56	1.80	24300
2005-06-02	1.75	1.80	1.65	1.80	5300
2005-06-03	1.62	1.80	1.62	1.80	1500
2005-06-06	1.57	1.80	1.57	1.80	1600
2005-06-07	1.60	1.80	1.60	1.80	2500
2005-06-08	1.86	2.09	1.86	2.09	7700
2005-06-09	1.87	1.87	1.87	1.87	100
2005-06-10	2.07	2.11	2.07	2.11	1600
2005-06-14	1.92	2.10	1.92	2.10	200
2005-06-15	1.87	1.98	1.87	1.98	1300
2005-06-16	1.88	1.88	1.88	1.88	400
2005-06-17	1.87	1.87	1.87	1.87	1300
2005-06-20	1.87	1.88	1.87	1.88	800
2005-06-21	1.87	1.87	1.87	1.87	700
2005-06-23	1.89	1.89	1.89	1.89	200
2005-06-24	1.87	1.92	1.80	1.80	4700
2005-06-27	1.77	1.84	1.70	1.84	1300
2005-06-28	1.76	1.92	1.76	1.92	4500
2005-06-29	1.99	1.99	1.99	1.99	1000
2005-06-30	1.76	2.09	1.76	2.09	7600
2005-07-01	1.82	2.01	1.82	2.01	1400
2005-07-05	1.76	1.96	1.76	1.96	2100
2005-07-06	1.85	1.95	1.85	1.95	600
2005-07-08	1.85	1.95	1.85	1.95	5800
2005-07-11	1.95	1.95	1.92	1.92	800
2005-07-12	1.85	1.85	1.85	1.85	3700
2005-07-13	1.76	2.00	1.76	2.00	2200
2005-07-15	1.85	1.85	1.85	1.85	1600
2005-07-18	1.88	2.00	1.86	1.86	4900
2005-07-19	1.81	1.81	1.81	1.81	400
2005-07-20	1.76	1.80	1.76	1.80	11900
2005-07-21	1.80	1.80	1.80	1.80	1500
2005-07-22	1.80	1.80	1.80	1.80	1200
2005-07-26	1.80	1.80	1.80	1.80	1000
2005-07-27	1.85	1.85	1.82	1.85	7000
2005-07-28	1.84	1.84	1.84	1.84	1000
2005-08-01	1.84	1.85	1.84	1.85	3400
2005-08-03	1.85	1.85	1.85	1.85	100
2005-08-04	1.72	1.80	1.72	1.80	3700
2005-08-08	1.68	1.80	1.62	1.80	2100
2005-08-09	1.80	1.80	1.70	1.70	5200
2005-08-10	1.30	1.70	1.30	1.61	21300
2005-08-11	1.58	1.72	1.58	1.68	2000
2005-08-12	1.63	1.63	1.63	1.63	200
2005-08-15	1.69	1.99	1.69	1.84	10300
2005-08-16	1.72	1.84	1.72	1.84	1400
2005-08-17	2.09	2.09	2.00	2.01	7400
2005-08-18	1.90	1.90	1.90	1.90	100
2005-08-19	1.80	2.01	1.80	2.01	3000
2005-08-22	1.91	1.91	1.91	1.91	200
2005-08-23	2.00	2.00	1.95	1.95	2700
2005-08-24	1.81	1.92	1.71	1.92	1800
2005-08-25	1.92	1.93	1.92	1.93	200
2005-08-26	1.83	1.83	1.83	1.83	400
2005-08-29	1.77	1.80	1.75	1.75	7300
2005-08-30	1.70	1.90	1.70	1.90	3500
2005-09-06	1.72	1.73	1.72	1.73	2100
2005-09-07	1.75	1.78	1.63	1.78	4300
2005-09-08	1.63	1.77	1.63	1.77	3100
2005-09-09	1.63	1.74	1.56	1.74	1300
2005-09-12	1.50	1.74	1.50	1.74	6100
2005-09-13	1.50	1.80	1.50	1.80	4800
2005-09-15	1.61	1.61	1.61	1.61	400
2005-09-16	1.54	1.80	1.54	1.80	2900
2005-09-19	1.56	1.79	1.56	1.79	5100
2005-09-20	1.58	1.80	1.58	1.80	7700
2005-09-22	1.80	1.80	1.62	1.62	2500
2005-09-23	1.62	1.80	1.62	1.80	2100
2005-09-26	1.60	1.85	1.60	1.85	4700
2005-09-27	1.78	1.80	1.62	1.64	5900
2005-09-28	1.64	1.80	1.62	1.62	3600
2005-09-29	1.61	1.75	1.61	1.75	1800
2005-09-30	1.60	1.80	1.60	1.80	4700
2005-10-03	1.50	1.80	1.50	1.75	3200
2005-10-04	1.64	1.80	1.64	1.80	700
2005-10-05	1.61	1.80	1.61	1.66	1200
2005-10-06	1.61	1.80	1.61	1.61	3200
2005-10-07	1.76	1.80	1.76	1.80	2900
2005-10-10	1.61	1.80	1.61	1.80	300
2005-10-12	1.65	1.65	1.65	1.65	200
2005-10-13	1.80	1.80	1.80	1.80	700
2005-10-17	1.65	1.80	1.65	1.80	1100
2005-10-19	1.65	1.80	1.63	1.80	2100
2005-10-20	1.63	1.80	1.63	1.80	1100
2005-10-21	1.68	1.80	1.68	1.80	1300
2005-10-24	1.70	1.77	1.67	1.77	2400
2005-10-25	1.77	1.77	1.77	1.77	300
2005-10-26	1.66	1.66	1.66	1.66	1000
2005-10-27	1.78	1.85	1.76	1.79	13700
2005-10-28	1.67	1.79	1.67	1.79	2400
2005-10-31	1.85	1.85	1.71	1.83	8800
2005-11-01	1.80	1.86	1.80	1.86	4800
2005-11-02	1.69	1.75	1.69	1.75	1900
2005-11-03	1.75	1.80	1.74	1.77	5800
2005-11-04	1.75	1.80	1.75	1.80	1700
2005-11-07	1.73	1.73	1.68	1.70	6800
2005-11-08	1.65	1.74	1.64	1.74	11500
2005-11-09	1.70	1.74	1.70	1.74	1500
2005-11-10	1.61	1.69	1.50	1.69	12800
2005-11-15	1.52	1.65	1.52	1.56	3000
2005-11-16	1.58	1.65	1.44	1.65	5400
2005-11-18	1.40	1.69	1.40	1.69	1800
2005-11-21	1.54	1.69	1.54	1.69	1200
2005-11-22	1.60	1.70	1.55	1.70	3500
2005-11-28	1.69	1.69	1.64	1.69	2100
2005-11-29	1.60	1.60	1.60	1.60	800
2005-11-30	1.44	1.59	1.38	1.59	4500
2005-12-01	1.44	1.58	1.41	1.58	5000
2005-12-02	1.43	1.60	1.43	1.60	5900
2005-12-05	1.38	1.59	1.38	1.59	1300
2005-12-08	1.58	1.59	1.58	1.59	800
2005-12-12	1.43	1.60	1.43	1.59	6500
2005-12-13	1.46	1.52	1.46	1.47	1400
2005-12-14	1.50	1.50	1.49	1.49	1500
2005-12-15	1.00	1.70	1.00	1.53	25800
2005-12-16	1.55	1.69	1.50	1.60	12500
2005-12-19	1.53	1.63	1.51	1.63	800
2005-12-20	1.51	1.63	1.50	1.62	7900
2005-12-21	1.52	1.70	1.52	1.70	2400
2005-12-22	1.70	1.70	1.51	1.61	8000
2005-12-23	1.50	1.60	1.50	1.52	3800
2005-12-27	1.36	1.50	1.36	1.50	11500
2005-12-28	1.43	1.50	1.36	1.50	7200
2005-12-29	1.39	1.50	1.31	1.50	13400
2005-12-30	1.32	1.54	1.32	1.54	5000
2006-01-04	1.54	1.54	1.40	1.49	3500
2006-01-05	1.49	1.49	1.49	1.49	400
2006-01-06	1.48	1.48	1.48	1.48	500
2006-01-09	1.18	1.44	1.18	1.44	18800
2006-01-10	1.40	1.46	1.30	1.46	2900
2006-01-11	1.40	1.47	1.37	1.40	3900
2006-01-12	1.40	1.46	1.40	1.41	5300
2006-01-13	1.42	1.42	1.38	1.38	4900
2006-01-17	1.42	1.42	1.42	1.42	4600
2006-01-18	1.40	1.40	1.37	1.37	1600
2006-01-19	1.38	1.38	1.37	1.37	2000
2006-01-20	1.40	1.40	1.35	1.35	2700
2006-01-23	1.40	1.43	1.40	1.43	3300
2006-01-24	1.40	1.40	1.40	1.40	1000
2006-01-25	1.36	1.36	1.36	1.36	2000
2006-01-27	1.36	1.36	1.36	1.36	200
2006-01-30	1.14	1.46	1.14	1.46	7000
2006-01-31	1.45	1.50	1.32	1.50	5900
2006-02-02	1.50	1.50	1.45	1.45	2900
2006-02-06	1.40	1.55	1.40	1.55	2400
2006-02-07	1.50	1.55	1.50	1.55	4200
2006-02-09	1.49	1.50	1.26	1.50	3900
2006-02-13	1.49	1.50	1.46	1.46	5100
2006-02-14	1.22	1.50	1.22	1.50	3500
2006-02-15	1.50	1.50	1.49	1.50	3400
2006-02-16	1.30	1.30	1.30	1.30	100
2006-02-17	1.54	1.54	1.54	1.54	1000
2006-02-21	1.34	1.49	1.34	1.49	2800
2006-02-22	1.45	1.50	1.45	1.49	7300
2006-02-23	1.60	1.60	1.30	1.35	5700
2006-02-24	1.34	1.34	1.26	1.26	5000
2006-02-27	1.26	1.40	1.26	1.40	5700
2006-02-28	1.26	1.40	1.26	1.40	7300
2006-03-01	1.26	1.39	1.26	1.27	5700
2006-03-02	1.30	1.30	1.30	1.30	100
2006-03-03	1.22	1.40	1.22	1.40	8700
2006-03-06	1.35	1.35	1.35	1.35	4900
2006-03-07	1.32	1.33	1.23	1.30	12200
2006-03-08	1.30	1.30	1.30	1.30	1100
2006-03-09	1.24	1.40	1.24	1.40	3200
2006-03-13	1.30	1.30	1.30	1.30	1600
2006-03-14	1.25	1.25	1.25	1.25	300
2006-03-15	1.25	1.30	1.25	1.30	6500
2006-03-16	1.25	1.35	1.25	1.30	5600
2006-03-20	1.27	1.30	1.16	1.30	3300
2006-03-21	1.16	1.30	1.16	1.30	1700
2006-03-22	1.17	1.30	1.17	1.30	1200
2006-03-23	1.18	1.30	1.18	1.30	4700
2006-03-24	1.17	1.39	1.17	1.39	8600
2006-03-27	1.18	1.37	1.18	1.30	5900
2006-03-28	1.22	1.37	1.22	1.26	1800
2006-03-29	1.35	1.36	1.20	1.35	4000
2006-03-31	1.22	1.37	1.22	1.37	2200
2006-04-04	1.30	1.36	1.30	1.36	1700
2006-04-05	1.23	1.36	1.20	1.36	4000
2006-04-06	1.39	1.39	1.23	1.30	2600
2006-04-07	1.21	1.37	1.21	1.30	3700
2006-04-10	1.22	1.33	1.16	1.33	9000
2006-04-11	1.17	1.35	1.17	1.30	2900
2006-04-18	1.12	1.33	1.12	1.30	2900
2006-04-19	1.29	1.29	1.18	1.28	300
2006-04-20	1.33	1.33	1.33	1.33	100
2006-04-21	1.40	1.40	1.30	1.30	4500
2006-04-24	1.30	1.30	1.30	1.30	2800
2006-04-25	1.30	1.30	1.30	1.30	2000
2006-04-26	1.34	1.54	1.22	1.34	22800
2006-04-27	1.35	1.40	1.26	1.36	15100
2006-04-28	1.31	1.31	1.31	1.31	2900
2006-05-01	1.31	1.31	1.22	1.22	1900
2006-05-02	1.31	1.39	1.31	1.31	2400
2006-05-03	1.31	1.31	1.31	1.31	1000
2006-05-04	1.17	1.29	1.17	1.20	2900
2006-05-08	1.20	1.39	1.18	1.29	7900
2006-05-09	1.29	1.35	1.23	1.35	1900
2006-05-10	1.18	1.30	1.18	1.30	11400
2006-05-11	1.26	1.26	1.26	1.26	200
2006-05-12	1.13	1.33	1.13	1.28	7000
2006-05-15	1.27	1.30	1.19	1.30	1300
2006-05-16	1.28	1.29	1.28	1.29	400
2006-05-17	1.18	1.29	1.18	1.29	2400
2006-05-18	1.18	1.29	1.18	1.29	1600
2006-05-19	1.20	1.20	1.20	1.20	600
2006-05-22	1.21	1.21	1.21	1.21	200
2006-05-23	1.15	1.25	1.15	1.17	3800
2006-05-24	1.20	1.27	1.20	1.27	2700
2006-05-26	1.14	1.30	1.14	1.25	1900
2006-05-30	1.32	1.34	1.21	1.34	3700
2006-06-01	1.14	1.33	1.14	1.33	7000
2006-06-02	1.22	1.32	1.22	1.32	1500
2006-06-05	1.29	1.32	1.22	1.32	5100
2006-06-06	1.22	1.30	1.22	1.30	1700
2006-06-07	1.34	1.34	1.34	1.34	14800
2006-06-08	1.32	1.32	1.32	1.32	6700
2006-06-09	1.26	1.26	1.26	1.26	100
2006-06-12	1.22	1.30	1.22	1.30	700
2006-06-13	1.17	1.30	1.17	1.30	1300
2006-06-15	1.17	1.17	1.08	1.08	121200
2006-06-16	1.25	1.25	1.25	1.25	200
2006-06-19	1.29	1.29	1.29	1.29	100
2006-06-21	1.06	1.29	1.06	1.29	10400
2006-06-22	1.18	1.30	1.18	1.30	6400
2006-06-23	1.11	1.30	1.11	1.28	1600
2006-06-26	1.09	1.30	1.09	1.30	4200
2006-06-27	1.23	1.30	1.19	1.23	4400
2006-06-28	1.10	1.30	1.10	1.29	3900
2006-06-30	1.11	1.29	1.11	1.29	1700
2006-07-05	1.11	1.29	1.11	1.29	1500
2006-07-06	1.26	1.26	1.26	1.26	400
2006-07-12	1.12	1.29	1.12	1.26	1763
2006-07-13	1.12	1.29	1.12	1.29	2000
2006-07-17	1.13	1.29	1.13	1.29	1700
2006-07-18	1.15	1.30	1.15	1.30	2140
2006-07-20	1.16	1.29	1.14	1.29	565
2006-07-24	1.15	1.31	1.15	1.31	1310
2006-07-27	1.15	1.29	1.15	1.29	2400
2006-07-31	1.16	1.29	1.16	1.29	1178
2006-08-03	1.29	1.38	1.16	1.30	24473
2006-08-04	1.30	1.35	1.30	1.35	2139
2006-08-07	1.30	1.30	1.30	1.30	1842
2006-08-08	1.30	1.30	1.30	1.30	420
2006-08-09	1.30	1.30	1.30	1.30	1000
2006-08-10	1.30	1.30	1.30	1.30	1080
2006-08-11	1.30	1.30	1.30	1.30	1000
2006-08-14	1.15	1.34	1.15	1.30	1620
2006-08-16	1.28	1.29	1.20	1.29	1526
2006-08-17	1.15	1.29	1.15	1.29	2200
2006-08-18	1.15	1.30	1.15	1.30	3670
2006-08-21	1.25	1.30	1.20	1.30	7946
2006-08-22	1.17	1.35	1.16	1.35	4900
2006-08-23	1.34	1.45	1.18	1.33	11169
2006-08-24	1.38	1.45	1.38	1.45	2329
2006-08-28	1.19	2.10	1.19	1.38	44489
2006-08-29	1.35	1.35	1.35	1.35	3000
2006-08-31	1.22	1.23	1.20	1.20	1422
2006-09-01	1.20	1.24	1.20	1.24	1300
2006-09-05	1.09	1.35	1.09	1.35	4470
2006-09-06	1.25	1.34	1.15	1.31	22584
2006-09-07	1.21	1.21	1.21	1.21	400
2006-09-08	1.26	1.31	1.21	1.31	4000
2006-09-11	1.31	1.37	1.22	1.37	2000
2006-09-12	1.27	1.36	1.24	1.36	3423
2006-09-14	1.35	1.35	1.26	1.26	2085
2006-09-15	1.26	1.32	1.25	1.32	3045
2006-09-18	1.22	1.36	1.22	1.35	1908
2006-09-19	1.30	1.36	1.30	1.36	1039
2006-09-20	1.30	1.35	1.30	1.35	2100
2006-09-26	1.22	1.34	1.22	1.34	3992
2006-09-27	1.35	1.35	1.28	1.35	2400
2006-09-28	1.30	1.30	1.27	1.27	2000
2006-10-03	1.30	1.30	1.30	1.30	350
2006-10-09	1.26	1.30	1.26	1.30	6550
2006-10-10	1.11	1.29	1.11	1.29	5241
2006-10-11	1.35	1.39	1.35	1.39	800
2006-10-13	1.25	1.25	1.25	1.25	400
2006-10-16	1.10	1.29	1.10	1.29	3600
2006-10-19	1.25	1.25	1.25	1.25	600
2006-10-20	1.25	1.25	1.25	1.25	1284
2006-10-23	1.13	1.30	1.13	1.30	3916
2006-10-25	1.26	1.26	1.26	1.26	100
2006-10-30	1.30	1.30	1.24	1.24	738
2006-10-31	1.20	1.24	1.20	1.23	2242
2006-11-01	1.13	1.13	1.13	1.13	100
2006-11-02	1.27	1.30	1.26	1.26	1400
2006-11-03	1.30	1.30	1.25	1.25	299
2006-11-06	1.24	1.24	1.24	1.24	760
2006-11-07	1.25	1.25	1.25	1.25	100
2006-11-08	1.24	1.24	1.24	1.24	1000
2006-11-09	1.17	1.17	1.17	1.17	8200
2006-11-10	1.15	1.20	1.15	1.16	2660
2006-11-13	1.13	1.29	1.13	1.29	4000
2006-11-14	1.10	1.29	1.10	1.29	17562
2006-11-16	1.12	1.14	1.12	1.14	4585
2006-11-17	1.15	1.26	1.06	1.26	5858
2006-11-20	1.30	1.30	1.17	1.30	6800
2006-11-21	1.20	1.23	1.12	1.23	4400
2006-11-22	1.12	1.23	1.11	1.21	10700
2006-11-24	1.13	1.30	1.02	1.28	17745
2006-11-27	1.15	1.26	1.15	1.26	1600
2006-11-28	1.12	1.25	1.12	1.24	3450
2006-11-29	1.14	1.37	1.14	1.35	20270
2006-11-30	1.32	1.57	1.25	1.54	88855
2006-12-01	1.50	1.52	1.35	1.35	10121
2006-12-04	1.30	1.55	1.30	1.54	11481
2006-12-05	1.55	1.55	1.31	1.44	16582
2006-12-06	1.40	1.40	1.31	1.36	5580
2006-12-07	1.33	1.38	1.31	1.31	2920
2006-12-08	1.31	1.32	1.22	1.27	13090
2006-12-11	1.25	1.42	1.25	1.42	8677
2006-12-12	1.39	1.41	1.26	1.34	11584
2006-12-13	1.31	1.44	1.26	1.44	9400
2006-12-14	1.41	1.43	1.28	1.40	3707
2006-12-15	1.32	1.43	1.32	1.43	400
2006-12-18	1.49	1.49	1.35	1.35	1397
2006-12-19	1.35	1.38	1.33	1.38	500
2006-12-20	1.30	1.38	1.30	1.30	2139
2006-12-21	1.29	1.35	1.25	1.35	23898
2006-12-22	1.35	1.43	1.31	1.43	17967
2006-12-26	1.39	1.45	1.30	1.45	8925
2006-12-27	1.40	1.50	1.32	1.50	21989
2006-12-28	1.41	1.50	1.28	1.50	28000
2006-12-29	1.38	1.50	1.38	1.50	7500
2007-01-03	1.42	1.50	1.35	1.49	4560
2007-01-04	1.41	1.45	1.41	1.45	2300
2007-01-05	1.48	1.50	1.36	1.50	6300
2007-01-08	1.44	1.50	1.42	1.50	10300
2007-01-09	1.52	1.55	1.51	1.55	16190
2007-01-10	1.59	2.00	1.59	1.74	25894
2007-01-11	1.74	1.95	1.72	1.72	22075
2007-01-12	1.64	1.66	1.62	1.66	2730
2007-01-16	1.64	1.64	1.64	1.64	2400
2007-01-17	1.65	1.65	1.65	1.65	1600
2007-01-18	1.61	1.65	1.51	1.62	5327
2007-01-19	1.63	1.64	1.55	1.64	1400
2007-01-22	1.64	1.65	1.64	1.65	1200
2007-01-25	1.59	1.65	1.59	1.65	250
2007-01-29	1.62	1.62	1.53	1.54	2526
2007-01-30	1.53	1.84	1.53	1.66	9025
2007-01-31	1.61	1.61	1.53	1.53	4700
2007-02-01	1.52	1.70	1.52	1.57	10413
2007-02-02	1.56	1.95	1.56	1.71	2724
2007-02-05	1.66	1.88	1.66	1.70	4134
2007-02-06	1.70	1.74	1.70	1.72	500
2007-02-07	1.71	1.71	1.70	1.70	700
2007-02-08	1.64	1.69	1.64	1.67	700
2007-02-09	1.63	1.64	1.62	1.63	1529
2007-02-12	1.62	1.62	1.61	1.61	768
2007-02-14	1.66	1.77	1.66	1.77	4360
2007-02-15	1.72	1.77	1.72	1.77	1800
2007-02-20	1.66	1.80	1.66	1.80	702
2007-02-21	1.78	1.84	1.72	1.75	3715
2007-02-22	1.66	1.79	1.66	1.75	5343
2007-02-23	1.72	1.76	1.72	1.76	300
2007-02-26	1.79	1.92	1.79	1.86	13480
2007-02-27	1.81	1.81	1.81	1.81	200
2007-02-28	1.72	1.89	1.70	1.72	4504
2007-03-01	1.66	1.66	1.66	1.66	100
2007-03-02	1.52	1.74	1.52	1.73	6882
2007-03-05	1.52	1.60	1.52	1.58	8900
2007-03-06	1.60	1.85	1.60	1.76	7420
2007-03-07	1.80	1.80	1.65	1.66	11070
2007-03-08	1.65	1.68	1.65	1.68	3800
2007-03-09	1.65	1.68	1.65	1.68	460
2007-03-12	1.65	1.70	1.65	1.70	1300
2007-03-13	1.65	1.73	1.60	1.61	10395
2007-03-14	1.61	1.71	1.61	1.67	3100
2007-03-15	1.64	1.70	1.53	1.60	9060
2007-03-16	1.64	1.72	1.64	1.72	3180
2007-03-19	1.66	1.72	1.64	1.67	2800
2007-03-20	1.64	1.68	1.60	1.60	2120
2007-03-21	1.60	1.61	1.60	1.61	300
2007-03-22	1.62	1.62	1.62	1.62	100
2007-03-26	1.63	1.70	1.63	1.70	700
2007-03-30	1.61	1.68	1.61	1.68	220
2007-04-02	1.65	1.72	1.65	1.71	1700
2007-04-03	1.70	1.71	1.70	1.71	3160
2007-04-04	1.70	1.72	1.70	1.72	3347
2007-04-05	2.24	2.24	1.71	1.71	40645
2007-04-09	1.72	1.89	1.70	1.79	10595
2007-04-10	1.72	1.85	1.70	1.76	4690
2007-04-11	1.72	1.74	1.72	1.74	1100
2007-04-12	1.70	1.74	1.63	1.70	6373
2007-04-13	1.66	1.74	1.66	1.71	2000
2007-04-16	1.74	1.75	1.74	1.75	200
2007-04-18	1.64	1.78	1.61	1.70	3490
2007-04-19	1.72	1.73	1.72	1.72	1720
2007-04-24	1.69	1.69	1.64	1.67	1100
2007-04-26	1.66	1.69	1.66	1.69	2440
2007-04-27	1.69	1.72	1.65	1.65	988
2007-04-30	1.65	1.65	1.51	1.55	4290
2007-05-01	1.56	1.80	1.56	1.80	7061
2007-05-02	1.80	1.81	1.80	1.81	490
2007-05-03	1.83	1.98	1.83	1.89	8052
2007-05-04	1.89	1.89	1.64	1.74	4402
2007-05-07	1.71	1.71	1.71	1.71	200
2007-05-08	1.76	1.96	1.75	1.81	4564
2007-05-09	1.89	1.95	1.87	1.95	3000
2007-05-10	1.92	1.98	1.92	1.98	2600
2007-05-11	1.98	2.10	1.97	2.10	4052
2007-05-14	2.07	2.50	2.07	2.25	39304
2007-05-15	2.30	2.60	2.30	2.60	27858
2007-05-16	2.82	2.95	2.62	2.66	34971
2007-05-17	2.66	2.82	2.60	2.61	25182
2007-05-18	2.56	2.71	2.45	2.71	20128
2007-05-21	2.76	2.77	2.66	2.75	14116
2007-05-22	2.71	2.89	2.66	2.66	15900
2007-05-23	2.65	2.88	2.65	2.70	3175
2007-05-24	2.69	2.69	2.01	2.33	10193
2007-05-25	2.30	2.76	2.01	2.28	13691
2007-05-29	2.24	2.47	2.24	2.43	4847
2007-05-30	2.29	2.44	2.29	2.40	2500
2007-05-31	2.62	2.62	2.35	2.35	7111
2007-06-01	2.27	2.36	2.21	2.35	5820
2007-06-04	2.30	2.50	2.30	2.45	13466
2007-06-05	2.41	2.45	2.41	2.45	1939
2007-06-06	2.44	2.45	2.36	2.45	1470
2007-06-07	2.46	2.78	2.46	2.52	28194
2007-06-08	2.53	2.75	2.53	2.69	7050
2007-06-11	2.83	2.99	2.76	2.86	33455
2007-06-12	2.92	3.55	2.82	3.34	52132
2007-06-13	3.57	3.57	3.20	3.21	26347
2007-06-14	3.35	3.36	2.92	2.92	34656
2007-06-15	3.00	3.05	2.92	2.99	2906
2007-06-18	3.66	3.66	2.96	3.08	15762
2007-06-19	3.48	3.48	3.00	3.12	33010
2007-06-20	3.20	3.20	3.06	3.07	10350
2007-06-21	3.07	3.07	3.04	3.04	1900
2007-06-22	3.05	3.05	2.82	2.97	9465
2007-06-25	3.00	3.00	2.60	2.72	7221
2007-06-26	2.70	2.95	2.70	2.81	16500
2007-06-27	2.82	2.88	2.75	2.82	2700
2007-06-28	2.82	2.95	2.82	2.85	1468
2007-06-29	2.86	2.87	2.72	2.76	3300
2007-07-02	2.86	2.90	2.74	2.90	10155
2007-07-05	3.00	3.12	2.95	3.00	55162
2007-07-06	2.90	3.00	2.84	2.95	44710
2007-07-09	2.98	3.03	2.92	2.92	2600
2007-07-10	2.87	2.96	2.85	2.93	5876
2007-07-11	2.92	2.99	2.92	2.95	21412
2007-07-12	3.00	3.00	2.90	2.94	103725
2007-07-13	2.96	3.19	2.94	3.02	7714
2007-07-16	2.99	3.00	2.96	2.96	1975
2007-07-17	2.95	3.01	2.90	2.93	4630
2007-07-18	2.90	2.90	2.69	2.83	5376
2007-07-20	2.75	2.82	2.72	2.72	1967
2007-07-23	2.70	2.72	2.64	2.67	2610
2007-07-24	2.65	2.70	2.11	2.64	10509
2007-07-25	2.70	2.71	2.31	2.31	19970
2007-07-26	2.49	2.50	2.21	2.24	24129
2007-07-27	2.30	2.50	2.30	2.46	9500
2007-07-30	2.21	2.43	2.16	2.31	9971
2007-07-31	2.30	2.70	2.30	2.54	13747
2007-08-01	2.31	2.58	2.30	2.54	3825
2007-08-02	2.40	2.70	2.40	2.69	4788
2007-08-03	2.70	2.70	2.47	2.63	5725
2007-08-06	2.38	2.50	2.21	2.38	3600
2007-08-07	2.34	2.52	2.21	2.36	4700
2007-08-08	2.22	2.65	2.20	2.65	8679
2007-08-09	2.64	2.65	2.34	2.63	6158
2007-08-10	2.50	2.64	2.50	2.64	2080
2007-08-13	2.29	2.60	2.16	2.37	28913
2007-08-14	2.33	2.38	2.33	2.38	200
2007-08-15	2.22	2.28	2.17	2.28	3900
2007-08-16	2.12	2.28	2.12	2.28	2700
2007-08-17	2.23	2.27	2.21	2.25	700
2007-08-20	2.19	2.25	2.16	2.19	4450
2007-08-21	2.18	2.31	2.18	2.31	7200
2007-08-22	2.60	2.60	2.31	2.53	3900
2007-08-27	2.42	2.42	2.42	2.42	1180
2007-08-28	2.23	2.46	2.20	2.46	300
2007-08-31	2.38	2.44	2.38	2.38	3240
2007-09-04	2.40	2.46	2.40	2.46	3200
2007-09-05	2.49	2.49	2.40	2.42	4000
2007-09-06	2.42	2.49	2.42	2.44	2700
2007-09-07	2.43	2.50	2.42	2.42	2500
2007-09-10	2.42	2.55	2.42	2.42	6900
2007-09-12	2.41	2.49	2.22	2.34	7525
2007-09-13	2.28	2.60	2.27	2.52	9900
2007-09-14	2.49	2.50	2.22	2.35	12720
2007-09-17	2.30	2.37	2.30	2.37	1040
2007-09-18	2.28	2.34	2.21	2.28	15596
2007-09-19	2.31	2.34	2.27	2.34	2599
2007-09-20	2.24	2.33	2.16	2.27	4000
2007-09-21	2.24	2.27	2.02	2.12	9532
2007-09-24	2.15	2.20	1.93	1.93	12520
2007-09-25	1.96	1.99	1.74	1.85	21254
2007-09-26	1.85	1.88	1.75	1.88	5952
2007-09-27	1.89	1.89	1.88	1.88	1800
2007-09-28	1.78	1.88	1.78	1.81	1360
2007-10-01	1.78	1.86	1.78	1.81	1350
2007-10-03	1.99	1.99	1.80	1.85	620
2007-10-05	1.80	1.89	1.80	1.89	200
2007-10-08	1.80	1.85	1.78	1.78	11790
2007-10-09	1.70	1.74	1.62	1.69	9903
2007-10-10	1.69	1.69	1.62	1.62	6025
2007-10-12	1.60	1.64	1.60	1.64	4790
2007-10-16	1.68	1.68	1.66	1.67	1100
2007-10-17	1.69	1.69	1.69	1.69	2220
2007-10-18	1.64	1.65	1.64	1.65	900
2007-10-19	1.62	1.62	1.60	1.60	3000
2007-10-23	1.59	1.63	1.59	1.63	1100
2007-10-25	1.61	1.64	1.59	1.64	1515
2007-10-26	1.57	1.59	1.53	1.59	2700
2007-10-29	1.51	1.51	1.50	1.50	9900
2007-10-30	1.48	1.55	1.42	1.55	17705
2007-10-31	1.50	1.55	1.50	1.52	3140
2007-11-01	1.50	1.55	1.50	1.50	4983
2007-11-05	1.50	1.50	1.38	1.44	9600
2007-11-08	1.33	1.38	1.30	1.38	2868
2007-11-09	1.34	1.34	1.34	1.34	1100
2007-11-13	1.34	1.35	1.26	1.29	3900
2007-11-14	1.34	1.42	1.34	1.36	33818
2007-11-15	1.35	1.36	1.35	1.36	2700
2007-11-16	1.40	1.45	1.36	1.44	11988
2007-11-19	1.50	1.60	1.28	1.60	16024
2007-11-20	1.40	1.67	1.40	1.67	6830
2007-11-21	1.60	1.70	1.60	1.70	4220
2007-11-23	1.62	1.62	1.50	1.50	1660
2007-11-26	1.70	1.71	1.59	1.70	37118
2007-11-27	1.70	1.80	1.69	1.80	17700
2007-11-28	1.70	1.70	1.56	1.70	27295
2007-11-29	1.53	1.70	1.50	1.70	13610
2007-11-30	1.70	1.70	1.51	1.70	6200
2007-12-03	1.46	1.67	1.46	1.67	300
2007-12-06	1.60	1.65	1.45	1.61	28360
2007-12-07	1.46	1.70	1.42	1.70	14040
2007-12-11	1.52	1.65	1.51	1.56	5863
2007-12-12	1.51	1.70	1.50	1.70	16790
2007-12-13	1.51	1.70	1.50	1.70	16289
2007-12-14	1.60	1.70	1.51	1.70	10999
2007-12-17	1.56	1.69	1.51	1.51	740
2007-12-18	1.50	1.59	1.45	1.51	1200
2007-12-20	1.50	1.61	1.48	1.48	440
2007-12-21	1.43	1.61	1.29	1.36	1600
2007-12-24	1.45	1.59	1.40	1.40	400
2007-12-26	1.28	1.41	1.28	1.31	500
2007-12-27	1.62	1.69	1.32	1.69	13500
2007-12-28	1.64	1.64	1.40	1.42	3320
2007-12-31	1.50	1.50	1.30	1.33	5179
2008-01-02	1.35	1.50	1.34	1.50	1100
2008-01-03	1.33	1.50	1.33	1.50	224
2008-01-04	1.36	1.50	1.35	1.50	1971
2008-01-07	1.42	1.42	1.42	1.42	1000
2008-01-08	1.40	1.40	1.40	1.40	1355
2008-01-09	1.40	1.50	1.40	1.50	300
2008-01-10	1.40	1.41	1.40	1.41	800
2008-01-11	1.40	1.40	1.40	1.40	200
2008-01-14	1.35	1.46	1.35	1.46	3141
2008-01-15	1.32	1.32	1.32	1.32	124
2008-01-16	1.33	1.33	1.33	1.33	760
2008-01-17	1.33	1.33	1.30	1.30	5262
2008-01-18	1.30	1.41	1.30	1.41	280
2008-01-23	1.21	1.30	1.21	1.21	3328
2008-01-24	1.30	1.41	1.25	1.41	10900
2008-01-25	1.21	1.21	1.21	1.21	100
2008-01-28	1.21	1.38	1.21	1.30	8562
2008-01-31	1.30	1.30	1.30	1.30	1000
2008-02-01	1.26	1.34	1.22	1.22	1700
2008-02-04	1.30	1.30	1.27	1.27	2940
2008-02-05	1.25	1.25	1.25	1.25	300
2008-02-06	1.25	1.32	1.25	1.32	4261
2008-02-07	1.25	1.33	1.25	1.30	1600
2008-02-08	1.34	1.37	1.22	1.37	900
2008-02-11	1.27	1.34	1.25	1.28	2000
2008-02-12	1.22	1.22	1.22	1.22	250
2008-02-13	1.26	1.35	1.24	1.26	4188
2008-02-15	1.26	1.26	1.26	1.26	620
2008-02-19	1.08	1.26	1.08	1.26	2150
2008-02-20	1.26	1.26	1.26	1.26	2100
2008-02-21	1.21	1.21	1.21	1.21	350
2008-02-22	1.23	1.24	1.23	1.24	1200
2008-02-25	1.24	1.25	1.23	1.23	2542
2008-02-26	1.20	1.36	1.20	1.31	4150
2008-02-27	1.18	1.31	1.18	1.31	3100
2008-02-28	1.31	1.34	1.18	1.26	4800
2008-02-29	1.21	1.35	1.21	1.35	1800
2008-03-03	1.21	1.34	1.17	1.17	4700
2008-03-04	1.17	1.17	1.17	1.17	300
2008-03-05	1.25	1.25	1.25	1.25	1000
2008-03-06	1.30	1.31	1.30	1.30	3155
2008-03-10	1.17	1.28	1.17	1.28	900
2008-03-12	1.17	1.19	1.01	1.16	56582
2008-03-13	1.02	1.20	1.02	1.20	10810
2008-03-17	1.06	1.23	1.06	1.21	3830
2008-03-18	1.03	1.23	1.03	1.21	1755
2008-03-19	1.03	1.29	1.03	1.25	9610
2008-03-20	1.12	1.28	1.12	1.28	389
2008-03-26	1.10	1.29	1.10	1.29	7749
2008-03-27	1.12	1.19	1.10	1.10	39020
2008-03-28	1.14	1.14	1.06	1.10	42550
2008-03-31	1.07	1.15	1.07	1.13	57800
2008-04-01	1.10	1.15	1.10	1.10	45400
2008-04-02	1.20	1.20	1.07	1.15	39504
2008-04-03	1.20	1.29	1.15	1.15	3490
2008-04-04	1.13	1.15	1.08	1.15	42560
2008-04-08	1.10	1.10	1.04	1.10	5737
2008-04-09	1.05	1.08	1.05	1.07	60500
2008-04-10	1.07	1.07	1.05	1.05	20754
2008-04-11	1.05	1.07	1.04	1.06	2900
2008-04-14	1.08	1.10	1.04	1.04	74700
2008-04-15	1.05	1.17	1.05	1.17	40676
2008-04-16	1.08	1.16	1.08	1.16	79000
2008-04-17	1.16	1.16	1.08	1.13	156100
2008-04-18	1.17	1.20	1.15	1.15	26439
2008-04-21	1.24	1.25	1.24	1.25	700
2008-04-22	1.20	1.25	1.17	1.24	25600
2008-04-23	1.23	1.27	1.20	1.20	15846
2008-04-25	1.20	1.20	1.20	1.20	1300
2008-04-28	1.15	1.15	1.13	1.14	4900
2008-04-29	1.14	1.18	1.14	1.15	11007
2008-04-30	1.12	1.13	1.04	1.05	1650
2008-05-01	1.06	1.10	1.06	1.10	500
2008-05-02	1.09	1.10	1.08	1.09	3600
2008-05-05	1.15	1.15	1.00	1.03	3050
2008-05-06	1.05	1.05	1.04	1.05	6100
2008-05-08	1.01	1.02	1.00	1.02	1450
2008-05-09	0.98	1.00	0.95	0.97	4720
2008-05-12	0.99	1.00	0.99	1.00	1320
2008-05-13	0.97	0.97	0.91	0.91	5300
2008-05-14	0.95	0.95	0.94	0.95	9900
2008-05-15	0.91	0.91	0.91	0.91	800
2008-05-16	0.91	0.95	0.91	0.95	5900
2008-05-19	0.91	0.95	0.82	0.91	73266
2008-05-20	0.82	1.00	0.82	0.99	31536
2008-05-22	0.91	1.00	0.91	1.00	2000
2008-05-23	0.92	1.06	0.92	1.06	24440
2008-05-27	1.02	1.19	1.00	1.19	58542
2008-05-28	1.12	1.25	1.12	1.25	16046
2008-05-29	1.24	1.27	1.23	1.24	18600
2008-05-30	1.16	1.26	1.15	1.22	487400
2008-06-02	1.11	1.30	1.10	1.29	33882
2008-06-03	1.24	1.30	1.16	1.30	44093
2008-06-04	1.29	1.30	1.29	1.30	700
2008-06-05	1.30	1.34	1.28	1.30	140297
2008-06-06	1.30	1.35	1.24	1.35	36068
2008-06-11	1.30	1.30	1.23	1.30	1731
2008-06-12	1.41	1.47	1.41	1.47	1500
2008-06-13	1.45	1.64	1.45	1.64	2300
2008-06-16	1.75	1.88	1.75	1.77	5742
2008-06-17	1.82	1.88	1.79	1.85	2720
2008-06-18	1.84	1.87	1.84	1.87	2337
2008-06-19	1.81	1.84	1.80	1.84	1482
2008-06-20	1.81	1.81	1.80	1.80	622
2008-06-23	1.76	1.80	1.62	1.80	9167
2008-06-24	1.72	1.84	1.72	1.80	7800
2008-06-26	1.62	1.75	1.62	1.71	5033
2008-06-27	1.79	1.86	1.79	1.86	220
2008-07-02	1.70	1.70	1.70	1.70	1200
2008-07-07	1.63	1.75	1.55	1.75	9778
2008-07-08	1.58	1.85	1.35	1.85	11809
2008-07-10	1.63	1.79	1.62	1.79	4000
2008-07-11	1.63	1.82	1.60	1.82	9415
2008-07-14	1.67	1.80	1.65	1.80	4369
2008-07-15	1.62	1.83	1.46	1.83	10106
2008-07-21	1.70	1.83	1.70	1.83	12650
2008-07-22	1.68	1.80	1.68	1.80	500
2008-07-23	1.66	1.85	1.66	1.85	8173
2008-07-24	1.81	1.87	1.66	1.85	11673
2008-07-25	1.80	1.80	1.62	1.80	3668
2008-07-28	1.74	1.87	1.63	1.85	5952
2008-07-29	1.65	1.85	1.65	1.85	4106
2008-08-01	1.75	1.75	1.66	1.75	26755
2008-08-04	1.75	1.75	1.75	1.75	14700
2008-08-06	1.75	1.75	1.75	1.75	1177
2008-08-07	1.75	1.75	1.75	1.75	3100
2008-08-11	1.74	1.85	1.69	1.80	112155
2008-08-12	1.75	1.88	1.74	1.88	30101
2008-08-13	1.90	2.05	1.90	2.00	88272
2008-08-14	2.00	2.05	2.00	2.05	125241
2008-08-19	1.97	2.05	1.79	1.79	113635
2008-08-20	2.04	2.10	2.04	2.07	71664
2008-08-21	2.04	2.05	2.04	2.05	1351
2008-08-25	1.85	2.05	1.85	1.91	1531252
2008-08-26	2.04	2.05	2.04	2.05	35300
2008-08-27	2.05	2.10	2.05	2.10	10300
2008-08-28	2.04	2.10	1.86	2.08	25259
2008-08-29	2.07	2.24	2.06	2.16	26030
2008-09-02	2.12	2.38	1.95	2.34	3780
2008-09-03	2.39	2.40	2.31	2.31	10038
2008-09-04	2.34	2.34	2.34	2.34	528
2008-09-05	2.32	2.32	2.32	2.32	200
2008-09-08	2.31	2.32	2.29	2.32	4560
2008-09-09	2.35	2.36	2.23	2.24	5380
2008-09-11	2.15	2.36	1.97	2.27	7575
2008-09-16	1.96	2.36	1.32	2.25	176597
2008-09-17	2.20	2.26	1.93	2.25	12728
2008-09-18	2.02	2.25	2.00	2.25	6118
2008-09-19	2.05	2.25	2.02	2.25	6705
2008-09-22	2.22	2.22	2.22	2.22	263
2008-09-23	2.17	2.17	2.17	2.17	280
2008-09-24	2.25	2.25	2.25	2.25	3300
2008-09-26	2.11	2.36	2.11	2.25	1600
2008-09-29	2.35	2.35	2.05	2.35	1723
2008-10-03	2.25	2.25	2.05	2.05	4600
2008-10-06	2.05	2.26	1.55	2.25	45197
2008-10-07	2.07	2.07	2.07	2.07	2000
2008-10-08	1.55	1.55	1.51	1.51	1400
2008-10-09	1.51	2.17	1.24	2.00	19834
2008-10-10	1.81	2.00	1.80	1.99	11210
2008-10-13	2.00	2.00	2.00	2.00	100
2008-10-14	2.00	2.00	2.00	2.00	2100
2008-10-15	1.85	2.00	1.85	2.00	15100
2008-10-16	1.93	1.93	1.79	1.79	3100
2008-10-17	1.99	2.00	1.89	2.00	10400
2008-10-20	1.90	2.04	1.81	2.04	17800
2008-10-22	1.91	2.00	1.67	2.00	9100
2008-10-23	1.91	1.99	1.90	1.99	2100
2008-10-24	1.62	2.00	1.62	2.00	27785
2008-10-27	1.88	2.00	1.88	2.00	65880
2008-10-28	1.88	1.95	1.84	1.89	5005
2008-10-29	1.90	2.00	1.90	2.00	14428
2008-10-30	1.93	2.00	1.90	2.00	960
2008-10-31	1.90	2.00	1.90	2.00	1700
2008-11-04	2.00	2.08	2.00	2.08	12860
2008-11-05	2.10	2.10	2.01	2.01	2657
2008-11-06	2.00	2.00	2.00	2.00	5000
2008-11-07	2.01	2.10	2.01	2.03	900
2008-11-10	2.00	2.00	1.92	1.92	2820
2008-11-11	1.92	1.97	1.92	1.97	3100
2008-11-12	1.87	1.97	1.87	1.97	300
2008-11-13	1.88	2.00	1.71	1.93	10000
2008-11-17	1.90	1.93	1.40	1.76	3497
2008-11-18	1.64	1.84	1.63	1.84	1598
2008-11-19	1.52	1.84	1.52	1.53	6198
2008-11-20	1.21	1.84	1.21	1.82	20293
2008-11-21	1.84	1.84	1.36	1.84	10000
2008-11-24	1.71	1.74	1.39	1.74	13120
2008-11-26	1.50	1.71	1.50	1.71	200
2008-11-28	1.55	1.55	1.53	1.53	200
2008-12-03	1.65	1.79	1.65	1.79	1060
2008-12-04	1.73	1.73	1.73	1.73	460
2008-12-05	1.73	1.73	1.24	1.31	20390
2008-12-08	1.44	1.48	1.41	1.41	5295
2008-12-09	1.30	1.55	1.30	1.55	18100
2008-12-10	1.57	1.69	1.57	1.69	5518
2008-12-11	1.60	1.80	1.57	1.80	6340
2008-12-12	1.71	1.87	1.70	1.85	13000
2008-12-16	1.74	1.98	1.74	1.91	15417
2008-12-17	1.78	1.93	1.48	1.93	14093
2008-12-18	1.93	1.93	1.63	1.63	2300
2008-12-19	1.65	1.88	1.65	1.88	200
2008-12-22	1.62	1.89	1.62	1.89	1400
2008-12-24	1.56	1.85	1.56	1.85	17060
2008-12-26	1.56	1.96	1.56	1.95	8395
2008-12-29	1.80	1.94	1.73	1.94	2270
2008-12-30	1.76	2.05	1.76	2.05	9100
2008-12-31	1.92	2.16	1.92	2.16	12090
2009-01-02	2.00	2.00	1.95	1.97	1400
2009-01-05	1.91	1.91	1.75	1.87	2100
2009-01-07	1.80	1.80	1.80	1.80	1000
2009-01-13	1.72	1.72	1.71	1.72	5845
2009-01-14	1.72	1.72	1.52	1.52	4015
2009-01-15	1.53	1.53	1.53	1.53	100
2009-01-16	1.60	1.60	1.60	1.60	400
2009-01-20	1.48	1.48	1.48	1.48	2000
2009-01-26	1.40	1.40	1.24	1.24	7485
2009-01-27	1.20	1.20	1.20	1.20	620
2009-01-28	1.14	1.25	1.00	1.25	2809
2009-01-29	1.06	1.06	0.99	1.02	11700
2009-01-30	1.08	1.08	1.08	1.08	1600
2009-02-03	1.00	1.00	1.00	1.16	1211
2009-02-09	1.12	1.12	1.00	1.00	4200
2009-02-13	1.08	1.08	1.00	1.00	2566
2009-02-17	0.90	0.94	0.90	0.94	841
2009-02-18	0.97	0.97	0.97	0.97	300
2009-02-19	0.90	0.90	0.90	0.90	100
2009-02-20	0.90	0.91	0.76	0.78	5634
2009-02-23	0.93	0.94	0.93	0.94	200
2009-02-24	0.94	0.99	0.94	0.99	1560
2009-02-27	0.83	0.86	0.83	0.86	6400
2009-03-04	0.95	0.95	0.81	0.81	2867
2009-03-05	0.76	0.76	0.76	0.76	100
2009-03-06	0.77	0.95	0.77	0.91	1300
2009-03-09	0.80	0.80	0.80	0.80	100
2009-03-10	0.85	0.85	0.85	0.85	100
2009-03-12	0.85	0.85	0.85	0.85	500
2009-03-13	0.85	0.85	0.85	0.85	200
2009-03-16	0.85	0.85	0.85	0.85	100
2009-03-17	0.86	0.94	0.86	0.94	830
2009-03-18	1.15	1.15	1.15	0.86	600
2009-03-19	0.88	0.88	0.88	0.88	100
2009-03-20	0.91	0.91	0.91	0.91	100
2009-03-25	0.90	0.91	0.88	0.91	2200
2009-03-27	0.90	0.90	0.90	0.90	3600
2009-03-30	0.87	0.87	0.77	0.78	4260
2009-03-31	0.84	0.93	0.84	0.86	2843
2009-04-01	0.93	1.37	0.93	0.94	9630
2009-04-02	0.94	0.94	0.94	0.94	1050
2009-04-03	0.95	0.97	0.94	0.95	8971
2009-04-06	0.94	0.94	0.94	0.94	380
2009-04-07	0.93	0.93	0.84	0.84	250
2009-04-08	0.84	0.84	0.84	0.84	1000
2009-04-09	0.90	0.90	0.90	0.90	1450
2009-04-13	0.86	0.86	0.84	0.84	3400
2009-04-14	0.76	0.95	0.76	0.92	440
2009-04-16	0.90	0.90	0.90	0.90	1700
2009-04-17	0.81	0.81	0.81	0.81	200
2009-04-20	0.81	0.84	0.81	0.84	4500
2009-04-21	0.76	0.78	0.76	0.78	530
2009-04-22	0.80	0.95	0.80	0.95	900
2009-04-24	0.93	0.93	0.93	0.93	115
2009-04-27	0.82	0.82	0.82	0.82	1000
2009-04-30	0.86	0.86	0.86	0.86	2800
2009-05-06	0.92	0.92	0.92	0.92	1867
2009-05-07	1.00	1.10	0.97	1.07	13757
2009-05-08	1.09	1.44	1.09	1.43	5370
2009-05-11	1.27	1.40	0.93	1.13	35658
2009-05-12	1.15	1.27	1.15	1.27	3662
2009-05-14	1.14	1.14	1.14	1.14	1800
2009-05-18	1.30	1.35	1.20	1.20	44450
2009-05-19	1.20	1.20	1.20	1.20	6700
2009-05-20	1.32	1.32	1.21	1.21	2420
2009-05-21	1.21	1.21	1.15	1.15	15680
2009-05-22	1.16	1.16	1.15	1.15	2300
2009-05-26	1.15	1.15	1.13	1.13	2309
2009-05-28	1.15	1.15	1.15	1.15	100
2009-05-29	1.15	1.22	1.15	1.22	2955
2009-06-01	1.10	1.10	1.10	1.10	240
2009-06-04	1.06	1.06	1.06	1.06	1400
2009-06-05	1.06	1.06	1.06	1.06	100
2009-06-08	1.06	1.06	1.05	1.05	2000
2009-06-09	1.05	1.05	1.05	1.05	1600
2009-06-10	1.06	1.06	1.06	1.06	3000
2009-06-12	1.07	1.07	1.07	1.07	1500
2009-06-15	0.97	0.97	0.97	0.97	1500
2009-06-17	0.95	0.97	0.95	0.97	6700
2009-06-19	1.00	1.01	1.00	1.01	7000
2009-06-22	0.95	0.95	0.95	0.95	115
2009-06-23	0.95	0.95	0.95	0.95	1700
2009-06-24	0.94	0.95	0.94	0.95	3900
2009-06-26	0.94	0.94	0.94	0.94	1500
2009-06-29	1.08	1.08	1.08	1.08	1500
2009-06-30	1.08	1.08	1.00	1.07	10600
2009-07-01	1.08	1.08	0.96	0.96	200
2009-07-02	0.96	0.96	0.96	0.96	1650
2009-07-06	0.96	0.96	0.96	0.96	198
2009-07-08	0.94	0.94	0.91	0.91	3830
2009-07-09	0.92	0.92	0.91	0.91	5082
2009-07-10	0.96	0.96	0.96	0.96	1352
2009-07-13	0.92	0.92	0.92	0.92	2000
2009-07-14	0.85	0.85	0.85	0.85	400
2009-07-16	0.91	0.91	0.91	0.91	2200
2009-07-17	0.90	0.90	0.90	0.90	1200
2009-07-20	0.91	0.91	0.91	0.91	4000
2009-07-21	0.90	0.91	0.90	0.91	4900
2009-07-22	0.91	0.91	0.91	0.91	1569
2009-07-23	0.95	0.95	0.92	0.92	37086
2009-07-24	0.92	0.92	0.92	0.92	115
2009-07-27	0.90	0.90	0.90	0.90	120
2009-07-28	0.95	1.02	0.95	1.02	7100
2009-07-30	0.96	0.96	0.96	0.96	500
2009-08-03	0.95	0.95	0.95	0.95	1400
2009-08-04	0.96	1.04	0.96	1.04	1838
2009-08-05	0.96	0.96	0.96	0.96	146
2009-08-06	1.00	1.00	1.00	1.00	4000
2009-08-10	0.97	0.97	0.97	0.97	175
2009-08-12	1.00	1.00	0.97	0.97	2500
2009-08-14	0.98	1.03	0.98	1.03	7600
2009-08-17	0.97	0.97	0.97	0.97	11200
2009-08-18	0.97	1.03	0.97	0.97	28390
2009-08-19	1.05	1.05	0.97	0.97	8320
2009-08-20	1.27	1.27	1.01	1.11	129981
2009-08-21	1.21	1.21	1.06	1.17	39826
2009-08-24	1.17	1.17	1.10	1.16	6200
2009-08-25	1.09	1.10	1.03	1.10	48460
2009-08-26	1.00	1.08	1.00	1.08	9384
2009-08-27	1.08	1.08	1.04	1.07	22900
2009-08-28	1.10	1.10	1.05	1.05	620
2009-09-01	1.08	1.08	1.00	1.00	200
2009-09-02	1.00	1.03	1.00	1.03	12246
2009-09-03	1.03	1.03	1.03	1.03	1274
2009-09-04	1.03	1.03	0.97	1.03	9632
2009-09-08	1.00	1.03	1.00	1.03	210
2009-09-09	1.06	1.06	0.98	0.98	900
2009-09-10	1.00	1.06	1.00	1.01	21410
2009-09-11	1.00	1.10	1.00	1.06	5100
2009-09-14	1.10	1.10	1.07	1.07	2000
2009-09-15	1.10	1.10	1.10	1.10	1000
2009-09-16	1.15	1.15	1.15	1.15	2100
2009-09-17	1.15	1.15	1.15	1.15	2500
2009-09-21	1.14	1.14	1.14	1.14	1000
2009-09-22	1.12	1.12	1.12	1.12	4543
2009-09-23	1.19	1.19	1.12	1.12	5400
2009-09-25	1.19	1.19	1.06	1.07	1754
2009-09-29	1.06	1.06	1.00	1.00	12680
2009-09-30	1.13	1.13	1.11	1.11	1700
2009-10-01	1.12	1.12	1.01	1.01	5290
2009-10-02	1.18	1.18	1.10	1.10	9100
2009-10-05	1.10	1.10	1.10	1.10	400
2009-10-06	1.01	1.10	1.01	1.10	500
2009-10-07	1.04	1.19	1.03	1.19	7347
2009-10-08	1.17	1.17	1.11	1.11	2300
2009-10-09	1.06	1.06	1.06	1.06	500
2009-10-12	1.19	1.19	1.10	1.10	5450
2009-10-13	1.07	1.10	1.06	1.10	15760
2009-10-14	1.18	1.18	1.17	1.17	2582
2009-10-15	1.17	1.17	1.14	1.15	1285
2009-10-16	1.17	1.21	1.17	1.21	4229
2009-10-19	1.08	1.25	1.08	1.25	35545
2009-10-20	1.20	1.24	1.16	1.24	6100
2009-10-21	1.24	1.28	1.24	1.27	12200
2009-10-22	1.25	1.34	1.25	1.34	9000
2009-10-23	1.30	1.30	1.27	1.30	18741
2009-10-26	1.35	1.35	1.35	1.35	3735
2009-10-27	1.28	1.45	1.28	1.40	8600
2009-10-28	1.42	1.42	1.25	1.42	6347
2009-10-29	1.30	1.30	1.30	1.30	1014
2009-10-30	1.28	1.28	1.28	1.28	100
2009-11-02	1.29	1.40	1.28	1.28	1965
2009-11-03	1.28	1.38	1.28	1.38	1800
2009-11-04	1.28	1.42	1.10	1.42	6002
2009-11-05	1.23	1.23	1.23	1.23	200
2009-11-06	1.26	1.26	1.26	1.26	100
2009-11-09	1.29	1.45	1.29	1.45	3880
2009-11-10	1.46	1.46	1.46	1.46	600
2009-11-11	1.46	1.55	1.46	1.55	14880
2009-11-12	1.60	1.74	1.60	1.62	40069
2009-11-13	1.66	1.67	1.66	1.66	4340
2009-11-16	1.73	1.88	1.73	1.80	19031
2009-11-17	1.80	1.80	1.70	1.70	10100
2009-11-18	1.68	1.79	1.68	1.76	16522
2009-11-19	1.79	1.80	1.71	1.80	28438
2009-11-20	1.77	1.95	1.72	1.90	2567
2009-11-23	1.89	1.89	1.75	1.82	4514
2009-11-24	1.83	1.83	1.69	1.69	10586
2009-11-25	1.70	1.72	1.70	1.70	3000
2009-11-27	1.65	1.66	1.56	1.65	10080
2009-11-30	1.65	1.83	1.58	1.58	1800
2009-12-01	1.69	1.69	1.60	1.60	14134
2009-12-02	1.60	1.60	1.60	1.60	1590
2009-12-03	1.73	1.73	1.62	1.62	6603
2009-12-04	1.60	1.72	1.60	1.60	7156
2009-12-07	1.78	1.78	1.61	1.61	45026
2009-12-08	1.63	1.63	1.62	1.63	22592
2009-12-09	1.63	1.65	1.62	1.62	4020
2009-12-10	1.63	1.69	1.63	1.69	300
2009-12-14	1.63	1.63	1.62	1.62	1300
2009-12-15	1.62	1.62	1.62	1.62	100
2009-12-16	1.63	1.77	1.62	1.77	6629
2009-12-17	1.67	1.72	1.67	1.67	3020
2009-12-18	1.73	1.73	1.68	1.68	900
2009-12-21	1.67	1.71	1.67	1.71	4271
2009-12-22	1.66	1.70	1.66	1.70	4500
2009-12-23	1.65	1.76	1.64	1.65	8666
2009-12-24	1.64	1.65	1.61	1.61	3732
2009-12-28	1.56	1.56	1.55	1.55	3825
2009-12-29	1.48	1.48	1.23	1.37	68280
2009-12-30	1.33	1.54	1.33	1.50	13173
2009-12-31	1.50	1.58	1.47	1.57	13346
2010-01-04	1.48	1.49	1.48	1.48	5451
2010-01-05	1.46	1.48	1.46	1.48	360
2010-01-06	1.50	1.50	1.48	1.48	6006
2010-01-07	1.56	1.56	1.41	1.41	902
2010-01-08	1.41	1.41	1.33	1.36	9326
2010-01-11	1.36	1.37	1.36	1.36	2960
2010-01-12	1.37	1.52	1.37	1.48	3620
2010-01-13	1.40	1.40	1.40	1.40	600
2010-01-14	1.47	1.47	1.43	1.46	1930
2010-01-19	1.46	1.47	1.46	1.47	10118
2010-01-20	1.45	1.45	1.45	1.45	800
2010-01-21	1.45	1.49	1.44	1.48	29298
2010-01-22	1.46	1.46	1.38	1.38	9864
2010-01-25	1.46	1.46	1.46	1.46	500
2010-01-26	1.42	1.43	1.42	1.43	4300
2010-01-27	1.44	1.44	1.44	1.44	1000
2010-02-02	1.40	1.40	1.40	1.40	4000
2010-02-03	1.40	1.40	1.40	1.40	400
2010-02-04	1.38	1.38	1.38	1.38	400
2010-02-05	1.37	1.38	1.37	1.38	2170
2010-02-08	1.45	1.46	1.38	1.43	18500
2010-02-09	1.45	1.45	1.36	1.39	11830
2010-02-10	1.39	1.47	1.39	1.46	5520
2010-02-11	1.46	1.46	1.40	1.41	12660
2010-02-16	1.42	1.50	1.41	1.50	1300
2010-02-17	1.45	1.50	1.41	1.49	22447
2010-02-18	1.42	1.53	1.40	1.50	86418
2010-02-19	1.46	1.50	1.46	1.50	12186
2010-02-22	1.57	1.57	1.57	1.57	1000
2010-02-23	1.52	1.52	1.48	1.48	1597
2010-02-24	1.42	1.52	1.42	1.52	21450
2010-02-25	1.44	1.52	1.44	1.52	902
2010-02-26	1.44	1.51	1.44	1.51	8400
2010-03-01	1.50	1.50	1.50	1.50	2000
2010-03-02	1.48	1.48	1.48	1.48	500
2010-03-03	1.57	1.57	1.53	1.53	4912
2010-03-04	1.51	1.57	1.51	1.57	2883
2010-03-05	1.52	1.64	1.52	1.64	1200
2010-03-08	1.60	1.60	1.60	1.60	100
2010-03-10	1.61	1.84	1.61	1.82	43038
2010-03-11	1.80	1.83	1.80	1.83	5900
2010-03-12	1.88	2.10	1.88	2.10	21215
2010-03-15	2.11	2.20	2.05	2.09	21145
2010-03-16	2.00	2.00	1.92	1.97	8386
2010-03-17	2.12	2.12	2.01	2.07	10822
2010-03-18	2.07	2.19	2.07	2.15	13164
2010-03-19	2.15	2.19	2.02	2.06	7048
2010-03-22	2.00	2.18	2.00	2.15	1121
2010-03-23	2.02	2.19	2.02	2.15	17535
2010-03-24	2.07	2.15	2.05	2.15	1100
2010-03-25	2.10	2.15	2.03	2.15	2416
2010-03-29	2.04	2.13	2.04	2.04	4850
2010-03-30	2.03	2.10	2.03	2.04	1300
2010-03-31	2.13	2.13	2.13	2.13	11910
2010-04-01	2.03	2.04	2.03	2.04	500
2010-04-05	2.10	2.10	2.10	2.10	1200
2010-04-06	2.04	2.14	2.00	2.13	3688
2010-04-07	2.03	2.11	2.03	2.10	1594
2010-04-08	2.09	2.10	2.02	2.05	904
2010-04-09	2.10	2.10	2.10	2.10	200
2010-04-12	2.01	2.10	1.94	2.10	5025
2010-04-13	2.04	2.14	2.04	2.14	7938
2010-04-14	2.14	2.14	2.14	2.14	900
2010-04-15	2.14	2.14	2.14	2.14	1000
2010-04-19	2.14	2.14	2.06	2.06	500
2010-04-20	2.14	2.14	2.14	2.14	300
2010-04-21	2.11	2.15	2.11	2.15	19723
2010-04-22	2.18	2.19	2.18	2.19	2100
2010-04-26	2.15	2.15	2.15	2.15	100
2010-04-27	2.15	2.18	2.15	2.16	400
2010-04-28	2.11	2.11	2.11	2.11	2763
2010-04-29	2.20	2.20	2.19	2.19	3220
2010-04-30	2.21	2.21	2.19	2.19	1200
2010-05-03	2.21	2.21	2.18	2.18	1100
2010-05-04	2.17	2.20	2.16	2.20	3520
2010-05-05	2.16	2.16	2.10	2.13	5368
2010-05-06	2.12	2.15	1.91	1.94	7730
2010-05-07	2.07	2.08	2.05	2.05	2600
2010-05-10	2.05	2.11	2.01	2.08	1233
2010-05-12	2.20	2.27	2.11	2.24	11810
2010-05-13	2.45	2.45	2.39	2.40	21470
2010-05-14	2.41	2.42	2.35	2.42	4100
2010-05-17	2.44	2.50	2.44	2.49	13767
2010-05-18	2.49	2.49	2.38	2.38	5687
2010-05-19	2.40	2.41	2.40	2.41	6658
2010-05-20	2.35	2.35	2.22	2.22	19125
2010-05-21	2.22	2.25	2.22	2.25	11200
2010-05-24	2.39	2.49	2.35	2.45	7542
2010-05-25	2.49	2.49	2.49	2.49	2220
2010-05-26	2.50	2.50	2.35	2.40	4716
2010-05-27	2.50	2.51	2.50	2.51	7650
2010-06-01	2.58	2.59	2.58	2.59	1900
2010-06-02	2.55	2.59	2.50	2.59	33185
2010-06-03	2.69	2.69	2.62	2.62	6061
2010-06-04	2.65	2.65	2.50	2.65	4100
2010-06-07	2.69	2.69	2.65	2.65	19450
2010-06-08	2.65	2.80	2.56	2.75	27510
2010-06-09	2.63	2.75	2.62	2.75	3900
2010-06-10	2.69	2.72	2.69	2.72	2700
2010-06-11	2.68	2.80	2.65	2.80	500
2010-06-14	2.80	3.20	2.80	2.99	30591
2010-06-15	3.05	3.15	2.97	3.05	37014
2010-06-16	3.10	3.15	2.95	3.06	6900
2010-06-17	3.02	3.05	2.98	2.98	13300
2010-06-18	2.95	3.05	2.85	2.97	6400
2010-06-21	3.00	3.05	2.97	3.00	32400
2010-06-22	3.00	3.00	3.00	3.00	7260
2010-06-23	3.00	3.00	2.97	2.98	5825
2010-06-24	2.98	3.05	2.87	3.00	34491
2010-06-25	3.00	3.01	2.95	3.00	23200
2010-06-28	3.00	3.00	2.75	2.93	7924
2010-06-29	2.79	2.93	2.79	2.93	9170
2010-06-30	2.83	2.83	2.47	2.53	21485
2010-07-01	2.49	2.49	2.07	2.07	23905
2010-07-02	2.07	2.33	2.07	2.16	7717
2010-07-06	2.25	2.25	2.21	2.21	3500
2010-07-07	2.16	2.16	2.11	2.16	10700
2010-07-08	2.18	2.18	2.13	2.18	9206
2010-07-09	2.17	2.17	2.17	2.17	500
2010-07-12	2.20	2.20	2.18	2.18	4701
2010-07-13	2.23	2.52	2.22	2.45	18589
2010-07-14	2.60	2.90	2.60	2.75	37017
2010-07-15	2.79	3.00	2.79	2.91	14597
2010-07-16	2.95	2.98	2.92	2.94	19284
2010-07-19	2.94	3.01	2.92	2.95	22288
2010-07-20	3.01	3.14	2.97	2.97	15164
2010-07-21	3.07	3.09	2.95	2.98	22005
2010-07-22	3.00	3.05	2.39	2.97	594518
2010-07-23	2.97	3.00	2.87	3.00	2939
2010-07-26	3.00	3.02	2.98	3.02	25954
2010-07-27	3.02	3.07	3.02	3.02	13123
2010-07-28	3.12	3.12	2.93	2.95	17843
2010-07-29	3.04	3.04	2.96	2.98	9247
2010-07-30	2.95	2.99	2.95	2.99	1300
2010-08-02	2.99	2.99	2.87	2.93	6924
2010-08-03	3.00	3.00	2.94	2.95	9747
2010-08-04	2.98	2.98	2.94	2.98	5001
2010-08-05	3.00	3.00	2.86	2.89	8440
2010-08-06	2.98	2.98	2.86	2.97	8905
2010-08-09	3.00	3.00	2.82	2.94	10825
2010-08-10	2.90	2.90	2.65	2.75	6420
2010-08-11	2.65	2.80	2.60	2.60	9860
2010-08-12	2.61	2.77	2.61	2.66	934
2010-08-13	2.72	2.77	2.60	2.65	1795
2010-08-16	2.69	2.69	2.45	2.47	30215
2010-08-17	2.46	2.76	2.45	2.45	3808
2010-08-18	2.45	2.70	2.45	2.55	14431
2010-08-19	2.50	2.54	2.45	2.54	4175
2010-08-20	2.65	2.65	2.55	2.55	1936
2010-08-23	2.51	2.60	2.45	2.45	6950
2010-08-24	2.45	2.51	2.45	2.51	2226
2010-08-25	2.55	2.55	2.35	2.42	7892
2010-08-26	2.40	2.42	2.35	2.35	2600
2010-08-27	2.35	2.35	2.16	2.22	14343
2010-08-30	2.17	2.17	2.07	2.09	7379
2010-08-31	2.10	2.15	1.68	1.95	81987
2010-09-01	1.95	2.07	1.95	2.03	7073
2010-09-02	2.05	2.09	2.02	2.09	11206
2010-09-03	2.12	2.20	2.05	2.20	1700
2010-09-07	2.22	2.40	2.20	2.22	1915
2010-09-08	2.25	2.25	2.25	2.25	500
2010-09-10	2.10	2.10	1.93	2.05	17888
2010-09-13	2.00	2.14	2.00	2.10	20402
2010-09-14	2.14	2.20	2.14	2.20	5438
2010-09-15	2.25	2.25	2.10	2.15	4170
2010-09-16	2.22	2.25	2.20	2.25	3412
2010-09-17	2.65	2.65	2.23	2.23	12459
2010-09-20	2.27	2.39	2.27	2.34	1413
2010-09-21	2.41	2.44	2.40	2.44	1972
2010-09-22	2.45	2.72	2.44	2.72	5501
2010-09-23	2.72	2.75	2.48	2.56	8066
2010-09-24	2.56	2.75	2.55	2.55	4490
2010-09-27	2.51	2.90	2.51	2.71	11967
2010-09-28	2.77	2.85	2.75	2.85	9909
2010-09-29	2.89	2.89	2.75	2.80	5900
2010-09-30	2.80	2.81	2.80	2.80	1755
2010-10-01	2.72	2.72	2.66	2.70	936
2010-10-04	2.71	2.80	2.71	2.80	300
2010-10-05	2.80	2.90	2.79	2.82	2670
2010-10-06	2.63	2.65	2.37	2.58	34963
2010-10-07	2.50	2.50	2.50	2.50	2000
2010-10-08	2.40	2.48	2.40	2.48	6146
2010-10-11	2.48	2.48	2.21	2.35	37609
2010-10-12	2.29	2.29	2.23	2.26	23023
2010-10-13	2.26	2.37	2.25	2.37	24981
2010-10-14	2.29	2.37	2.29	2.30	10620
2010-10-15	2.39	2.39	2.39	2.39	600
2010-10-18	2.35	2.48	2.35	2.48	7096
2010-10-19	2.45	2.46	2.45	2.45	4183
2010-10-20	2.41	2.45	2.38	2.45	2318
2010-10-21	2.47	2.50	2.47	2.50	700
2010-10-22	2.38	2.50	2.38	2.48	9490
2010-10-25	2.45	2.50	2.41	2.43	2380
2010-10-26	2.50	2.50	2.42	2.50	1600
2010-10-27	2.50	2.51	2.47	2.47	12300
2010-10-28	2.50	2.51	2.50	2.51	19200
2010-11-02	2.45	2.51	2.45	2.50	63800
2010-11-03	2.50	2.51	2.50	2.50	42530
2010-11-04	2.45	2.46	2.45	2.46	7000
2010-11-05	2.44	2.50	2.44	2.50	700
2010-11-08	2.50	2.50	2.48	2.48	6800
2010-11-09	2.52	2.52	2.52	2.52	100
2010-11-11	2.50	2.65	2.50	2.65	11737
2010-11-12	2.65	2.65	2.55	2.55	2500
2010-11-16	2.56	2.56	2.55	2.55	8748
2010-11-17	2.55	2.55	2.55	2.55	1076
2010-11-18	2.49	2.52	2.49	2.52	4585
2010-11-19	2.49	2.54	2.49	2.49	7212
2010-11-22	2.52	2.60	2.52	2.58	10592
2010-11-23	2.58	2.58	2.52	2.57	2386
2010-11-24	2.40	2.49	2.39	2.41	12499
2010-11-26	2.41	2.41	2.41	2.41	8401
2010-11-29	2.46	2.46	2.46	2.46	152
2010-11-30	2.50	2.60	2.50	2.50	3975
2010-12-01	2.60	2.60	2.49	2.49	2900
2010-12-02	2.41	2.49	2.41	2.49	1320
2010-12-03	2.42	2.56	2.42	2.47	6304
2010-12-06	2.57	2.57	2.47	2.47	2200
2010-12-07	2.50	2.51	2.50	2.51	4405
2010-12-08	2.59	2.59	2.47	2.47	5165
2010-12-09	2.43	2.43	2.40	2.40	7460
2010-12-10	2.50	2.50	2.42	2.44	6100
2010-12-13	2.41	2.47	2.41	2.45	37740
2010-12-14	2.41	2.45	2.41	2.44	6511
2010-12-15	2.40	2.40	2.38	2.38	8689
2010-12-16	2.45	2.45	2.45	2.45	5100
2010-12-17	2.50	2.50	2.27	2.43	600
2010-12-20	2.43	2.43	2.32	2.40	6913
2010-12-21	2.37	2.37	2.29	2.29	10820
2010-12-22	2.28	2.40	2.28	2.34	13043
2010-12-23	2.29	2.45	2.29	2.41	3545
2010-12-27	2.32	2.34	2.27	2.27	22475
2010-12-28	2.26	2.36	2.26	2.28	4110
2010-12-29	2.46	2.46	2.35	2.35	65823
2010-12-30	2.35	2.38	2.30	2.35	26236
2010-12-31	2.33	2.40	2.30	2.30	35670
2011-01-03	2.31	2.42	2.31	2.32	13438
2011-01-04	2.35	2.60	2.35	2.54	17017
2011-01-05	2.65	2.88	2.53	2.77	54524
2011-01-06	2.84	2.84	2.75	2.82	34500
2011-01-07	2.82	2.82	2.75	2.78	9100
2011-01-10	2.78	2.80	2.75	2.75	28204
2011-01-11	2.88	2.88	2.65	2.83	22772
2011-01-12	2.85	2.88	2.85	2.88	6529
2011-01-13	2.90	2.97	2.90	2.93	22270
2011-01-14	2.97	2.99	2.97	2.99	4300
2011-01-18	3.07	3.28	3.07	3.12	112579
2011-01-19	3.06	3.12	3.02	3.12	23272
2011-01-20	3.13	3.13	3.03	3.10	153281
2011-01-21	3.13	3.16	3.03	3.16	151500
2011-01-24	3.12	3.24	3.11	3.20	85198
2011-01-25	3.18	3.19	3.14	3.14	13300
2011-01-26	3.17	3.20	3.14	3.19	52103
2011-01-27	3.14	3.22	3.14	3.22	9250
2011-01-28	3.18	3.22	3.08	3.22	16815
2011-01-31	3.18	3.22	3.09	3.22	37862
2011-02-01	3.22	3.22	3.08	3.22	9600
2011-02-02	3.22	3.24	3.11	3.24	2250
2011-02-03	3.24	3.29	3.21	3.23	90251
2011-02-04	3.17	3.25	3.16	3.25	7400
2011-02-07	3.28	3.70	3.24	3.61	54485
2011-02-08	3.58	3.70	3.56	3.67	20348
2011-02-09	3.60	3.77	3.56	3.74	22181
2011-02-10	3.56	3.71	3.50	3.64	4300
2011-02-11	3.64	3.79	3.61	3.79	10639
2011-02-14	3.84	3.84	3.72	3.84	18189
2011-02-15	3.84	3.99	3.84	3.91	50919
2011-02-16	3.99	4.04	3.92	4.04	23868
2011-02-17	4.05	4.54	3.81	4.50	279065
2011-02-18	4.43	4.49	4.33	4.40	36678
2011-02-22	4.48	4.70	4.25	4.29	20878
2011-02-23	4.74	4.74	4.03	4.15	28913
2011-02-24	4.16	4.27	4.16	4.26	2798
2011-02-25	4.30	4.46	4.12	4.27	10050
2011-02-28	4.36	4.36	4.08	4.15	21101
2011-03-01	4.12	4.12	3.99	4.03	21163
2011-03-02	4.09	4.09	3.65	3.90	46790
2011-03-03	3.93	4.08	3.92	4.06	13160
2011-03-04	4.07	4.16	4.02	4.09	5586
2011-03-07	4.16	4.16	3.90	3.93	18177
2011-03-08	3.93	4.02	3.82	3.91	3200
2011-03-09	3.89	4.12	3.40	3.87	44990
2011-03-10	3.83	3.94	3.83	3.94	640
2011-03-11	3.78	3.93	3.78	3.92	600
2011-03-14	3.75	3.84	3.65	3.84	12093
2011-03-15	3.77	3.90	3.61	3.83	4530
2011-03-16	3.79	3.91	3.79	3.84	7200
2011-03-17	3.74	3.87	3.72	3.87	5500
2011-03-18	3.80	3.91	3.76	3.83	24243
2011-03-21	3.86	3.94	3.74	3.89	31699
2011-03-22	4.11	4.13	3.88	4.12	5588
2011-03-23	4.14	4.14	3.87	4.04	5523
2011-03-24	4.05	4.10	3.85	3.95	24763
2011-03-25	4.01	4.07	3.93	3.99	13300
2011-03-28	4.00	4.00	3.82	3.87	42948
2011-03-29	3.98	4.00	3.90	3.91	5198
2011-03-30	3.93	4.00	3.87	3.99	7000
2011-03-31	4.00	4.00	3.91	3.99	8616
2011-04-01	3.98	4.00	3.91	3.91	5000
2011-04-04	3.86	4.00	3.81	3.86	9207
2011-04-05	3.87	4.07	3.81	4.05	32736
2011-04-06	3.95	4.07	3.83	4.02	50012
2011-04-07	4.00	4.03	3.87	3.98	6027
2011-04-08	3.97	3.97	3.83	3.90	5643
2011-04-11	3.83	3.96	3.83	3.96	4800
2011-04-12	3.79	3.98	3.46	3.82	52637
2011-04-13	3.88	3.98	3.52	3.95	20862
2011-04-14	3.95	3.97	3.70	3.73	7528
2011-04-15	3.77	3.94	3.77	3.94	4600
2011-04-18	3.77	4.03	3.77	3.95	22906
2011-04-19	3.98	4.02	3.84	3.98	18000
2011-04-20	4.01	4.01	3.82	3.94	36001
2011-04-21	3.95	4.03	3.81	4.03	2977
2011-04-25	4.01	4.01	3.81	3.85	6257
2011-04-27	3.84	3.90	3.84	3.90	3965
2011-04-28	3.90	3.90	3.74	3.88	1125
2011-04-29	3.77	3.93	3.77	3.93	1532
2011-05-02	3.77	3.90	3.77	3.80	4600
2011-05-03	3.74	3.90	3.61	3.89	30196
2011-05-04	3.88	3.71	3.55	3.67	6582
2011-05-05	3.53	3.77	3.49	3.63	19086
2011-05-06	3.61	3.86	3.61	3.76	15918
2011-05-10	3.63	3.76	3.60	3.75	3618
2011-05-11	3.70	3.73	3.46	3.67	12136
2011-05-12	3.85	3.85	3.51	3.64	3143
2011-05-13	3.53	3.67	3.41	3.41	13700
2011-05-16	3.36	3.49	3.19	3.39	16370
2011-05-17	3.20	3.44	3.07	3.34	12058
2011-05-18	2.96	3.60	2.96	3.60	42490
2011-05-19	3.55	3.59	3.45	3.58	1702
2011-05-20	3.56	3.58	3.54	3.58	12376
2011-05-23	3.30	3.49	3.11	3.49	37615
2011-05-24	3.45	3.48	3.27	3.43	28379
2011-05-25	3.41	3.50	3.40	3.50	26175
2011-05-26	3.29	3.50	3.29	3.50	1700
2011-05-27	3.30	3.60	3.30	3.60	11896
2011-05-31	3.51	3.67	3.40	3.67	8620
2011-06-01	3.69	3.73	3.66	3.73	3130
2011-06-03	3.70	3.72	3.56	3.70	8600
2011-06-06	3.63	3.70	3.50	3.50	4235
2011-06-07	3.44	3.68	3.44	3.68	9298
2011-06-08	3.60	3.60	3.60	3.60	700
2011-06-09	3.60	3.60	3.60	3.60	700
2011-06-10	3.50	3.59	3.44	3.53	3288
2011-06-13	3.47	3.58	3.22	3.55	15140
2011-06-14	3.54	3.65	3.32	3.65	12589
2011-06-15	3.48	3.60	3.48	3.60	500
2011-06-16	3.56	3.56	3.46	3.46	1300
2011-06-17	3.46	3.50	3.35	3.50	950
2011-06-21	3.34	3.50	3.34	3.47	2800
2011-06-22	3.38	3.44	3.38	3.44	1570
2011-06-23	3.48	3.48	3.38	3.39	2500
2011-06-24	3.40	3.47	3.30	3.30	2574
2011-06-27	3.35	3.50	3.35	3.50	17669
2011-06-28	3.44	3.56	3.43	3.56	12822
2011-06-29	3.51	3.56	3.50	3.56	500
2011-06-30	3.47	3.56	3.42	3.56	2900
2011-07-01	3.55	3.62	3.55	3.62	2208
2011-07-05	3.59	3.66	3.48	3.61	4233
2011-07-06	3.65	3.65	3.49	3.54	7058
2011-07-07	3.63	3.65	3.48	3.65	6000
2011-07-08	3.53	3.65	3.50	3.64	4230
2011-07-11	3.58	3.65	3.58	3.65	560
2011-07-12	3.60	3.72	3.60	3.72	5500
2011-07-13	3.67	3.67	3.63	3.63	300
2011-07-14	3.65	3.65	3.64	3.64	200
2011-07-15	3.48	3.60	3.47	3.60	525
2011-07-18	3.56	3.60	3.44	3.60	785
2011-07-21	3.70	3.87	3.64	3.84	18921
2011-07-22	3.84	3.84	3.80	3.80	1006
2011-07-25	3.73	3.83	3.45	3.83	12420
2011-07-26	3.87	3.87	3.74	3.80	5150
2011-07-27	3.75	3.85	3.75	3.84	6600
2011-07-28	3.80	3.85	3.76	3.85	954
2011-07-29	3.57	3.87	3.57	3.70	5100
2011-08-01	3.70	3.80	3.70	3.77	13000
2011-08-02	3.78	3.80	3.78	3.80	12000
2011-08-03	3.68	3.80	3.64	3.75	14692
2011-08-04	3.62	3.78	3.54	3.65	14520
2011-08-05	3.72	3.80	3.53	3.63	15050
2011-08-08	3.61	3.81	3.54	3.65	19353
2011-08-09	3.80	3.86	3.69	3.81	29640
2011-08-10	3.80	3.94	3.65	3.91	30080
2011-08-11	3.79	3.94	3.52	3.80	37161
2011-08-12	3.85	3.94	3.75	3.85	12443
2011-08-15	3.78	3.89	3.75	3.89	23210
2011-08-16	3.71	3.90	3.71	3.80	6300
2011-08-17	3.85	4.37	3.80	4.29	34759
2011-08-18	4.29	4.29	3.96	4.20	9315
2011-08-19	4.04	4.11	3.41	4.10	55837
2011-08-22	4.00	4.00	3.90	3.91	8000
2011-08-23	3.91	3.91	3.87	3.89	1600
2011-08-24	3.91	3.91	3.77	3.91	1347
2011-08-25	3.88	4.10	3.88	4.10	11280
2011-08-29	4.02	4.17	3.96	4.16	14286
2011-08-30	4.01	4.15	3.94	4.00	6550
2011-08-31	3.93	3.98	3.90	3.92	3955
2011-09-01	3.96	4.00	3.83	3.92	3300
2011-09-02	3.87	4.00	3.77	3.84	4300
2011-09-06	3.71	3.77	3.63	3.66	2300
2011-09-07	3.41	3.66	3.41	3.58	12540
2011-09-08	3.62	3.70	3.62	3.70	2300
2011-09-09	3.65	3.65	3.55	3.63	350
2011-09-12	3.30	3.30	3.01	3.30	17645
2011-09-13	3.23	3.50	3.17	3.50	11650
2011-09-14	3.32	3.38	3.17	3.18	6600
2011-09-15	3.21	3.29	3.21	3.24	1555
2011-09-16	3.17	3.33	3.13	3.13	800
2011-09-19	3.12	3.12	3.12	3.12	100
2011-09-20	3.28	3.30	3.16	3.28	9109
2011-09-21	3.29	3.30	3.21	3.30	2742
2011-09-22	3.30	3.30	2.67	2.91	19729
2011-09-23	3.12	3.24	2.94	3.23	3128
2011-09-26	3.04	3.04	2.90	2.91	1500
2011-09-27	2.91	3.13	2.91	3.00	2895
2011-09-29	2.95	3.05	2.92	2.99	2400
2011-09-30	2.95	2.98	2.94	2.94	860
2011-10-03	2.88	2.88	2.75	2.75	15232
2011-10-05	2.75	2.75	2.75	2.75	600
2011-10-06	2.86	2.86	2.75	2.75	1900
2011-10-07	2.91	2.91	2.91	2.91	250
2011-10-10	2.85	2.85	2.85	2.85	631
2011-10-11	2.85	3.21	2.85	3.06	5686
2011-10-12	3.01	3.10	2.96	3.06	2049
2011-10-13	3.01	3.10	3.01	3.04	400
2011-10-14	3.06	3.12	3.04	3.12	300
2011-10-17	3.47	3.53	2.99	3.06	19815
2011-10-18	3.11	3.21	3.05	3.15	9300
2011-10-19	3.20	3.22	3.07	3.19	2100
2011-10-20	3.10	3.21	3.10	3.10	4900
2011-10-24	3.26	3.30	3.26	3.30	200
2011-10-25	3.38	3.55	3.38	3.55	1300
2011-10-26	3.50	3.56	3.50	3.56	5700
2011-10-27	3.62	3.68	3.56	3.65	10375
2011-10-28	3.64	3.65	3.56	3.65	2800
2011-10-31	3.56	3.56	3.56	3.56	400
2011-11-01	3.45	3.55	3.45	3.45	1400
2011-11-02	3.67	3.74	3.50	3.50	765
2011-11-03	3.55	3.75	3.53	3.75	1800
2011-11-04	3.70	3.87	3.69	3.87	723
2011-11-08	3.41	4.20	3.41	4.20	3975
2011-11-09	4.00	4.00	3.82	3.90	5700
2011-11-10	3.98	3.98	3.90	3.90	1275
2011-11-14	3.96	3.98	3.90	3.90	2240
2011-11-15	3.57	3.90	3.57	3.90	4953
2011-11-16	3.51	3.98	3.33	3.98	19135
2011-11-17	3.88	3.88	3.73	3.80	5080
2011-11-18	3.52	3.99	3.52	3.81	28819
2011-11-21	3.77	3.80	3.53	3.80	4700
2011-11-22	3.53	3.62	3.53	3.57	1400
2011-11-23	3.80	3.80	3.80	3.80	2000
2011-11-25	3.51	3.74	3.18	3.74	9931
2011-11-28	3.33	3.77	3.32	3.63	16075
2011-11-29	3.78	3.78	3.62	3.67	1116
2011-11-30	3.70	3.70	3.35	3.54	17282
2011-12-01	3.45	3.49	3.37	3.37	6836
2011-12-02	3.49	3.50	3.49	3.50	600
2011-12-05	3.35	3.35	3.29	3.35	7389
2011-12-06	3.17	3.25	3.10	3.22	10736
2011-12-07	3.15	3.16	3.10	3.15	13235
2011-12-08	3.10	3.15	3.10	3.15	3690
2011-12-09	3.10	3.21	3.10	3.11	2842
2011-12-12	3.10	3.10	2.94	3.02	15260
2011-12-13	3.01	3.01	2.90	2.95	31235
2011-12-14	2.90	2.92	2.72	2.88	8832
2011-12-15	2.79	2.89	2.72	2.80	7484
2011-12-16	2.83	2.89	2.80	2.89	8490
2011-12-19	2.85	2.99	2.80	2.99	2839
2011-12-20	3.00	3.00	2.81	3.00	11352
2011-12-21	2.98	3.14	2.90	3.14	9050
2011-12-22	2.99	3.13	2.98	3.13	14744
2011-12-23	3.11	3.16	2.96	3.16	9551
2011-12-27	3.50	3.74	3.40	3.74	22823
2011-12-28	3.85	3.85	3.65	3.79	77831
2011-12-29	3.74	3.77	3.61	3.61	24382
2011-12-30	3.82	3.82	3.60	3.76	40365
2012-01-03	3.66	3.80	3.66	3.76	710
2012-01-04	3.70	3.80	3.62	3.74	12350
2012-01-05	3.80	3.80	3.71	3.79	2640
2012-01-06	3.73	3.80	3.73	3.80	9704
2012-01-09	3.85	3.92	3.80	3.88	13035
2012-01-10	3.90	3.98	3.90	3.98	33886
2012-01-11	3.92	3.99	3.92	3.99	18369
2012-01-12	4.00	4.00	3.97	3.98	6200
2012-01-13	3.98	3.98	3.84	3.95	6700
2012-01-17	4.10	4.10	4.08	4.08	7320
2012-01-18	4.00	4.00	3.87	3.87	27660
2012-01-19	3.99	4.01	3.97	4.01	8980
2012-01-20	4.06	4.33	3.97	4.33	64182
2012-01-23	4.16	4.29	4.09	4.29	14439
2012-01-24	4.10	4.27	4.09	4.25	12719
2012-01-25	4.24	4.30	4.06	4.30	7438
2012-01-26	4.17	4.30	4.15	4.28	5934
2012-01-27	4.26	4.30	4.25	4.28	4905
2012-01-30	4.24	4.24	4.06	4.23	1850
2012-01-31	4.20	4.25	4.20	4.25	1440
2012-02-02	4.10	4.24	3.87	4.00	20436
2012-02-03	3.91	4.17	3.91	4.01	6151
2012-02-06	3.97	3.97	3.90	3.90	4200
2012-02-08	3.90	4.10	3.90	4.02	9890
2012-02-09	4.04	4.04	4.04	4.04	300
2012-02-10	3.81	4.10	3.81	4.00	7100
2012-02-13	3.94	4.13	3.81	3.86	2360
2012-02-14	3.88	4.05	3.86	4.05	1340
2012-02-15	3.97	4.02	3.97	3.99	500
2012-02-17	3.87	3.87	3.87	3.87	241
2012-02-21	4.00	4.01	4.00	4.00	900
2012-02-22	4.04	4.08	4.00	4.08	4041
2012-02-23	4.00	4.04	4.00	4.01	900
2012-02-24	4.01	4.01	4.01	4.01	100
2012-02-27	4.00	4.02	4.00	4.00	4260
2012-02-28	3.91	4.05	3.91	3.99	4765
2012-02-29	4.00	4.00	4.00	4.00	200
2012-03-01	3.97	3.97	3.97	3.97	348
2012-03-02	3.95	4.00	3.93	4.00	800
2012-03-06	4.00	4.08	3.82	3.97	8500
2012-03-07	4.03	4.05	3.95	4.00	7265
2012-03-08	4.05	4.05	4.05	4.05	500
2012-03-12	4.00	4.00	3.80	3.85	11500
2012-03-13	3.70	3.70	3.45	3.69	16445
2012-03-14	3.50	3.80	3.49	3.75	48204
2012-03-15	3.53	3.70	3.53	3.65	9414
2012-03-16	3.60	3.60	3.49	3.50	5817
2012-03-19	3.39	3.50	3.33	3.33	18009
2012-03-20	3.35	3.41	3.33	3.36	63096
2012-03-21	3.30	3.33	3.03	3.04	32557
2012-03-22	3.10	3.20	3.10	3.13	18946
2012-03-23	3.12	3.42	3.10	3.42	24388
2012-03-26	3.37	3.50	3.32	3.40	6759
2012-03-27	3.50	3.60	3.50	3.60	13079
2012-03-28	3.51	3.58	3.50	3.50	5385
2012-03-29	3.51	3.52	3.51	3.52	300
2012-03-30	3.52	3.52	3.52	3.52	100
2012-04-02	3.55	3.57	3.50	3.57	1401
2012-04-03	3.44	3.51	3.44	3.46	300
2012-04-04	3.38	3.60	3.38	3.59	1486
2012-04-05	3.60	3.60	3.60	3.60	2081
2012-04-09	3.56	3.56	3.40	3.43	786
2012-04-10	3.50	3.50	3.41	3.41	1553
2012-04-11	3.27	3.28	3.25	3.28	600
2012-04-12	3.33	3.50	3.31	3.31	2800
2012-04-17	3.44	3.45	3.44	3.45	1200
2012-04-18	3.38	3.38	3.33	3.33	449
2012-04-19	3.33	3.58	3.33	3.52	4222
2012-04-20	3.49	3.49	3.49	3.49	300
2012-04-23	3.46	3.58	3.46	3.57	1030
2012-04-24	3.57	3.57	3.55	3.55	400
2012-04-25	3.56	3.56	3.55	3.55	200
2012-04-27	3.41	3.42	3.32	3.34	957
2012-04-30	3.35	3.35	3.34	3.34	600
2012-05-01	3.52	3.52	3.52	3.52	200
2012-05-02	3.50	3.50	3.50	3.50	100
2012-05-08	3.47	4.10	3.45	3.95	79290
2012-05-09	3.78	4.02	3.75	3.90	38065
2012-05-10	3.86	3.90	3.73	3.80	3000
2012-05-11	3.79	3.80	3.79	3.80	200
2012-05-14	3.80	3.95	3.80	3.95	60782
2012-05-15	3.88	4.00	3.71	3.73	38963
2012-05-16	3.82	3.99	3.74	3.76	3300
2012-05-17	3.65	3.85	3.55	3.85	28138
2012-05-18	3.70	3.84	3.59	3.59	2100
2012-05-21	3.63	4.00	3.63	3.95	32103
2012-05-22	3.97	4.01	3.95	3.98	9664
2012-05-23	3.83	3.85	3.68	3.85	2009
2012-05-24	3.84	3.90	3.70	3.70	10617
2012-05-25	3.72	3.82	3.72	3.81	698
2012-05-29	3.79	3.99	3.79	3.98	93759
2012-05-30	3.93	3.93	3.90	3.90	1395
2012-05-31	3.88	4.00	3.86	3.99	13165
2012-06-01	3.91	4.00	3.80	3.86	1900
2012-06-04	4.09	4.10	3.65	3.65	79049
2012-06-05	3.64	3.90	3.62	3.71	145131
2012-06-06	3.80	3.85	3.71	3.72	42732
2012-06-07	3.81	3.84	3.67	3.79	5400
2012-06-08	3.76	3.85	3.76	3.76	13694
2012-06-11	3.80	4.12	3.79	4.02	215516
2012-06-12	4.05	4.05	3.92	4.00	22778
2012-06-13	3.93	4.04	3.90	3.95	23700
2012-06-14	3.95	4.07	3.95	3.95	85949
2012-06-15	3.99	4.04	3.95	3.95	63762
2012-06-18	3.97	4.48	3.83	3.96	86027
2012-06-19	3.89	4.00	3.70	3.95	47602
2012-06-20	3.99	4.00	3.92	4.00	38422
2012-06-21	4.00	4.04	3.95	4.01	59090
2012-06-22	4.02	4.02	3.71	3.85	1617991
2012-06-25	3.83	3.90	3.64	3.82	24309
2012-06-26	3.80	3.84	3.61	3.69	22024
2012-06-27	3.86	3.89	3.63	3.80	26919
2012-06-28	3.80	3.95	3.51	3.93	116152
2012-06-29	3.93	3.94	3.51	3.60	85836
2012-07-02	3.67	4.03	3.59	4.00	30698
2012-07-03	3.96	3.99	3.63	3.96	15142
2012-07-05	3.90	3.97	3.88	3.95	7682
2012-07-06	3.89	3.94	3.81	3.88	7480
2012-07-09	3.88	3.88	3.51	3.56	29700
2012-07-10	3.58	3.90	3.56	3.88	28033
2012-07-11	3.90	3.93	3.74	3.93	21351
2012-07-12	3.91	3.91	3.77	3.87	11405
2012-07-13	3.87	3.98	3.86	3.98	20252
2012-07-16	4.00	4.00	3.93	3.94	6446
2012-07-17	3.98	4.00	3.93	3.99	19117
2012-07-18	3.86	4.00	3.86	3.95	28220
2012-07-19	3.99	4.00	3.86	3.88	10518
2012-07-20	3.96	3.96	3.75	3.90	13633
2012-07-23	3.75	3.92	3.70	3.80	14797
2012-07-24	3.82	3.82	3.51	3.58	23637
2012-07-25	3.61	3.61	3.50	3.55	8123
2012-07-26	3.51	3.65	3.40	3.59	16062
2012-07-27	3.58	3.66	3.46	3.65	14719
2012-07-30	3.66	3.69	3.55	3.59	5611
2012-07-31	3.57	3.58	3.50	3.52	11508
2012-08-01	3.52	3.58	3.40	3.42	38510
2012-08-02	3.65	3.65	3.43	3.50	12913
2012-08-03	3.58	3.60	3.52	3.59	9183
2012-08-06	3.57	3.77	3.57	3.72	6746
2012-08-07	3.71	3.75	3.53	3.66	13736
2012-08-08	3.60	3.60	3.41	3.57	7371
2012-08-09	3.54	3.55	3.40	3.48	10137
2012-08-10	3.49	3.69	3.49	3.64	4421
2012-08-13	3.66	3.95	3.65	3.91	34933
2012-08-14	3.93	4.07	3.75	3.80	80767
2012-08-15	3.94	4.00	3.83	3.95	11496
2012-08-16	3.95	4.00	3.92	3.94	10244
2012-08-17	3.91	4.00	3.87	4.00	15335
2012-08-20	3.95	3.95	3.57	3.65	33303
2012-08-21	3.73	3.73	3.53	3.54	21357
2012-08-22	3.52	3.57	3.50	3.50	3067
2012-08-23	3.53	3.53	3.44	3.44	2516
2012-08-24	3.41	3.53	3.40	3.52	11467
2012-08-27	3.57	3.57	3.40	3.51	5614
2012-08-28	3.43	3.80	3.43	3.80	13912
2012-08-29	3.71	3.76	3.67	3.76	7611
2012-08-30	3.74	3.74	3.56	3.56	2082
2012-08-31	3.63	3.75	3.55	3.75	3181
2012-09-04	3.66	3.73	3.55	3.73	8264
2012-09-05	3.68	3.68	3.50	3.60	15974
2012-09-06	3.59	3.95	3.59	3.84	41106
2012-09-07	3.86	3.86	3.68	3.72	23478
2012-09-10	3.76	3.81	3.57	3.70	30753
2012-09-11	3.68	3.70	3.52	3.65	23314
2012-09-12	3.70	3.70	3.52	3.65	33183
2012-09-13	3.58	3.77	3.58	3.75	51876
2012-09-14	3.61	3.70	3.59	3.65	29033
2012-09-17	3.63	3.76	3.59	3.72	24346
2012-09-18	3.76	3.79	3.65	3.68	85395
2012-09-19	3.64	3.88	3.64	3.73	125367
2012-09-20	3.73	3.86	3.64	3.66	12750
2012-09-21	3.76	3.84	3.61	3.75	32316
2012-09-24	3.73	3.75	3.67	3.70	16471
2012-09-25	3.76	3.82	3.66	3.78	31858
2012-09-26	3.80	3.93	3.69	3.74	38358
2012-09-27	3.74	3.81	3.61	3.70	39187
2012-09-28	3.68	3.73	3.61	3.64	21414
2012-10-01	3.61	3.74	3.61	3.69	22250
2012-10-02	3.69	3.80	3.63	3.69	16993
2012-10-03	3.80	3.80	3.63	3.63	6545
2012-10-04	3.69	3.79	3.65	3.68	24825
2012-10-05	3.69	3.79	3.55	3.60	33517
2012-10-08	3.58	3.63	3.50	3.54	35642
2012-10-09	3.56	3.64	3.56	3.62	13967
2012-10-10	3.61	3.65	3.35	3.38	79690
2012-10-11	3.40	3.45	3.35	3.37	3994
2012-10-12	3.36	3.48	3.33	3.38	26225
2012-10-15	3.39	3.48	3.38	3.40	102112
2012-10-16	3.45	3.48	3.35	3.40	148341
2012-10-17	3.38	3.47	3.38	3.46	5464
2012-10-18	3.47	3.49	3.37	3.38	11058
2012-10-19	3.36	3.44	3.34	3.34	25917
2012-10-22	3.33	3.43	3.24	3.25	147700
2012-10-23	3.28	3.38	3.26	3.33	8033
2012-10-24	3.35	3.35	3.24	3.24	32160
2012-10-25	3.28	3.29	3.22	3.28	3248
2012-10-26	3.27	3.32	3.20	3.29	8120
2012-10-31	3.30	3.45	3.30	3.45	11230
2012-11-01	3.50	3.57	3.41	3.51	35062
2012-11-02	3.50	3.53	3.38	3.41	13185
2012-11-05	3.35	3.54	3.35	3.48	9197
2012-11-06	3.47	3.56	3.47	3.55	4324
2012-11-07	3.51	3.51	3.31	3.32	16725
2012-11-08	3.38	3.39	3.20	3.20	19234
2012-11-09	3.21	3.30	3.16	3.20	11424
2012-11-12	3.23	3.31	3.23	3.25	4219
2012-11-13	3.57	3.69	3.54	3.55	30653
2012-11-14	3.30	3.40	3.29	3.38	14659
2012-11-15	3.51	3.69	3.51	3.58	14922
2012-11-16	3.52	3.52	3.42	3.46	121329
2012-11-19	3.54	3.61	3.46	3.50	110531
2012-11-20	3.51	3.63	3.48	3.60	35145
2012-11-21	3.70	3.70	3.53	3.63	17004
2012-11-23	3.62	3.69	3.54	3.65	11467
2012-11-26	3.63	3.65	3.50	3.61	57144
2012-11-27	3.60	3.65	3.53	3.59	36334
2012-11-28	3.57	3.57	3.45	3.49	72707
2012-11-29	3.61	3.75	3.57	3.75	324172
2012-11-30	3.76	3.76	3.61	3.71	13301
2012-12-03	3.79	3.84	3.63	3.84	146923
2012-12-04	3.83	3.93	3.77	3.86	28713
2012-12-05	3.86	3.92	3.69	3.86	149123
2012-12-06	3.89	3.89	3.78	3.87	32500
2012-12-07	3.89	3.91	3.82	3.88	23431
2012-12-10	3.85	4.02	3.85	3.95	384773
2012-12-11	4.00	4.00	3.86	4.00	86874
2012-12-12	4.00	4.00	3.90	3.94	93804
2012-12-13	3.90	4.00	3.82	3.90	185382
2012-12-14	3.88	3.98	3.88	3.97	34969
2012-12-17	4.00	4.00	3.92	3.99	78032
2012-12-18	4.00	4.10	3.95	4.09	1190231
2012-12-19	4.00	4.09	3.96	4.00	361457
2012-12-20	4.00	4.17	3.97	4.08	349201
2012-12-21	3.99	4.07	3.95	4.01	199630
2012-12-24	3.95	4.01	3.92	3.97	81383
2012-12-26	3.96	4.00	3.95	4.00	34606
2012-12-27	3.99	4.03	3.98	3.98	95372
2012-12-28	3.99	4.00	3.96	3.99	20991
2012-12-31	3.96	4.08	3.96	4.00	105237
2013-01-02	4.00	4.15	3.99	4.04	154292
2013-01-03	4.04	4.04	3.97	3.99	67173
2013-01-04	4.00	4.02	3.97	4.00	58630
2013-01-07	3.97	4.18	3.93	4.18	297050
2013-01-08	4.18	4.43	4.18	4.42	63031
2013-01-09	4.45	4.49	4.34	4.40	86431
2013-01-10	4.42	4.42	4.32	4.37	22718
2013-01-11	4.39	4.39	4.13	4.27	60859
2013-01-14	4.25	4.29	4.13	4.15	81859
2013-01-15	4.10	4.11	3.98	4.00	161203
2013-01-16	4.02	4.15	4.01	4.05	298493
2013-01-17	4.08	4.35	4.07	4.27	123120
2013-01-18	4.27	4.69	4.25	4.62	149521
2013-01-22	4.60	4.70	4.53	4.60	124946
2013-01-23	4.60	4.63	4.51	4.61	65045
2013-01-24	4.57	5.62	4.57	4.80	215637
2013-01-25	4.80	4.95	4.60	4.79	146334
2013-01-28	4.79	5.03	4.74	5.03	149783
2013-01-29	5.00	5.01	4.86	4.88	133125
2013-01-30	4.92	5.03	4.82	4.99	81490
2013-01-31	5.00	5.09	4.93	5.00	91089
2013-02-01	5.03	5.07	4.84	4.99	163031
2013-02-04	4.91	5.00	4.82	4.85	115038
2013-02-05	4.90	4.96	4.87	4.90	34753
2013-02-06	4.88	4.90	4.80	4.87	33591
2013-02-07	4.88	4.89	4.84	4.86	30269
2013-02-08	4.87	4.95	4.84	4.90	27244
2013-02-11	4.93	4.93	4.66	4.73	84798
2013-02-12	4.62	4.86	4.62	4.74	26697
2013-02-13	4.75	4.79	4.66	4.73	15310
2013-02-14	4.70	4.74	4.65	4.69	25431
2013-02-15	4.73	4.79	4.64	4.78	45285
2013-02-19	4.82	4.95	4.78	4.90	38374
2013-02-20	4.95	4.96	4.81	4.86	78371
2013-02-21	4.87	4.91	4.82	4.88	29419
2013-02-22	4.90	4.91	4.86	4.90	61429
2013-02-25	4.94	4.94	4.73	4.76	34188
2013-02-26	4.87	4.98	4.83	4.94	51582
2013-02-27	4.98	5.00	4.85	4.90	91402
2013-02-28	4.89	4.89	4.79	4.83	47531
2013-03-01	4.78	4.84	4.72	4.83	23796
2013-03-04	4.80	4.90	4.80	4.87	10313
2013-03-05	4.98	5.22	4.67	4.91	434510
2013-03-06	4.95	5.01	4.91	5.00	14468
2013-03-07	5.00	5.06	4.97	5.05	43190
2013-03-08	5.10	5.16	5.05	5.15	59555
2013-03-11	5.20	5.35	5.06	5.21	141419
2013-03-12	5.29	5.57	5.26	5.42	359665
2013-03-13	5.25	5.50	5.25	5.39	67673
2013-03-14	5.40	5.54	5.26	5.48	254494
2013-03-15	5.45	5.48	5.35	5.41	61399
2013-03-18	5.41	5.41	5.22	5.28	61564
2013-03-19	5.29	5.34	5.02	5.20	87091
2013-03-20	5.25	5.29	5.20	5.29	18770
2013-03-21	5.27	5.27	5.17	5.18	31442
2013-03-22	5.22	5.30	5.18	5.29	23894
2013-03-25	5.27	5.40	5.19	5.24	38659
2013-03-26	5.29	5.33	5.19	5.30	13839
2013-03-27	5.38	5.49	5.32	5.46	30152
2013-03-28	5.48	5.48	5.38	5.44	31193
2013-04-01	5.44	5.50	5.22	5.24	35122
2013-04-02	5.38	5.43	5.31	5.36	22742
2013-04-03	5.42	5.44	5.25	5.26	36377
2013-04-04	5.28	5.36	5.28	5.34	12395
2013-04-05	5.27	5.42	5.25	5.34	15205
2013-04-08	5.34	5.94	5.30	5.77	306874
2013-04-09	5.80	5.90	5.53	5.66	129086
2013-04-10	5.70	5.95	5.65	5.77	129078
2013-04-11	5.75	5.92	5.62	5.65	72752
2013-04-12	5.69	5.69	5.55	5.55	22740
2013-04-15	5.53	5.53	5.18	5.21	117427
2013-04-16	5.25	5.49	5.23	5.48	77488
2013-04-17	5.41	5.41	5.24	5.34	27530
2013-04-18	5.45	5.50	5.30	5.45	39545
2013-04-19	5.44	5.70	5.44	5.59	62651
2013-04-22	5.65	5.77	5.42	5.60	40371
2013-04-23	5.63	5.68	5.59	5.62	35076
2013-04-24	5.67	5.72	5.60	5.70	42726
2013-04-25	5.71	5.72	5.56	5.59	27151
2013-04-26	5.57	5.72	5.57	5.71	21863
2013-04-29	5.80	5.84	5.72	5.78	50577
2013-04-30	5.81	5.86	5.71	5.79	40618
2013-05-01	5.78	5.79	5.60	5.64	90088
2013-05-02	5.69	5.70	5.61	5.65	25347
2013-05-03	5.73	5.75	5.63	5.68	33020
2013-05-06	5.70	5.70	5.58	5.64	108153
2013-05-07	5.70	5.71	5.54	5.57	107248
2013-05-08	5.61	5.66	5.50	5.58	36611
2013-05-09	5.56	5.76	5.46	5.49	24797
2013-05-10	5.51	5.65	5.25	5.40	70686
2013-05-13	5.50	5.50	5.26	5.26	30423
2013-05-14	5.22	5.29	5.09	5.25	42971
2013-05-15	5.18	5.18	4.88	5.08	108716
2013-05-16	5.03	5.25	4.91	5.22	273509
2013-05-17	5.23	5.42	5.13	5.23	149688
2013-05-20	5.24	5.35	5.09	5.27	297800
2013-05-21	5.31	5.36	5.24	5.34	58487
2013-05-22	5.36	5.37	5.20	5.27	48115
2013-05-23	5.19	5.34	5.19	5.27	13330
2013-05-24	5.25	5.25	5.07	5.14	35723
2013-05-28	5.17	5.43	5.17	5.38	139662
2013-05-29	5.40	5.40	5.26	5.32	34080
2013-05-30	5.32	5.41	5.25	5.32	10603
2013-05-31	5.27	5.27	5.13	5.18	119552
2013-06-03	5.23	5.39	5.03	5.32	154751
2013-06-04	5.34	5.35	5.21	5.32	21164
2013-06-05	5.24	5.33	5.15	5.30	53690
2013-06-06	5.28	5.40	5.25	5.40	24890
2013-06-07	5.40	5.40	5.27	5.36	17352
2013-06-10	5.42	5.42	5.32	5.37	14751
2013-06-11	5.29	5.40	5.29	5.34	6704
2013-06-12	5.33	5.42	5.30	5.38	35586
2013-06-13	5.41	5.50	5.41	5.50	21936
2013-06-14	5.50	5.50	5.32	5.36	6713
2013-06-17	5.47	5.70	5.44	5.70	57530
2013-06-18	5.69	5.89	5.59	5.87	70943
2013-06-19	5.83	5.97	5.73	5.84	47476
2013-06-20	5.72	5.75	5.65	5.72	47020
2013-06-21	5.73	5.73	5.36	5.68	46945
2013-06-24	5.63	5.75	5.57	5.74	81409
2013-06-25	5.75	5.75	5.61	5.74	23293
2013-06-26	5.74	5.75	5.65	5.71	22053
2013-06-27	5.73	5.74	5.65	5.70	32722
2013-06-28	5.65	5.75	5.56	5.74	453340
2013-07-01	5.75	5.80	5.63	5.70	49495
2013-07-02	5.73	5.74	5.63	5.67	19412
2013-07-03	5.71	5.74	5.70	5.72	7657
2013-07-05	5.72	5.74	5.24	5.70	26838
2013-07-08	5.75	5.95	5.71	5.93	69482
2013-07-09	5.93	5.94	5.71	5.89	39313
2013-07-10	5.93	6.02	5.87	5.89	75077
2013-07-11	6.02	5.96	5.80	5.88	24708
2013-07-12	5.85	5.89	5.77	5.85	10256
2013-07-15	5.94	6.18	5.93	6.08	77010
2013-07-16	6.10	6.12	5.93	5.97	13685
2013-07-17	6.04	6.17	5.99	6.14	63693
2013-07-18	6.18	6.18	5.95	6.06	46015
2013-07-19	6.04	6.07	5.89	5.96	28522
2013-07-22	6.00	6.00	5.92	5.96	48534
2013-07-23	5.90	5.97	5.82	5.88	36097
2013-07-24	5.89	6.01	5.88	5.97	33253
2013-07-25	5.92	6.02	5.92	6.00	31199
2013-07-26	5.95	6.03	5.88	6.00	12408
2013-07-29	6.00	5.99	5.86	5.87	8500
2013-07-30	5.91	5.99	5.84	5.86	15028
2013-07-31	5.90	6.02	5.89	5.95	27635
2013-08-01	5.98	6.02	5.93	5.99	35962
2013-08-02	5.95	6.00	5.93	5.93	8954
2013-08-05	6.04	6.04	5.90	5.91	38372
2013-08-06	6.01	6.06	5.83	5.88	44920
2013-08-07	5.92	5.97	5.79	5.81	24847
2013-08-08	5.86	5.90	5.64	5.66	43587
2013-08-09	5.67	5.71	5.59	5.65	14286
2013-08-12	5.64	5.70	5.62	5.63	11371
2013-08-13	5.59	5.68	5.33	5.64	25556
2013-08-14	5.57	5.62	5.49	5.53	24239
2013-08-15	5.49	5.49	5.26	5.35	91622
2013-08-16	5.31	5.46	5.29	5.40	24947
2013-08-19	5.39	5.49	5.39	5.40	17514
2013-08-20	5.42	5.56	5.40	5.53	8366
2013-08-21	5.47	5.71	5.47	5.56	38713
2013-08-22	5.56	5.75	5.52	5.71	10627
2013-08-23	5.71	5.75	5.56	5.70	7584
2013-08-26	5.67	5.74	5.61	5.72	19236
2013-08-27	5.60	5.65	5.44	5.51	59210
2013-08-28	5.50	5.54	5.26	5.36	25407
2013-08-29	5.46	5.66	5.43	5.47	45993
2013-08-30	5.45	5.55	5.45	5.48	87703
2013-09-03	5.60	6.05	5.49	6.03	272710
2013-09-04	6.03	6.18	5.93	5.96	24488
2013-09-05	5.95	5.96	5.76	5.88	7328
2013-09-06	5.90	5.90	5.66	5.85	14539
2013-09-09	5.89	6.15	5.85	6.11	140245
2013-09-10	6.19	6.19	6.00	6.12	273031
2013-09-11	6.04	6.24	5.97	5.97	220437
2013-09-12	6.02	6.13	5.95	6.02	240115
2013-09-13	6.02	6.11	5.91	6.06	7563
2013-09-16	6.00	6.16	5.99	6.13	566228
2013-09-17	6.18	6.20	6.07	6.19	37704
2013-09-18	6.19	6.19	6.11	6.18	18508
2013-09-19	6.18	6.24	6.05	6.17	25103
2013-09-20	6.18	6.18	6.07	6.12	48418
2013-09-23	6.16	6.16	6.09	6.11	158062
2013-09-24	6.15	6.16	6.11	6.16	31914
2013-09-25	6.15	6.16	6.07	6.09	17188
2013-09-26	6.11	6.15	6.09	6.13	6563
2013-09-27	6.08	6.13	6.03	6.10	6694
2013-09-30	6.10	6.13	5.97	6.05	55634
2013-10-01	6.09	6.25	6.06	6.23	28981
2013-10-02	6.21	6.27	6.10	6.15	32953
2013-10-03	6.12	6.15	5.85	5.94	34850
2013-10-04	5.90	6.25	5.90	6.03	55983
2013-10-07	6.10	6.28	6.04	6.16	52532
2013-10-08	6.21	6.21	6.01	6.06	23422
2013-10-09	6.10	6.30	6.06	6.22	88340
2013-10-10	6.34	6.41	6.25	6.39	45788
2013-10-11	6.39	6.88	6.34	6.68	198876
2013-10-14	6.67	6.86	6.66	6.84	45766
2013-10-15	6.88	6.92	6.52	6.66	156653
2013-10-16	6.80	6.83	6.64	6.66	74049
2013-10-17	6.70	6.70	6.52	6.59	38237
2013-10-18	6.65	6.65	6.55	6.64	34456
2013-10-21	6.67	6.69	6.51	6.53	67132
2013-10-22	6.54	6.59	6.45	6.49	60504
2013-10-23	6.48	6.74	6.47	6.58	193678
2013-10-24	6.58	6.66	6.50	6.56	70169
2013-10-25	6.55	6.56	6.48	6.54	16623
2013-10-28	6.60	6.67	6.47	6.60	55967
2013-10-29	6.67	6.77	6.57	6.60	36264
2013-10-30	6.62	6.63	6.47	6.52	34631
2013-10-31	6.57	6.60	6.42	6.45	37435
2013-11-01	6.43	6.45	6.20	6.37	86860
2013-11-04	6.43	6.60	6.36	6.42	45458
2013-11-05	6.43	6.45	6.38	6.43	13100
2013-11-06	6.48	6.61	6.44	6.53	69583
2013-11-07	6.54	6.71	6.40	6.51	37851
2013-11-08	6.50	6.75	6.50	6.73	20411
2013-11-11	6.80	6.93	6.78	6.86	32117
2013-11-12	6.92	6.97	6.75	6.87	45967
2013-11-13	6.84	6.89	6.64	6.65	86267
2013-11-14	6.82	6.82	6.25	6.28	1351454
2013-11-15	6.30	6.46	6.26	6.36	611537
2013-11-18	6.49	6.97	6.44	6.73	1107761
2013-11-19	6.72	7.11	6.64	7.09	905882
2013-11-20	7.09	7.27	6.80	6.93	414490
2013-11-21	7.00	7.05	6.47	6.51	436637
2013-11-22	6.55	6.78	6.48	6.68	360151
2013-11-25	6.95	6.96	6.78	6.78	288016
2013-11-26	6.94	6.99	6.79	6.84	263778
2013-11-27	6.90	6.99	6.86	6.94	124694
2013-11-29	6.97	7.11	6.84	7.06	159098
2013-12-02	7.12	7.21	7.01	7.03	223765
2013-12-03	7.10	7.16	6.92	6.99	254076
2013-12-04	7.01	7.16	7.01	7.14	115836
2013-12-05	7.11	7.17	7.06	7.14	60746
2013-12-06	7.15	7.19	7.07	7.10	276114
2013-12-09	7.04	7.10	7.04	7.07	73056
2013-12-10	7.04	7.07	6.86	6.98	203262
2013-12-11	6.96	7.12	6.93	7.00	272218
2013-12-12	7.14	7.38	6.97	7.25	429889
2013-12-13	7.25	7.32	7.23	7.29	252139
2013-12-16	7.34	7.47	7.34	7.46	171609
2013-12-17	7.65	7.88	7.64	7.69	291236
2013-12-18	7.68	7.73	7.64	7.69	221629
2013-12-19	7.71	7.71	7.43	7.51	137532
2013-12-20	7.54	7.72	7.53	7.65	381447
2013-12-23	7.83	7.85	7.69	7.77	479327
2013-12-24	7.75	7.75	7.66	7.68	46840
2013-12-26	7.75	7.82	7.69	7.71	78659
2013-12-27	7.78	7.87	7.69	7.70	109010
2013-12-30	7.74	7.85	7.55	7.66	108673
2013-12-31	7.71	7.82	7.64	7.71	119935
2014-01-02	7.74	7.78	7.52	7.53	81987
2014-01-03	7.55	7.72	7.55	7.69	61242
2014-01-06	7.66	7.74	7.53	7.58	136041
2014-01-07	7.64	7.70	7.55	7.60	214935
2014-01-08	7.58	7.58	7.43	7.50	56084
2014-01-09	7.52	7.54	7.30	7.40	74663
2014-01-10	7.38	7.46	7.25	7.42	160479
2014-01-13	7.51	7.57	7.41	7.47	102818
2014-01-14	7.50	7.52	7.43	7.51	85844
2014-01-15	7.50	7.51	7.42	7.46	102212
2014-01-16	7.41	7.54	7.40	7.45	104763
2014-01-17	7.43	7.50	7.40	7.45	47906
2014-01-21	7.46	7.49	7.31	7.41	272468
2014-01-22	7.37	7.39	7.31	7.38	100258
2014-01-23	7.49	7.49	7.21	7.26	57462
2014-01-24	7.23	7.24	6.92	7.06	88399
2014-01-27	7.03	7.04	6.63	6.77	116124
2014-01-28	6.74	6.90	6.71	6.82	84324
2014-01-29	6.87	6.94	6.80	6.91	189322
2014-01-30	7.00	7.29	7.00	7.11	124874
2014-01-31	7.01	7.09	6.95	7.06	54594
2014-02-03	7.01	7.02	6.60	6.73	125425
2014-02-04	6.77	7.08	6.70	6.92	127179
2014-02-05	6.91	7.31	6.69	7.16	132573
2014-02-06	7.21	7.46	7.06	7.19	116087
2014-02-07	7.22	7.36	7.17	7.30	127052
2014-02-10	7.25	7.25	7.07	7.11	69712
2014-02-11	7.25	7.30	7.12	7.27	132771
2014-02-12	7.25	7.28	7.17	7.22	51688
2014-02-13	7.17	7.32	7.15	7.19	45897
2014-02-14	7.20	7.28	7.13	7.23	57538
2014-02-18	7.35	7.35	7.27	7.35	124084
2014-02-19	7.30	7.32	7.08	7.10	63860
2014-02-20	7.08	7.19	7.07	7.19	79445
2014-02-21	7.18	7.27	7.13	7.18	54719
2014-02-24	7.16	7.27	7.14	7.16	97544
2014-02-25	7.20	7.37	7.07	7.23	76742
2014-02-26	7.21	7.28	7.06	7.16	123614
2014-02-27	7.30	7.35	7.20	7.31	142112
2014-02-28	7.34	7.60	7.28	7.59	135935
2014-03-03	7.62	7.68	7.42	7.54	211169
2014-03-04	7.64	7.99	7.61	7.83	404635
2014-03-05	7.87	8.17	7.83	8.14	125401
2014-03-06	8.20	8.24	8.07	8.09	90897
2014-03-07	8.16	8.21	8.03	8.21	97892
2014-03-10	8.25	8.47	8.16	8.25	159494
2014-03-11	8.22	8.32	8.01	8.16	117157
2014-03-12	8.08	8.30	8.05	8.25	129717
2014-03-13	8.27	8.32	8.12	8.14	133409
2014-03-14	8.10	8.15	8.04	8.09	93235
2014-03-17	8.17	8.35	8.17	8.27	106838
2014-03-18	8.25	8.33	8.18	8.26	156703
2014-03-19	8.25	8.50	8.19	8.46	194877
2014-03-20	8.40	8.47	8.35	8.39	97891
2014-03-21	8.13	8.32	8.12	8.18	189127
2014-03-24	8.29	8.33	8.12	8.30	58201
2014-03-25	8.33	8.49	8.33	8.38	92024
2014-03-26	8.50	8.56	8.26	8.31	171135
2014-03-27	8.36	8.40	8.07	8.16	114973
2014-03-28	8.16	8.45	8.10	8.16	74979
2014-03-31	8.17	8.31	8.05	8.11	126234
2014-04-01	8.13	8.30	8.10	8.26	92489
2014-04-02	8.29	8.29	8.07	8.12	126275
2014-04-03	8.17	8.17	8.01	8.02	105935
2014-04-04	8.07	8.07	7.71	7.82	156470
2014-04-07	7.79	8.02	7.73	8.00	119705
2014-04-08	7.98	8.06	7.89	8.02	385404
2014-04-09	8.01	8.04	7.95	7.99	276489
2014-04-10	7.92	7.97	7.64	7.71	170826
2014-04-11	7.61	7.76	7.52	7.70	98469
2014-04-14	7.76	7.77	7.53	7.60	156768
2014-04-15	7.59	7.66	7.25	7.55	188402
2014-04-16	7.58	7.71	7.36	7.58	126564
2014-04-17	7.54	7.73	7.46	7.64	68458
2014-04-21	7.67	7.73	7.51	7.68	35974
2014-04-22	7.77	7.96	7.70	7.87	85157
2014-04-23	7.93	7.95	7.74	7.81	104828
2014-04-24	7.81	7.82	7.63	7.66	68703
2014-04-25	7.60	7.63	7.46	7.57	82464
2014-04-28	7.70	7.78	7.56	7.64	166135
2014-04-29	7.75	7.85	7.72	7.84	121018
2014-04-30	7.80	7.94	7.67	7.88	79137
2014-05-01	7.88	7.96	7.74	7.81	115406
2014-05-02	7.80	7.84	7.72	7.83	40899
2014-05-05	7.76	7.81	7.71	7.73	54615
2014-05-06	7.73	7.78	7.65	7.70	78755
2014-05-07	7.73	7.75	7.60	7.69	132958
2014-05-08	7.71	7.72	7.54	7.58	141972
2014-05-09	7.53	7.76	7.48	7.73	130330
2014-05-12	7.88	8.05	7.83	8.02	55463
2014-05-13	8.05	8.31	8.00	8.17	128987
2014-05-14	8.19	8.20	8.02	8.12	69706
2014-05-15	8.08	8.14	7.81	7.85	48999
2014-05-16	7.82	7.93	7.75	7.92	59622
2014-05-19	7.85	8.23	7.85	8.19	43219
2014-05-20	8.11	8.11	7.82	7.88	79359
2014-05-21	7.89	7.98	7.82	7.92	39555
2014-05-22	7.94	8.02	7.90	8.00	33856
2014-05-23	8.03	8.14	7.94	8.10	30508
2014-05-27	8.08	8.27	7.97	8.15	379974
2014-05-28	8.13	8.19	7.95	8.02	152803
2014-05-29	8.10	8.10	7.92	7.97	83884
2014-05-30	8.00	8.00	7.84	7.96	52385
2014-06-02	8.04	8.04	7.87	7.87	40971
2014-06-03	7.87	7.94	7.67	7.72	71743
2014-06-04	7.70	7.83	7.69	7.75	146374
2014-06-05	7.76	7.82	7.56	7.68	170422
2014-06-06	7.64	7.73	7.59	7.67	183402
2014-06-09	7.76	7.79	7.59	7.63	174385
2014-06-10	7.62	7.73	7.60	7.67	96162
2014-06-11	7.61	7.78	7.58	7.68	130072
2014-06-12	7.70	7.73	7.55	7.59	122436
2014-06-13	7.52	7.65	7.52	7.58	188186
2014-06-16	7.58	7.72	7.52	7.71	260898
2014-06-17	7.71	7.78	7.69	7.71	220806
2014-06-18	7.80	7.96	7.78	7.95	151841
2014-06-19	7.96	8.08	7.83	7.85	135993
2014-06-20	7.90	8.07	7.75	7.82	237109
2014-06-23	7.80	7.99	7.76	7.97	93853
2014-06-24	7.98	8.13	7.94	8.00	96398
2014-06-25	7.94	8.12	7.73	8.00	215763
2014-06-26	8.02	8.07	7.88	7.99	118677
2014-06-27	7.93	8.00	7.70	7.94	613484
2014-06-30	7.93	8.07	7.91	8.00	91459
2014-07-01	8.00	8.08	7.97	7.99	156535
2014-07-02	7.91	8.03	7.91	7.94	136382
2014-07-03	8.05	8.05	7.94	8.00	80036
2014-07-07	8.02	8.02	7.86	7.91	66767
2014-07-08	7.83	7.83	7.60	7.69	101434
2014-07-09	7.79	7.81	7.62	7.70	95225
2014-07-10	7.63	7.73	7.50	7.63	142904
2014-07-11	7.59	7.70	7.50	7.63	35707
2014-07-14	7.80	7.93	7.77	7.88	61093
2014-07-15	7.92	7.93	7.68	7.72	113053
2014-07-16	7.90	7.92	7.81	7.88	137567
2014-07-17	7.82	7.92	7.59	7.63	75245
2014-07-18	7.60	7.69	7.58	7.65	207513
2014-07-21	7.62	7.64	7.44	7.59	127663
2014-07-22	7.60	7.85	7.59	7.67	57795
2014-07-23	7.67	7.67	7.52	7.61	69225
2014-07-24	7.66	7.66	7.44	7.60	86566
2014-07-25	7.52	7.60	7.44	7.54	52620
2014-07-28	7.50	7.50	7.11	7.35	93779
2014-07-29	7.43	7.53	7.40	7.43	33866
2014-07-30	7.58	7.65	7.46	7.59	43372
2014-07-31	7.49	7.54	7.04	7.22	163412
2014-08-01	7.23	7.26	7.06	7.19	135670
2014-08-04	7.28	7.34	7.19	7.32	50622
2014-08-05	7.25	7.42	7.23	7.36	56427
2014-08-06	7.35	7.45	7.34	7.40	55326
2014-08-07	7.43	7.47	7.35	7.43	156623
2014-08-08	7.42	7.59	7.31	7.56	53844
2014-08-11	7.55	7.71	7.51	7.65	28631
2014-08-12	8.00	8.11	7.82	7.97	87143
2014-08-13	8.05	8.05	7.85	7.97	75331
2014-08-14	8.00	8.06	7.83	7.86	156462
2014-08-15	7.97	7.97	7.70	7.85	61766
2014-08-18	7.87	8.03	7.87	8.00	59447
2014-08-19	8.07	8.19	7.99	8.05	167207
2014-08-20	7.98	8.05	7.95	7.99	37402
2014-08-21	8.00	8.11	7.92	8.09	38650
2014-08-22	8.04	8.11	8.00	8.06	26687
2014-08-25	7.96	7.96	7.86	7.91	26354
2014-08-26	8.01	8.24	8.01	8.23	56183
2014-08-27	8.29	8.34	8.23	8.32	69812
2014-08-28	8.29	8.29	8.02	8.05	20883
2014-08-29	8.10	8.27	8.01	8.24	29921
2014-09-02	8.25	8.34	8.16	8.31	31219
2014-09-03	8.31	8.31	8.04	8.10	40099
2014-09-04	8.09	8.21	8.00	8.00	31872
2014-09-05	8.00	8.10	7.93	8.02	37368
2014-09-08	8.11	8.20	7.99	8.19	38068
2014-09-09	8.20	8.20	7.93	7.99	43782
2014-09-10	8.00	8.04	7.91	8.01	63937
2014-09-11	7.97	8.04	7.86	8.02	238767
2014-09-12	8.05	8.05	7.85	7.86	24090
2014-09-15	7.84	8.04	7.63	7.94	91869
2014-09-16	7.84	8.01	7.82	8.01	42769
2014-09-17	7.98	8.05	7.90	7.98	97083
2014-09-18	8.02	8.08	8.00	8.04	19544
2014-09-19	8.06	8.07	7.85	7.91	54682
2014-09-22	7.91	7.91	7.75	7.80	41541
2014-09-23	7.75	7.82	7.61	7.67	37722
2014-09-24	7.71	7.65	7.50	7.53	46073
2014-09-25	7.49	7.49	7.26	7.31	92737
2014-09-26	7.31	7.45	7.27	7.29	92797
2014-09-29	7.43	7.46	7.38	7.41	107868
2014-09-30	7.43	7.53	7.40	7.40	77292
2014-10-01	7.46	7.49	7.29	7.35	141616
2014-10-02	7.40	7.46	7.36	7.40	77197
2014-10-03	7.49	7.49	7.34	7.40	41139
2014-10-06	7.47	7.53	7.42	7.47	47239
2014-10-07	7.48	7.50	7.31	7.32	60194
2014-10-08	7.28	7.46	7.21	7.42	43002
2014-10-09	7.37	7.38	7.15	7.19	60910
2014-10-10	7.12	7.21	7.07	7.17	80768
2014-10-13	7.11	7.25	6.82	7.12	55659
2014-10-14	7.08	7.17	6.94	7.13	222462
2014-10-15	7.02	7.39	7.00	7.34	48818
2014-10-16	7.42	7.43	7.16	7.24	30951
2014-10-17	7.37	7.38	7.21	7.23	56712
2014-10-20	7.17	7.42	7.17	7.38	47309
2014-10-21	7.40	7.60	7.20	7.54	333186
2014-10-22	7.47	7.56	7.35	7.37	24470
2014-10-23	7.41	7.55	7.39	7.49	25642
2014-10-24	7.53	7.53	7.40	7.50	15417
2014-10-27	7.47	7.58	7.40	7.56	14248
2014-10-28	7.59	7.68	7.53	7.63	90221
2014-10-29	7.63	7.64	7.54	7.57	30663
2014-10-30	7.47	7.75	7.46	7.65	61265
2014-10-31	7.85	7.99	7.65	7.92	65754
2014-11-03	7.76	7.76	7.54	7.64	38633
2014-11-04	7.51	7.64	7.51	7.60	14180
2014-11-05	7.54	7.64	7.54	7.64	18744
2014-11-06	7.62	7.74	7.57	7.73	36102
2014-11-07	7.70	7.70	7.57	7.62	18990
2014-11-10	7.60	7.83	7.54	7.81	28919
2014-11-11	7.59	7.80	7.59	7.78	56655
2014-11-12	7.66	7.84	7.57	7.84	44762
2014-11-13	7.78	7.82	7.75	7.82	1726
2014-11-14	7.92	7.92	7.76	7.80	24507
2014-11-17	7.67	7.76	7.59	7.59	30753
2014-11-18	7.55	7.61	7.45	7.47	52632
2014-11-19	7.54	7.54	7.36	7.45	71155
2014-11-20	7.44	7.56	7.36	7.53	37090
2014-11-21	7.67	7.67	7.54	7.56	29122
2014-11-24	7.44	7.64	7.44	7.61	25796
2014-11-25	7.58	7.64	7.56	7.62	27020
2014-11-26	7.60	7.64	7.55	7.63	28750
2014-11-28	7.59	7.62	7.41	7.42	19520
2014-12-01	7.44	7.52	7.35	7.35	30545
2014-12-02	7.28	7.40	7.22	7.31	25599
2014-12-03	7.30	7.61	7.18	7.47	330707
2014-12-04	7.64	7.64	7.36	7.60	134340
2014-12-05	7.57	7.63	7.41	7.53	78982
2014-12-08	7.37	7.46	7.33	7.36	48970
2014-12-09	7.27	7.52	7.26	7.49	35614
2014-12-10	7.40	7.49	7.36	7.41	47054
2014-12-11	7.40	7.49	7.36	7.40	23878
2014-12-12	7.33	7.44	7.25	7.37	56751
2014-12-15	7.42	7.40	7.28	7.35	29194
2014-12-16	7.25	7.42	7.18	7.26	41439
2014-12-17	7.29	7.56	7.29	7.49	56713
2014-12-18	7.52	7.59	7.42	7.57	37497
2014-12-19	7.53	7.62	7.22	7.35	192689
2014-12-22	7.36	7.46	7.31	7.38	33363
2014-12-23	7.29	7.42	7.24	7.33	41773
2014-12-24	7.38	7.41	7.35	7.41	9648
2014-12-26	7.45	7.49	7.42	7.47	15786
2014-12-29	7.35	7.43	7.17	7.39	48175
2014-12-30	7.34	7.38	7.28	7.29	8498
2014-12-31	7.34	7.50	7.31	7.37	52865
2015-01-02	7.38	7.44	7.19	7.34	18676
2015-01-05	7.24	7.33	7.22	7.24	47477
2015-01-06	7.17	7.17	6.82	6.95	67509
2015-01-07	7.02	7.08	6.91	6.99	11376
2015-01-08	7.08	7.17	7.05	7.15	27968
2015-01-09	7.12	7.20	7.01	7.10	30969
2015-01-12	7.14	7.14	6.89	7.02	234951
2015-01-13	7.08	7.13	6.92	7.00	86610
2015-01-14	6.99	7.03	6.88	7.00	69319
2015-01-15	6.92	6.96	6.66	6.71	44950
2015-01-16	6.67	6.86	6.67	6.77	47433
2015-01-20	6.78	6.84	6.63	6.80	241203
2015-01-21	6.73	6.79	6.60	6.67	59078
2015-01-22	6.75	6.90	6.63	6.81	83605
2015-01-23	6.86	6.98	6.66	6.70	37976
2015-01-26	6.66	6.70	6.62	6.68	19031
2015-01-27	6.70	6.76	6.56	6.65	64383
2015-01-28	6.68	6.68	6.46	6.55	49625
2015-01-29	6.61	6.64	6.44	6.53	90071
2015-01-30	6.46	6.59	6.30	6.42	62075
2015-02-02	6.49	6.54	6.37	6.51	113434
2015-02-03	6.67	7.05	6.66	7.02	49901
2015-02-04	7.22	7.30	7.11	7.28	135988
2015-02-05	7.41	7.41	7.18	7.28	88075
2015-02-06	7.27	7.38	7.15	7.18	37946
2015-02-09	7.21	7.28	7.05	7.17	126528
2015-02-10	7.18	7.18	6.96	7.08	65017
2015-02-11	7.03	7.03	6.89	6.89	16829
2015-02-12	7.00	7.00	6.88	6.94	22501
2015-02-13	6.92	6.95	6.88	6.91	23501
2015-02-17	7.12	7.17	7.00	7.05	87100
2015-02-18	7.13	7.20	7.05	7.09	40337
2015-02-19	7.22	7.25	7.18	7.21	32384
2015-02-20	7.24	7.34	7.16	7.31	43013
2015-02-23	7.16	7.23	6.94	7.07	34933
2015-02-24	7.16	7.25	7.11	7.19	24726
2015-02-25	7.75	8.28	7.65	7.85	169558
2015-02-26	7.80	7.93	7.68	7.83	22915
2015-02-27	7.80	7.85	7.59	7.70	31570
2015-03-02	7.91	8.01	7.83	8.01	88433
2015-03-03	8.08	8.08	7.90	8.01	29733
2015-03-04	8.05	8.09	7.88	7.96	26905
2015-03-05	8.00	8.02	7.87	7.95	20252
2015-03-06	7.86	7.98	7.74	7.85	39422
2015-03-09	8.15	8.18	7.91	8.02	70590
2015-03-10	7.86	7.88	7.75	7.82	25325
2015-03-11	7.89	8.00	7.85	7.88	171259
2015-03-12	7.96	8.09	7.96	8.09	38705
2015-03-13	8.00	8.00	7.88	7.95	35253
2015-03-16	8.02	8.02	7.90	7.90	30922
2015-03-17	7.86	7.96	7.84	7.93	16164
2015-03-18	7.93	8.10	7.93	8.07	14859
2015-03-19	8.05	8.09	8.01	8.07	26644
2015-03-20	8.10	8.45	7.96	8.33	126648
2015-03-23	8.11	8.29	8.11	8.23	76871
2015-03-24	8.30	8.35	8.21	8.30	25786
2015-03-25	8.30	8.33	8.11	8.11	32152
2015-03-26	8.17	8.23	8.08	8.17	50094
2015-03-27	8.15	8.23	8.09	8.16	31378
2015-03-30	7.97	8.27	7.97	8.14	37371
2015-03-31	8.18	8.24	8.11	8.20	27062
2015-04-01	8.36	8.50	8.30	8.50	115986
2015-04-02	8.50	8.50	8.34	8.41	62313
2015-04-06	8.50	8.85	8.47	8.82	113084
2015-04-07	8.85	8.88	8.77	8.81	44311
2015-04-08	8.85	8.87	8.75	8.87	24306
2015-04-09	8.87	9.00	8.59	8.63	16909
2015-04-10	8.70	8.70	8.46	8.59	16817
2015-04-13	8.58	8.64	8.37	8.50	21215
2015-04-14	8.65	8.73	8.45	8.47	120203
2015-04-15	8.50	8.56	8.44	8.48	106175
2015-04-16	8.52	8.56	8.48	8.53	5870
2015-04-17	8.47	8.49	8.32	8.36	36963
2015-04-20	8.39	8.44	8.29	8.33	28239
2015-04-21	8.46	8.56	8.36	8.37	19333
2015-04-22	8.39	8.42	8.33	8.37	19432
2015-04-23	8.38	8.38	8.16	8.37	18988
2015-04-24	8.40	8.47	8.35	8.46	12114
2015-04-27	8.69	8.69	8.45	8.55	52258
2015-04-28	8.64	8.72	8.61	8.68	28870
2015-04-29	8.64	8.69	8.51	8.57	20791
2015-04-30	8.64	8.73	8.52	8.73	110102
2015-05-01	8.71	8.80	8.54	8.65	44284
2015-05-04	8.66	8.70	8.53	8.57	76320
2015-05-05	8.62	8.62	8.28	8.36	96577
2015-05-06	8.78	8.78	8.41	8.68	49467
2015-05-07	8.60	8.61	8.45	8.58	24847
2015-05-08	8.67	8.67	8.43	8.56	28607
2015-05-11	8.62	8.80	8.57	8.75	38263
2015-05-12	8.74	8.78	8.55	8.65	29495
2015-05-13	8.70	8.82	8.68	8.80	19786
2015-05-14	8.81	9.39	8.76	9.39	53746
2015-05-15	9.35	9.41	9.15	9.35	45898
2015-05-18	9.30	9.66	9.27	9.57	80814
2015-05-19	9.53	9.69	9.52	9.58	267462
2015-05-20	9.57	9.60	9.36	9.40	28951
2015-05-21	9.41	9.46	9.30	9.36	25101
2015-05-22	9.39	9.52	9.08	9.28	26186
2015-05-26	9.23	9.23	8.95	9.03	39464
2015-05-27	9.20	9.34	9.15	9.34	36623
2015-05-28	9.25	9.25	9.08	9.14	28331
2015-05-29	9.12	9.15	8.94	9.05	44576
2015-06-01	9.33	9.45	9.23	9.30	39336
2015-06-02	9.35	9.50	9.30	9.36	34389
2015-06-03	9.33	9.44	9.19	9.41	27771
2015-06-04	9.36	9.38	8.99	9.07	22627
2015-06-05	9.10	9.29	9.00	9.26	30719
2015-06-08	9.21	9.28	9.13	9.19	17540
2015-06-09	9.23	9.23	9.03	9.15	47328
2015-06-10	9.05	9.34	9.01	9.20	36525
2015-06-11	9.15	9.20	9.11	9.19	23131
2015-06-12	9.20	9.20	9.00	9.05	41644
2015-06-15	9.00	9.38	9.00	9.32	68134
2015-06-16	9.35	9.78	9.34	9.73	46430
2015-06-17	9.88	9.90	9.75	9.82	50564
2015-06-18	9.64	9.98	9.64	9.96	47743
2015-06-19	9.92	10.20	9.82	10.09	104093
2015-06-22	10.01	10.37	10.00	10.24	57932
2015-06-23	10.04	10.15	10.00	10.08	38431
2015-06-24	9.85	10.05	9.85	9.97	84379
2015-06-25	9.92	10.10	9.90	10.01	83190
2015-06-26	10.08	10.44	9.88	10.00	532881
2015-06-29	9.81	10.13	9.71	9.85	95279
2015-06-30	9.92	10.50	9.85	10.38	63402
2015-07-01	10.28	10.47	10.18	10.30	85862
2015-07-02	10.43	10.43	10.11	10.22	48046
2015-07-06	10.13	10.84	10.00	10.69	165137
2015-07-07	10.80	10.80	10.45	10.74	73634
2015-07-08	10.59	10.68	10.48	10.57	37596
2015-07-09	10.72	10.75	10.49	10.50	28888
2015-07-10	10.58	10.85	10.45	10.83	23594
2015-07-13	10.83	11.45	10.83	11.22	63839
2015-07-14	10.97	11.56	10.89	10.96	218748
2015-07-15	10.87	10.89	10.72	10.75	100898
2015-07-16	10.80	10.99	10.66	10.85	90671
2015-07-17	10.89	10.97	10.76	10.87	22446
2015-07-20	11.08	11.08	10.88	11.01	34319
2015-07-21	10.99	11.03	10.90	11.00	49345
2015-07-22	10.74	11.14	10.73	10.95	65454
2015-07-23	10.96	10.96	10.45	10.48	84012
2015-07-24	10.52	10.57	10.17	10.33	99458
2015-07-27	10.63	11.05	10.60	10.73	98129
2015-07-28	10.97	11.04	10.64	10.86	98316
2015-07-29	10.86	10.90	10.64	10.71	80286
2015-07-30	10.69	10.80	10.69	10.72	54601
2015-07-31	10.76	10.83	10.50	10.73	98164
2015-08-03	10.79	10.87	10.57	10.78	113818
2015-08-04	10.73	11.02	10.68	10.85	69341
2015-08-05	11.36	11.88	11.13	11.87	178304
2015-08-06	11.96	12.38	11.93	12.26	315521
2015-08-07	12.18	12.41	12.18	12.35	106894
2015-08-10	12.32	12.35	11.92	12.07	321901
2015-08-11	12.20	12.50	12.00	12.04	156642
2015-08-12	12.10	12.10	11.82	12.03	115219
2015-08-13	12.06	12.31	11.98	12.01	102478
2015-08-14	11.96	12.21	11.95	12.19	27642
2015-08-17	12.47	12.60	12.32	12.59	169042
2015-08-18	12.72	12.72	12.47	12.64	81945
2015-08-19	12.49	12.64	12.30	12.52	79948
2015-08-20	12.14	12.22	11.99	11.99	85013
2015-08-21	11.74	12.09	11.64	11.78	110898
2015-08-24	10.44	11.11	10.36	10.87	184231
2015-08-25	11.29	11.29	10.83	10.86	138272
2015-08-26	11.00	11.10	10.85	11.10	106867
2015-08-27	11.25	11.47	11.21	11.38	177729
2015-08-28	11.31	11.63	11.31	11.61	67122
2015-08-31	11.75	11.82	11.39	11.64	141394
2015-09-01	11.44	11.70	11.39	11.45	130268
2015-09-02	11.62	11.68	11.44	11.64	92302
2015-09-03	11.63	11.68	11.33	11.34	65438
2015-09-04	11.17	11.48	10.93	11.36	76916
2015-09-08	11.72	12.52	11.68	11.96	195616
2015-09-09	12.08	12.13	11.70	11.71	87948
2015-09-10	11.80	12.32	11.75	11.89	89040
2015-09-11	11.79	12.03	11.79	11.94	65772
2015-09-14	12.02	12.02	11.85	11.90	32977
2015-09-15	11.86	12.24	11.86	12.01	99187
2015-09-16	11.84	11.99	11.69	11.81	43601
2015-09-17	11.64	12.00	11.41	11.83	221788
2015-09-18	11.62	12.03	11.62	11.74	83160
2015-09-21	11.71	11.75	11.40	11.63	111204
2015-09-22	11.55	11.74	11.04	11.74	42213
2015-09-23	11.81	12.00	11.71	11.73	50957
2015-09-24	11.64	11.72	11.47	11.50	92261
2015-09-25	11.64	11.78	11.31	11.39	88668
2015-09-28	11.45	11.76	11.05	11.12	139177
2015-09-29	11.17	11.38	10.81	11.36	110161
2015-09-30	11.42	11.60	11.27	11.52	110770
2015-10-01	11.42	11.43	10.79	11.15	189654
2015-10-02	11.08	11.18	10.90	11.08	114514
2015-10-05	11.13	11.45	11.13	11.45	104063
2015-10-06	11.41	11.65	11.40	11.55	63363
2015-10-07	11.72	11.80	11.33	11.65	42075
2015-10-08	11.70	11.70	11.54	11.60	80180
2015-10-09	11.67	11.79	11.62	11.75	25202
2015-10-12	11.64	11.84	11.53	11.81	59191
2015-10-13	11.52	11.52	11.05	11.20	68248
2015-10-14	11.23	11.39	11.12	11.28	46161
2015-10-15	11.10	11.56	11.01	11.39	99687
2015-10-16	11.44	11.53	11.22	11.45	65522
2015-10-19	11.19	11.44	11.17	11.35	74733
2015-10-20	11.33	11.67	11.33	11.60	64413
2015-10-21	11.62	11.78	11.49	11.61	54604
2015-10-22	11.45	11.79	11.45	11.67	52888
2015-10-23	11.77	11.92	11.68	11.85	39021
2015-10-26	11.79	11.80	11.59	11.66	59218
2015-10-27	11.64	11.89	11.50	11.74	111625
2015-10-28	11.72	11.98	11.70	11.81	90214
2015-10-29	11.84	11.90	11.66	11.77	46243
2015-10-30	11.85	11.92	11.60	11.81	43851
2015-11-02	11.73	12.00	11.71	11.77	118168
2015-11-03	11.63	11.90	11.56	11.86	46077
2015-11-04	11.94	11.97	11.33	11.41	158362
2015-11-05	11.41	11.80	11.28	11.40	136809
2015-11-06	11.35	11.43	10.50	10.72	155456
2015-11-09	10.62	10.96	10.61	10.87	77679
2015-11-10	10.79	11.09	10.70	11.04	174202
2015-11-11	11.21	11.21	10.86	10.93	67254
2015-11-12	10.89	11.09	10.88	10.92	97406
2015-11-13	10.82	10.98	10.31	10.44	57856
2015-11-16	10.69	10.70	10.39	10.63	86677
2015-11-17	10.76	10.93	10.62	10.70	44544
2015-11-18	10.85	10.86	10.68	10.82	122840
2015-11-19	10.74	10.74	10.54	10.65	99882
2015-11-20	10.73	10.96	9.58	10.68	55193
2015-11-23	10.76	10.87	10.62	10.79	73306
2015-11-24	10.91	11.08	10.70	10.97	47664
2015-11-25	11.15	11.34	10.87	11.09	74650
2015-11-27	11.11	11.25	11.00	11.16	8103
2015-11-30	11.20	11.34	10.83	10.88	74452
2015-12-01	10.80	10.89	10.66	10.83	43625
2015-12-02	10.78	10.78	10.27	10.28	79831
2015-12-03	10.38	10.54	9.96	9.99	102298
2015-12-04	9.99	10.43	9.99	10.33	68373
2015-12-07	10.27	10.28	10.02	10.09	110384
2015-12-08	10.19	10.27	10.05	10.08	95545
2015-12-09	10.08	10.08	9.86	10.01	71080
2015-12-10	10.16	10.20	9.97	10.03	122520
2015-12-11	9.88	10.02	9.75	9.77	50650
2015-12-14	9.86	9.87	9.53	9.75	107222
2015-12-15	9.93	10.04	9.77	10.02	21726
2015-12-16	9.91	10.08	9.76	10.05	36974
2015-12-17	10.11	10.20	9.90	9.94	26851
2015-12-18	9.88	9.93	9.67	9.78	148532
2015-12-21	9.88	9.88	9.73	9.83	50892
2015-12-22	9.83	9.83	9.56	9.71	73300
2015-12-23	9.81	9.85	9.74	9.81	31165
2015-12-24	9.83	9.84	9.74	9.80	19009
2015-12-28	10.01	10.01	9.84	9.93	42190
2015-12-29	10.02	10.15	9.93	10.14	25077
2015-12-30	10.14	10.40	9.97	10.11	75747
2015-12-31	10.22	10.51	10.17	10.20	53789
2016-01-04	10.25	10.36	10.02	10.27	124187
2016-01-05	10.43	10.45	10.13	10.26	69086
2016-01-06	10.29	10.64	10.29	10.61	89519
2016-01-07	10.38	10.46	10.32	10.35	87430
2016-01-08	10.36	10.51	10.29	10.41	90997
2016-01-11	10.48	10.52	10.30	10.33	105442
2016-01-12	10.52	10.54	10.10	10.29	58008
2016-01-13	10.33	10.33	9.78	9.80	68608
2016-01-14	9.86	9.98	9.77	9.83	43996
2016-01-15	9.52	9.74	9.52	9.69	78151
2016-01-19	9.79	9.83	9.63	9.73	68366
2016-01-20	9.52	9.72	8.93	9.66	108487
2016-01-21	9.63	9.65	9.47	9.54	89177
2016-01-22	9.65	9.79	9.55	9.66	40681
2016-01-25	9.64	9.72	9.47	9.50	32262
2016-01-26	9.53	9.65	9.45	9.47	27683
2016-01-27	9.57	9.62	9.44	9.51	48634
2016-01-28	9.85	9.85	9.53	9.72	130565
2016-01-29	9.73	10.06	9.73	10.06	45968
2016-02-01	9.96	9.96	9.70	9.78	59626
2016-02-02	9.79	9.79	9.67	9.70	51359
2016-02-03	9.76	9.76	9.53	9.64	20814
2016-02-04	9.64	9.78	9.60	9.70	41238
2016-02-05	9.66	9.70	9.53	9.58	114501
2016-02-08	9.44	9.54	9.38	9.53	101654
2016-02-09	9.40	9.70	9.36	9.61	232804
2016-02-10	9.70	9.83	9.53	9.76	80030
2016-02-11	9.52	9.70	9.44	9.65	140098
2016-02-12	9.75	9.84	9.57	9.78	54096
2016-02-16	10.10	10.12	9.90	10.08	52585
2016-02-17	10.53	11.09	10.53	11.02	110080
2016-02-18	10.98	11.13	10.82	11.11	68376
2016-02-19	11.07	11.50	11.07	11.42	75783
2016-02-22	11.40	11.53	11.33	11.41	112708
2016-02-23	11.29	11.39	11.16	11.24	60131
2016-02-24	11.00	11.27	10.99	11.25	68049
2016-02-25	11.25	11.51	11.16	11.50	53182
2016-02-26	11.53	11.77	11.44	11.70	98207
2016-02-29	11.70	12.00	11.66	11.79	91097
2016-03-01	11.97	12.14	11.88	12.12	79994
2016-03-02	11.88	12.11	11.88	11.99	74646
2016-03-03	11.87	11.88	11.72	11.82	40973
2016-03-04	11.88	11.88	11.64	11.73	29751
2016-03-07	11.44	11.50	11.32	11.46	54698
2016-03-08	11.32	11.38	11.17	11.18	29177
2016-03-09	11.23	11.25	11.10	11.25	47437
2016-03-10	11.20	11.25	10.88	11.25	58028
2016-03-11	11.24	11.34	11.06	11.31	36174
2016-03-14	11.30	11.50	11.21	11.48	59252
2016-03-15	11.47	11.55	11.27	11.35	78092
2016-03-16	11.37	11.50	11.30	11.40	19605
2016-03-17	11.47	11.66	11.36	11.59	35669
2016-03-18	11.67	11.77	11.13	11.52	102807
2016-03-21	11.49	11.55	11.35	11.39	17476
2016-03-22	11.36	11.48	11.36	11.43	23818
2016-03-23	11.52	11.52	11.34	11.38	53622
2016-03-24	11.35	11.42	11.27	11.41	15566
2016-03-28	11.42	11.42	11.35	11.39	7083
2016-03-29	11.41	11.74	11.41	11.61	45027
2016-03-30	11.64	11.67	11.48	11.62	28503
2016-03-31	11.91	12.06	11.90	11.98	82612
2016-04-01	11.90	12.04	11.90	11.96	33760
2016-04-04	12.24	12.75	12.24	12.59	117002
2016-04-05	12.46	12.47	12.27	12.32	55687
2016-04-06	12.30	12.35	12.23	12.29	40829
2016-04-07	12.28	12.43	12.25	12.33	38969
2016-04-08	12.39	12.60	12.20	12.21	29854
2016-04-11	12.21	12.27	12.04	12.06	39915
2016-04-12	12.18	12.29	12.09	12.13	31901
2016-04-13	12.19	12.47	12.16	12.40	41519
2016-04-14	12.41	12.50	12.34	12.39	23915
2016-04-15	12.34	12.66	12.29	12.61	31133
2016-04-18	12.53	12.57	12.34	12.54	69805
2016-04-19	12.56	12.56	12.40	12.46	14961
2016-04-20	12.42	12.56	12.42	12.51	15821
2016-04-21	12.45	12.45	12.23	12.25	32290
2016-04-22	12.20	12.35	12.17	12.29	32337
2016-04-25	12.29	12.37	12.08	12.12	26714
2016-04-26	12.17	12.29	12.05	12.23	28661
2016-04-27	12.19	12.34	12.13	12.27	38627
2016-04-28	12.18	12.32	12.03	12.05	16827
2016-04-29	12.06	12.06	11.60	11.78	27420
2016-05-02	11.93	12.11	11.92	12.04	25630
2016-05-03	12.00	12.07	11.90	11.90	36653
2016-05-04	11.90	12.08	11.83	12.00	38885
2016-05-05	12.01	12.01	11.73	11.74	22998
2016-05-06	11.70	11.92	11.61	11.78	52642
2016-05-09	11.89	11.93	11.78	11.78	37227
2016-05-10	12.00	12.76	11.99	12.65	61803
2016-05-11	12.41	12.41	11.84	11.90	64465
2016-05-12	12.11	12.11	11.85	11.90	33571
2016-05-13	11.86	11.90	11.75	11.85	35949
2016-05-16	11.71	11.93	11.70	11.71	58169
2016-05-17	11.54	11.54	11.03	11.10	118045
2016-05-18	11.12	11.12	10.99	11.06	88390
2016-05-19	11.09	11.10	10.86	11.03	33927
2016-05-20	11.10	11.10	10.87	10.99	87147
2016-05-23	11.36	11.43	11.24	11.31	56590
2016-05-24	11.52	11.87	11.51	11.80	71091
2016-05-25	12.02	12.06	11.80	11.87	43032
2016-05-26	11.88	11.98	11.81	11.92	58338
2016-05-27	11.89	11.91	11.68	11.86	56859
2016-05-31	11.99	12.19	11.98	12.15	61094
2016-06-01	12.10	12.13	12.01	12.07	31107
2016-06-02	12.16	12.16	11.91	11.99	25309
2016-06-03	11.91	12.04	11.90	12.04	33797
2016-06-06	12.05	12.15	12.04	12.13	43829
2016-06-07	12.24	12.45	12.23	12.33	51688
2016-06-08	12.31	12.46	12.25	12.42	47995
2016-06-09	12.32	12.32	11.95	12.00	59899
2016-06-10	11.91	12.08	11.89	12.01	28285
2016-06-13	12.00	12.07	11.89	11.94	33559
2016-06-14	11.94	12.10	11.94	12.06	27312
2016-06-15	12.07	12.09	11.89	11.94	53138
2016-06-16	11.94	12.00	11.76	11.97	75988
2016-06-17	12.01	12.38	11.82	12.31	141147
2016-06-20	12.37	12.45	12.22	12.31	61670
2016-06-21	12.38	12.57	12.27	12.49	53120
2016-06-22	12.53	12.57	12.38	12.46	31329
2016-06-23	12.67	12.67	12.53	12.60	46858
2016-06-24	12.10	12.15	11.65	12.00	336758
2016-06-27	11.51	11.56	11.35	11.43	132416
2016-06-28	11.54	11.59	11.37	11.41	51597
2016-06-29	11.56	11.60	11.43	11.55	84158
2016-06-30	11.54	11.71	11.52	11.71	61482
2016-07-01	11.71	11.80	11.59	11.74	31030
2016-07-05	11.77	11.88	11.77	11.84	36102
2016-07-06	11.69	11.90	11.66	11.84	32049
2016-07-07	11.86	11.91	11.83	11.88	14241
2016-07-08	12.01	12.14	12.00	12.12	36621
2016-07-11	12.29	12.35	12.26	12.33	24417
2016-07-12	12.45	12.65	12.33	12.60	52322
2016-07-13	12.56	12.71	12.48	12.49	28821
2016-07-14	12.67	12.70	12.49	12.53	45493
2016-07-15	12.50	12.66	12.41	12.62	32795
2016-07-18	12.58	12.75	12.52	12.66	34756
2016-07-19	12.70	12.70	12.60	12.61	14019
2016-07-20	12.75	13.10	12.72	12.90	64871
2016-07-21	12.82	12.83	12.69	12.74	21809
2016-07-22	12.70	12.96	12.62	12.87	14244
2016-07-25	13.03	13.09	12.97	12.99	25879
2016-07-26	12.85	12.97	12.77	12.85	19224
2016-07-27	12.84	12.91	12.79	12.87	17548
2016-07-28	12.86	12.90	12.81	12.84	11691
2016-07-29	12.87	12.87	12.61	12.78	33687
2016-08-01	12.90	12.90	12.77	12.78	24187
2016-08-02	12.69	12.69	12.42	12.43	27696
2016-08-03	12.56	12.60	12.41	12.49	28551
2016-08-04	12.57	12.87	12.54	12.78	83681
2016-08-05	12.83	13.20	12.65	12.99	65826
2016-08-08	13.23	13.29	12.87	13.01	49117
2016-08-09	12.98	13.09	12.98	13.02	18623
2016-08-10	13.11	13.24	12.98	13.06	21121
2016-08-11	13.16	13.18	13.06	13.09	22864
2016-08-12	13.03	13.12	12.96	13.06	13342
2016-08-15	13.10	13.13	12.95	13.02	24255
2016-08-16	13.20	13.47	13.10	13.26	49270
2016-08-17	13.21	13.28	13.08	13.20	20450
2016-08-18	13.20	13.59	13.20	13.57	32259
2016-08-19	13.55	14.11	13.47	13.84	68902
2016-08-22	13.73	13.87	13.53	13.70	36120
2016-08-23	13.71	13.98	13.71	13.87	36710
2016-08-24	13.83	13.98	13.83	13.93	45372
2016-08-25	13.88	14.13	13.85	14.12	25470
2016-08-26	13.99	14.05	13.87	13.96	37048
2016-08-29	13.95	13.95	13.75	13.81	20241
2016-08-30	13.85	13.85	13.66	13.69	18056
2016-08-31	13.65	13.67	13.41	13.45	30601
2016-09-01	13.42	13.56	13.25	13.55	29326
2016-09-02	13.60	13.82	13.60	13.72	18611
2016-09-06	13.78	13.78	13.64	13.69	12166
2016-09-07	13.74	13.84	13.63	13.71	27836
2016-09-08	13.65	13.78	13.64	13.73	22931
2016-09-09	13.60	13.62	13.26	13.29	56773
2016-09-12	13.40	13.52	13.28	13.49	54724
2016-09-13	13.37	13.54	13.26	13.36	63051
2016-09-14	13.41	13.71	13.29	13.55	57706
2016-09-15	13.48	13.63	13.48	13.56	21514
2016-09-16	13.62	13.65	13.36	13.52	97313
2016-09-19	13.53	13.55	13.37	13.41	51781
2016-09-20	13.45	13.45	13.26	13.28	21298
2016-09-21	13.32	13.33	13.00	13.32	37704
2016-09-22	13.43	13.47	13.25	13.37	36555
2016-09-23	13.35	13.45	13.30	13.35	31640
2016-09-26	13.32	13.33	13.19	13.20	24943
2016-09-27	13.28	13.28	13.12	13.17	30501
2016-09-28	13.17	13.17	12.92	13.02	48592
2016-09-29	12.98	12.98	12.72	12.81	35817
2016-09-30	12.84	13.04	12.67	12.77	60147
2016-10-03	12.68	12.72	12.50	12.58	23170
2016-10-04	12.64	12.85	12.52	12.82	31917
2016-10-05	12.76	12.94	12.76	12.88	16921
2016-10-06	12.87	12.95	12.84	12.88	17790
2016-10-07	12.84	12.99	12.72	12.86	54059
2016-10-10	13.07	13.57	12.99	13.30	141000
2016-10-11	13.20	13.24	12.94	13.09	42146
2016-10-12	13.15	13.44	13.14	13.23	14045
2016-10-13	13.19	13.26	13.01	13.07	31781
2016-10-14	13.10	13.14	13.09	13.09	11291
2016-10-17	13.13	13.25	13.10	13.22	19663
2016-10-18	13.40	13.43	13.27	13.37	16709
2016-10-19	13.40	13.70	13.38	13.63	31852
2016-10-20	13.62	13.66	13.28	13.32	18792
2016-10-21	13.26	13.55	13.26	13.37	57707
2016-10-24	13.44	13.55	13.35	13.49	16232
2016-10-25	13.55	13.67	13.38	13.47	17012
2016-10-26	13.55	13.71	13.53	13.58	35450
2016-10-27	13.68	13.75	13.49	13.53	18927
2016-10-28	13.50	13.97	13.28	13.47	15997
2016-10-31	13.51	13.76	13.50	13.61	30266
2016-11-01	13.69	13.69	13.26	13.44	30419
2016-11-02	13.38	13.38	13.21	13.26	27096
2016-11-03	13.30	13.30	13.01	13.05	23700
2016-11-04	13.09	13.09	12.79	12.93	46002
2016-11-07	13.04	13.74	13.04	13.64	52028
2016-11-08	13.69	13.74	13.21	13.62	19669
2016-11-09	13.43	13.88	13.38	13.76	69537
2016-11-10	13.91	14.61	13.69	14.46	49717
2016-11-11	14.44	14.89	14.43	14.63	129506
2016-11-14	14.57	14.59	14.12	14.36	41951
2016-11-15	14.42	14.42	14.10	14.36	25460
2016-11-16	14.33	14.60	14.32	14.52	37019
2016-11-17	14.61	14.71	14.49	14.59	34108
2016-11-18	14.66	14.83	14.59	14.79	76596
2016-11-21	14.78	15.05	14.78	14.93	66846
2016-11-22	15.01	15.01	14.86	14.90	42050
2016-11-23	14.89	14.95	14.75	14.90	59357
2016-11-25	14.94	14.95	14.82	14.92	39848
2016-11-28	14.81	14.89	14.74	14.78	23183
2016-11-29	14.80	14.85	14.69	14.74	26919
2016-11-30	14.85	14.94	14.69	14.81	43471
2016-12-01	14.90	14.90	14.29	14.47	42940
2016-12-02	14.47	14.59	14.22	14.53	26835
2016-12-05	14.67	14.98	14.67	14.87	35289
2016-12-06	14.92	15.42	14.87	15.26	55685
2016-12-07	15.16	15.16	14.82	14.98	52555
2016-12-08	15.04	15.98	14.87	15.64	59443
2016-12-09	15.56	15.72	15.30	15.42	73733
2016-12-12	15.25	15.25	14.74	14.82	83819
2016-12-13	14.73	15.22	14.71	15.01	93516
2016-12-14	14.83	14.87	14.51	14.55	50920
2016-12-15	14.47	14.76	14.26	14.37	75182
2016-12-16	14.45	14.78	14.45	14.45	108145
2016-12-19	14.46	14.79	14.35	14.60	39816
2016-12-20	14.56	14.71	14.48	14.63	32266
2016-12-21	14.52	14.61	14.38	14.38	32194
2016-12-22	14.37	14.37	14.15	14.16	25424
2016-12-23	14.16	14.38	14.16	14.32	39461
2016-12-27	14.31	14.35	14.29	14.32	18912
2016-12-28	14.33	14.35	14.13	14.15	22486
2016-12-29	14.27	14.35	14.22	14.29	22731
2016-12-30	14.34	14.35	14.13	14.34	23598
2017-01-03	14.45	14.79	14.45	14.69	79090
2017-01-04	14.70	15.00	14.62	14.94	60623
2017-01-05	14.91	14.91	14.40	14.73	62658
2017-01-06	14.81	15.01	14.45	14.87	25638
2017-01-09	14.80	14.80	14.52	14.53	40382
2017-01-10	14.52	14.58	14.42	14.45	27468
2017-01-11	14.39	14.39	13.82	14.03	56501
2017-01-12	13.88	14.12	13.83	14.03	43456
2017-01-13	14.12	14.26	13.78	14.22	23203
2017-01-17	14.09	14.09	13.54	13.68	89325
2017-01-18	13.64	13.89	13.57	13.70	30339
2017-01-19	13.46	13.53	13.23	13.27	82534
2017-01-20	13.27	13.44	13.06	13.35	49816
2017-01-23	13.27	13.27	12.98	13.10	70328
2017-01-24	13.07	13.34	12.94	13.21	57591
2017-01-25	13.34	13.39	13.22	13.35	42470
2017-01-26	13.30	13.49	13.18	13.33	25710
2017-01-27	13.38	13.47	13.22	13.41	26382
2017-01-30	13.39	13.41	13.04	13.07	41402
2017-01-31	13.16	13.41	13.16	13.36	38596
2017-02-01	13.60	13.64	13.40	13.47	36274
2017-02-02	13.56	13.83	13.56	13.62	30068
2017-02-03	13.73	13.88	13.64	13.85	28104
2017-02-06	13.92	13.93	13.73	13.84	80746
2017-02-07	13.93	13.96	13.67	13.72	27840
2017-02-08	13.75	13.90	13.66	13.68	43034
2017-02-09	13.70	13.84	13.53	13.57	27731
2017-02-10	13.66	13.66	13.43	13.55	27858
2017-02-13	13.72	13.72	13.57	13.59	39444
2017-02-14	13.61	13.93	13.61	13.88	72250
2017-02-15	14.48	14.69	14.31	14.68	108057
2017-02-16	15.00	15.07	14.73	14.89	78463
2017-02-17	14.90	15.04	14.72	15.02	48360
2017-02-21	15.18	15.46	15.18	15.45	34923
2017-02-22	15.41	15.41	15.06	15.17	34724
2017-02-23	15.24	15.24	14.83	15.08	24223
2017-02-24	14.97	15.08	14.84	15.01	29163
2017-02-27	14.99	15.28	14.98	15.13	41174
2017-02-28	13.93	14.67	13.86	14.48	118317
2017-03-01	14.35	14.48	14.16	14.44	63945
2017-03-02	14.41	14.55	14.17	14.18	41188
2017-03-03	14.21	14.22	14.00	14.16	35143
2017-03-06	14.00	14.05	13.89	13.91	27305
2017-03-07	13.97	13.97	13.72	13.72	61107
2017-03-08	13.77	13.87	13.46	13.52	37299
2017-03-09	13.56	13.59	13.33	13.36	76654
2017-03-10	13.49	13.49	13.15	13.25	68316
2017-03-13	13.28	13.31	13.10	13.23	27250
2017-03-14	13.13	13.19	13.05	13.12	24853
2017-03-15	13.18	13.31	12.99	13.28	44630
2017-03-16	13.24	13.39	13.22	13.38	34101
2017-03-17	13.31	13.54	13.27	13.41	84367
2017-03-20	13.32	13.65	13.26	13.50	33879
2017-03-21	13.69	13.71	13.30	13.33	85654
2017-03-22	13.23	13.27	13.04	13.11	44558
2017-03-23	13.05	13.24	13.03	13.08	28222
2017-03-24	13.17	13.38	13.03	13.07	21728
2017-03-27	12.96	13.08	12.79	12.99	37393
2017-03-28	13.05	13.09	12.90	13.04	15369
2017-03-29	13.14	13.26	13.10	13.14	36457
2017-03-30	13.13	13.13	12.96	13.01	25850
2017-03-31	12.85	13.00	12.85	12.88	54139
2017-04-03	12.89	13.10	12.87	12.99	26434
2017-04-04	13.02	13.10	12.95	13.04	37987
2017-04-05	13.27	13.38	13.10	13.11	61011
2017-04-06	13.90	13.94	13.63	13.73	123798
2017-04-07	13.67	13.83	13.64	13.68	36388
2017-04-10	13.68	13.77	13.40	13.46	35459
2017-04-11	13.45	13.69	12.95	13.39	102983
2017-04-12	13.35	13.35	13.10	13.23	22526
2017-04-13	13.18	13.36	13.00	13.07	60528
2017-04-17	13.05	13.30	12.95	12.98	91297
2017-04-18	12.91	12.98	12.16	12.67	105713
2017-04-19	12.98	13.03	12.83	12.92	27781
2017-04-20	13.06	13.16	12.92	13.00	42572
2017-04-21	12.93	13.00	12.81	12.98	29117
2017-04-24	13.00	13.14	12.94	13.12	35558
2017-04-25	13.21	13.55	13.18	13.45	49363
2017-04-26	13.42	13.61	13.31	13.35	41386
2017-04-27	12.36	12.40	11.50	11.67	232619
2017-04-28	11.48	11.97	11.48	11.86	128701
2017-05-01	12.04	12.25	12.04	12.14	82806
2017-05-02	12.12	12.13	12.00	12.05	113302
2017-05-03	12.52	12.52	12.01	12.18	57549
2017-05-04	12.44	12.60	12.30	12.36	89108
2017-05-05	12.40	12.47	12.20	12.38	83963
2017-05-08	12.57	12.74	12.50	12.71	57121
2017-05-09	12.94	12.96	12.62	12.72	55003
2017-05-10	13.05	13.09	12.88	13.03	71519
2017-05-11	12.90	13.02	12.75	12.83	88400
2017-05-12	12.80	12.82	12.50	12.61	82645
2017-05-15	12.70	13.44	12.70	13.36	175916
2017-05-16	13.47	13.47	12.93	13.09	91456
2017-05-17	13.00	13.14	12.67	12.86	178408
2017-05-18	13.04	13.06	12.73	12.85	141505
2017-05-19	12.80	12.86	12.61	12.77	104982
2017-05-22	12.74	12.77	12.35	12.59	131670
2017-05-23	12.65	12.68	12.33	12.36	115052
2017-05-24	12.47	12.55	12.32	12.40	167637
2017-05-25	12.47	12.79	12.47	12.54	128025
2017-05-26	12.50	12.61	12.30	12.54	108244
2017-05-30	12.69	12.71	12.41	12.46	56224
2017-05-31	12.45	12.46	12.27	12.41	116618
2017-06-01	12.48	12.81	12.26	12.80	127326
2017-06-02	12.80	12.91	12.51	12.55	92080
2017-06-05	12.41	12.63	12.38	12.47	154503
2017-06-06	12.47	12.50	12.14	12.20	124577
2017-06-07	12.20	12.29	12.16	12.20	287802
2017-06-08	12.24	12.29	11.99	12.08	96828
2017-06-09	12.05	12.16	11.83	11.96	115521
2017-06-12	11.89	12.16	11.78	12.14	193543
2017-06-13	12.17	12.17	11.78	12.01	189836
2017-06-14	12.22	12.45	12.14	12.28	160823
2017-06-15	12.15	12.15	11.67	11.70	118380
2017-06-16	11.61	11.70	11.12	11.37	352864
2017-06-19	11.38	11.49	11.30	11.47	159570
2017-06-20	11.48	11.55	11.36	11.40	118934
2017-06-21	11.41	11.73	11.40	11.68	207704
2017-06-22	11.67	12.01	11.63	11.88	324566
2017-06-23	11.88	12.01	11.63	11.71	2698510
2017-06-26	11.74	11.88	11.62	11.70	264128
2017-06-27	11.68	11.85	11.41	11.46	223477
2017-06-28	11.48	11.53	11.22	11.45	145700
2017-06-29	11.60	11.62	11.04	11.09	135961
2017-06-30	11.10	11.31	10.99	11.19	119405
2017-07-03	11.22	11.23	11.04	11.11	46589
2017-07-05	11.32	11.40	11.14	11.31	96456
2017-07-06	11.19	11.21	10.97	10.99	109570
2017-07-07	11.01	11.12	10.89	11.05	65569
2017-07-10	11.20	11.25	11.07	11.20	68586
2017-07-11	11.16	11.24	11.03	11.20	71025
2017-07-12	11.35	11.54	11.25	11.38	100559
2017-07-13	11.53	11.59	11.18	11.29	50369
2017-07-14	11.30	11.43	11.28	11.41	45271
2017-07-17	11.39	11.45	11.32	11.33	34130
2017-07-18	11.33	11.39	11.19	11.27	34104
2017-07-19	11.37	11.45	11.32	11.39	33621
2017-07-20	11.41	11.53	11.41	11.47	57572
2017-07-21	11.40	11.48	11.35	11.41	96210
2017-07-24	11.59	11.64	11.43	11.53	51940
2017-07-25	11.85	11.99	11.82	11.97	100583
2017-07-26	12.12	12.16	11.92	12.16	67273
2017-07-27	12.15	12.16	11.55	11.64	40840
2017-07-28	11.55	11.80	11.55	11.79	40309
2017-07-31	11.95	11.98	11.81	11.93	41166
2017-08-01	11.96	11.99	11.75	11.89	82591
2017-08-02	11.90	12.00	11.62	11.82	61068
2017-08-03	11.67	11.73	10.94	11.00	123264
2017-08-04	11.00	11.08	10.86	11.02	123865
2017-08-07	11.73	12.02	11.47	11.73	206444
2017-08-08	11.82	11.82	11.35	11.41	124649
2017-08-09	11.33	11.39	11.10	11.31	57171
2017-08-10	11.33	11.43	11.02	11.05	71360
2017-08-11	11.07	11.16	10.91	11.06	53602
2017-08-14	11.24	11.52	11.19	11.44	102465
2017-08-15	11.55	11.57	11.18	11.23	33967
2017-08-16	11.22	11.31	11.15	11.25	50293
2017-08-17	11.21	11.25	10.88	10.90	40514
2017-08-18	10.90	11.02	10.82	10.90	71592
2017-08-21	10.83	10.84	10.70	10.80	61935
2017-08-22	10.83	10.83	10.60	10.71	30316
2017-08-23	10.68	10.70	10.57	10.62	18561
2017-08-24	10.72	10.79	10.63	10.72	27769
2017-08-25	10.80	10.84	10.71	10.80	26497
2017-08-28	11.10	11.13	10.94	11.06	53000
2017-08-29	10.92	11.02	10.77	10.95	43005
2017-08-30	10.91	11.03	10.84	10.99	19373
2017-08-31	11.18	11.22	11.00	11.03	35943
2017-09-01	11.08	11.19	11.00	11.18	14535
2017-09-05	11.43	11.59	11.40	11.56	50106
2017-09-06	11.81	12.01	11.66	11.85	35691
2017-09-07	11.98	12.20	11.92	12.02	28633
2017-09-08	11.98	12.07	11.89	12.07	28033
2017-09-11	12.10	12.30	12.08	12.27	38808
2017-09-12	12.27	12.29	12.06	12.06	69024
2017-09-13	12.26	12.41	12.21	12.36	36397
2017-09-14	12.60	12.73	12.49	12.52	26195
2017-09-15	12.52	12.75	12.37	12.74	42618
2017-09-18	13.10	13.35	12.99	13.25	95696
2017-09-19	13.44	13.46	13.07	13.08	50305
2017-09-20	13.07	13.17	13.00	13.07	35612
2017-09-21	13.03	13.55	13.00	13.11	30991
2017-09-22	13.08	13.33	13.08	13.29	19841
2017-09-25	13.41	13.54	13.13	13.26	37174
2017-09-26	13.29	13.29	13.10	13.13	13571
2017-09-27	13.10	13.11	13.00	13.06	23001
2017-09-28	13.09	13.16	12.81	13.08	22142
2017-09-29	13.05	13.28	13.01	13.20	13258
2017-10-02	13.23	13.35	13.20	13.25	16867
2017-10-03	13.50	13.61	13.17	13.23	60006
2017-10-04	13.11	13.28	13.11	13.20	13417
2017-10-05	13.20	13.46	13.17	13.41	15690
2017-10-06	13.40	13.51	13.24	13.49	26512
2017-10-09	13.59	13.66	13.43	13.64	21010
2017-10-10	13.59	13.74	13.37	13.70	30671
2017-10-11	13.25	13.72	13.25	13.66	18948
2017-10-12	13.53	13.71	13.52	13.69	14055
2017-10-13	13.75	13.75	13.50	13.71	10180
2017-10-16	13.44	13.55	13.31	13.47	37164
2017-10-17	13.61	13.69	13.51	13.65	15410
2017-10-18	13.74	14.30	13.74	14.05	37712
2017-10-19	14.00	14.11	13.86	14.00	11899
2017-10-20	14.01	14.13	13.86	14.07	11420
2017-10-23	14.23	14.25	14.02	14.10	13376
2017-10-24	14.23	14.23	13.91	14.08	24748
2017-10-25	14.04	14.09	13.75	14.04	9238
2017-10-26	14.01	14.16	13.97	13.99	9239
2017-10-27	14.00	14.04	13.79	13.88	27713
2017-10-30	13.69	13.82	13.51	13.64	61346
2017-10-31	13.69	14.06	13.65	13.97	27445
2017-11-01	14.10	14.15	13.87	13.96	16127
2017-11-02	13.93	14.06	13.80	13.80	27208
2017-11-03	13.90	14.18	13.77	13.98	18054
2017-11-06	13.93	14.03	13.91	13.99	9241
2017-11-07	13.98	14.00	13.87	13.90	15086
2017-11-08	13.89	13.99	13.67	13.96	112855
2017-11-09	13.30	13.77	13.05	13.14	135547
2017-11-10	13.12	13.12	12.92	13.01	32354
2017-11-13	12.92	12.92	12.20	12.43	132564
2017-11-14	12.47	12.56	12.31	12.47	36868
2017-11-15	12.45	12.54	12.36	12.50	26308
2017-11-16	12.31	12.43	12.12	12.13	21873
2017-11-17	12.12	12.38	12.04	12.32	15417
2017-11-20	12.39	12.41	12.22	12.25	16125
2017-11-21	12.36	12.41	12.24	12.31	25340
2017-11-22	12.36	12.44	12.10	12.30	34839
2017-11-24	12.31	12.32	11.92	12.31	9024
2017-11-27	12.28	12.32	12.01	12.08	30467
2017-11-28	12.10	12.19	11.93	12.00	58197
2017-11-29	11.96	12.00	11.80	11.96	25691
2017-11-30	11.98	12.10	11.96	11.96	25515
2017-12-01	11.82	11.82	11.53	11.69	28575
2017-12-04	12.11	12.11	11.78	11.84	42415
2017-12-05	11.90	12.19	11.88	12.00	35370
2017-12-06	11.98	11.98	11.88	11.88	6126
2017-12-07	11.91	11.99	11.76	11.91	27477
2017-12-08	11.98	11.98	11.81	11.81	2589
2017-12-11	11.80	11.80	11.43	11.52	49100
2017-12-12	11.47	11.80	11.47	11.72	302276
2017-12-13	11.76	11.90	11.54	11.72	39568
2017-12-14	11.75	11.83	11.25	11.34	43875
2017-12-15	11.34	11.60	11.30	11.55	46644
2017-12-18	11.60	11.69	11.56	11.68	16820
2017-12-19	11.64	11.66	11.20	11.49	29282
2017-12-20	11.60	11.61	11.08	11.24	140646
2017-12-21	11.37	11.57	11.30	11.54	43612
2017-12-22	11.54	11.65	11.21	11.65	28702
2017-12-26	11.65	11.80	11.49	11.71	49643
2017-12-27	11.74	11.79	11.60	11.63	23967
2017-12-28	11.60	11.60	11.42	11.51	12774
2017-12-29	11.52	11.56	11.45	11.52	28543
2018-01-02	11.93	12.07	11.91	12.05	50123
2018-01-03	12.30	12.37	12.11	12.27	128515
2018-01-04	12.35	12.62	12.35	12.41	16990
2018-01-05	12.59	12.65	12.46	12.49	21647
2018-01-08	12.46	12.54	12.23	12.36	18497
2018-01-09	12.35	12.35	11.97	12.10	73677
2018-01-10	12.06	12.11	11.87	12.05	9762
2018-01-11	11.96	12.20	11.90	12.19	19707
2018-01-12	12.16	12.34	11.91	12.28	10380
2018-01-16	11.85	11.96	11.70	11.88	71579
2018-01-17	11.79	12.19	11.75	11.97	188570
2018-01-18	11.94	12.26	11.86	12.20	29906
2018-01-19	12.27	12.48	12.01	12.06	8086
2018-01-22	12.04	12.06	11.82	11.90	22259
2018-01-23	11.88	12.12	11.73	11.76	50855
2018-01-24	11.39	11.91	11.39	11.76	94224
2018-01-25	11.67	11.75	11.42	11.45	17629
2018-01-26	11.47	11.70	11.45	11.64	16357
2018-01-29	12.03	12.18	11.96	12.11	33789
2018-01-30	12.16	12.16	11.85	12.03	16249
2018-01-31	12.39	12.55	12.35	12.44	69522
2018-02-01	12.39	12.65	12.25	12.33	26565
2018-02-02	12.30	12.54	12.12	12.15	51969
2018-02-05	12.35	12.35	12.01	12.18	25493
2018-02-06	12.12	12.31	12.01	12.27	23079
2018-02-07	12.20	12.30	12.12	12.15	23484
2018-02-08	12.16	12.16	11.62	11.62	18764
2018-02-09	11.60	11.87	11.49	11.80	28501
2018-02-12	9.55	10.48	9.55	10.33	215311
2018-02-13	10.01	10.09	9.52	9.81	98685
2018-02-14	9.75	9.75	9.24	9.44	118125
2018-02-15	9.50	9.65	9.41	9.57	38213
2018-02-16	9.40	9.40	9.14	9.16	107845
2018-02-20	9.21	9.26	9.18	9.23	39256
2018-02-21	9.29	9.29	9.13	9.19	17008
2018-02-22	9.14	9.62	9.11	9.44	45441
2018-02-23	9.52	9.57	9.30	9.50	12212
2018-02-26	9.55	9.72	9.54	9.66	27646
2018-02-27	9.66	9.72	9.55	9.70	35110
2018-02-28	9.64	9.76	9.55	9.71	32938
2018-03-01	9.66	9.75	9.65	9.65	17623
2018-03-02	9.75	9.93	9.74	9.85	8208
2018-03-05	9.62	9.86	9.61	9.69	45658
2018-03-06	9.72	9.78	9.64	9.76	16453
2018-03-07	9.68	9.76	9.62	9.63	20371
2018-03-08	9.80	9.84	9.50	9.68	17509
2018-03-09	9.80	10.13	9.63	9.89	82330
2018-03-12	9.65	9.69	9.27	9.40	39117
2018-03-13	9.42	9.46	9.32	9.39	5665
2018-03-14	9.34	9.40	9.17	9.23	8933
2018-03-15	9.27	9.36	9.16	9.16	14016
2018-03-16	9.23	9.30	9.07	9.15	13201
2018-03-19	9.10	9.10	8.84	8.99	9362
2018-03-20	8.82	8.94	8.79	8.82	10778
2018-03-21	8.87	8.96	8.80	8.83	38004
2018-03-22	8.80	9.29	8.58	9.27	33679
2018-03-23	9.18	9.18	8.56	8.57	50620
2018-03-26	8.81	8.86	8.69	8.85	19910
2018-03-27	8.92	8.92	8.71	8.85	25021
2018-03-28	8.80	8.89	8.71	8.71	33021
2018-03-29	8.80	8.80	8.48	8.53	55984
2018-04-02	8.44	8.44	8.10	8.20	41587
2018-04-03	8.12	8.32	8.01	8.14	38395
2018-04-04	8.17	8.52	8.15	8.39	38732
2018-04-05	8.43	8.53	8.32	8.52	40540
2018-04-06	8.50	8.52	8.25	8.26	18312
2018-04-09	8.31	8.46	8.12	8.35	55572
2018-04-10	8.36	8.54	8.32	8.51	12499
2018-04-11	8.49	8.61	8.40	8.49	24686
2018-04-12	8.58	8.91	8.50	8.66	47408
2018-04-13	8.66	8.66	8.49	8.53	5266
2018-04-16	8.60	8.77	8.60	8.70	1704
2018-04-17	8.72	8.76	8.36	8.52	4788
2018-04-18	8.54	8.55	8.52	8.54	3927
2018-04-19	8.55	8.75	8.46	8.58	3119
2018-04-20	8.60	9.00	8.60	8.84	14971
2018-04-23	9.06	9.27	9.06	9.27	8734
2018-04-24	9.37	9.49	9.28	9.36	14650
2018-04-25	9.30	9.32	9.04	9.04	8140
2018-04-26	9.26	9.26	9.01	9.02	3350
2018-04-27	9.09	9.09	8.78	9.01	4008
2018-04-30	9.06	9.10	8.97	9.08	2759
2018-05-01	8.93	8.93	8.73	8.81	10466
2018-05-02	8.70	8.72	8.58	8.62	20259
2018-05-03	8.64	8.96	8.37	8.96	118476
2018-05-04	9.00	9.07	8.87	8.87	21731
2018-05-07	9.00	9.75	9.00	9.70	56668
2018-05-08	9.45	9.65	9.38	9.54	24593
2018-05-09	9.49	9.50	9.42	9.48	6278
2018-05-10	9.40	9.48	9.29	9.40	13874
2018-05-11	9.39	9.40	9.32	9.37	2106
2018-05-14	9.33	9.34	9.12	9.33	6975
2018-05-15	9.25	9.26	9.00	9.22	16215
2018-05-16	9.19	9.32	9.16	9.30	3899
2018-05-17	9.24	9.29	9.18	9.18	5681
2018-05-18	9.13	9.27	9.13	9.27	3038
2018-05-21	9.26	9.41	9.20	9.41	35422
2018-05-22	9.29	9.34	9.01	9.13	24973
2018-05-23	9.01	9.16	9.01	9.12	6433
2018-05-24	9.02	9.08	8.93	9.02	10794
2018-05-25	9.05	9.28	8.77	9.10	6942
2018-05-29	9.02	9.09	8.90	9.06	10942
2018-05-30	9.11	9.23	9.11	9.23	4044
2018-05-31	9.21	9.30	9.00	9.29	13236
2018-06-01	9.33	9.41	9.13	9.41	9551
2018-06-04	9.27	9.65	9.27	9.58	15507
2018-06-05	9.44	9.56	9.44	9.49	17974
2018-06-06	9.47	9.51	9.41	9.50	12925
2018-06-07	9.54	9.86	9.50	9.79	36063
2018-06-08	9.78	9.93	9.72	9.93	10895
2018-06-11	10.10	10.19	10.05	10.12	20533
2018-06-12	9.96	10.04	9.84	9.86	11830
2018-06-13	9.93	10.05	9.93	10.05	12030
2018-06-14	9.92	10.09	9.91	9.91	13045
2018-06-15	9.92	9.92	9.76	9.81	13385
2018-06-18	10.00	10.06	9.97	10.01	11749
2018-06-19	10.00	10.20	9.85	10.20	28854
2018-06-20	10.15	10.65	10.15	10.49	23713
2018-06-21	10.32	10.50	10.32	10.40	25816
2018-06-22	10.42	10.51	10.02	10.32	1248
2018-06-25	9.99	9.99	9.78	9.92	21267
2018-06-26	9.86	9.95	9.77	9.77	8837
2018-06-27	9.81	9.81	9.58	9.62	3450
2018-06-28	9.65	9.77	9.65	9.74	3862
2018-06-29	9.78	9.86	9.75	9.77	4499
2018-07-02	9.53	9.70	9.53	9.66	10666
2018-07-03	9.70	9.82	9.62	9.71	12651
2018-07-05	9.74	9.95	9.74	9.95	4612
2018-07-06	9.96	10.24	9.89	10.16	12627
2018-07-09	10.07	10.15	9.98	10.00	26437
2018-07-10	10.08	10.20	10.00	10.14	19236
2018-07-11	10.05	10.19	10.01	10.08	12514
2018-07-12	10.08	10.15	10.07	10.14	5032
2018-07-13	10.00	10.16	10.00	10.16	4877
2018-07-16	10.11	10.20	10.08	10.19	8976
2018-07-17	10.14	10.20	10.11	10.18	19179
2018-07-18	10.15	10.27	10.11	10.20	16148
2018-07-19	10.16	10.16	10.07	10.12	19041
2018-07-20	10.21	10.28	10.16	10.28	13493
2018-07-23	10.16	10.23	10.15	10.22	15285
2018-07-24	10.17	10.19	10.11	10.18	21779
2018-07-25	10.25	10.66	10.03	10.65	90509
2018-07-26	10.48	10.65	10.46	10.65	44402
2018-07-27	10.72	10.72	10.47	10.47	17736
2018-07-30	10.31	10.37	10.26	10.35	41315
2018-07-31	10.35	10.44	10.30	10.32	21418
2018-08-01	10.24	10.35	10.23	10.34	25927
2018-08-02	10.22	10.25	10.12	10.18	10584
2018-08-03	10.18	10.44	10.18	10.40	30617
2018-08-06	10.35	10.64	10.35	10.63	22399
2018-08-07	10.69	11.00	10.69	10.83	50026
2018-08-08	10.52	10.88	10.16	10.81	58546
2018-08-09	10.81	10.82	10.72	10.80	10194
2018-08-10	10.75	10.81	10.54	10.76	12567
2018-08-13	10.69	10.84	10.65	10.70	28991
2018-08-14	10.73	11.02	10.70	10.97	46874
2018-08-15	10.87	10.98	10.84	10.92	8797
2018-08-16	10.80	10.99	10.80	10.98	16207
2018-08-17	10.99	11.36	10.93	11.29	39938
2018-08-20	11.26	11.26	11.15	11.20	11813
2018-08-21	11.22	11.28	11.15	11.16	1380
2018-08-22	11.30	11.57	11.27	11.56	20821
2018-08-23	11.45	11.78	11.41	11.75	26967
2018-08-24	11.82	11.93	11.56	11.87	29631
2018-08-27	11.75	11.89	11.70	11.77	44645
2018-08-28	11.77	11.92	11.77	11.90	11724
2018-08-29	11.89	12.09	11.87	12.03	18317
2018-08-30	11.93	12.06	11.92	12.04	9346
2018-08-31	12.00	12.08	11.89	12.04	5753
2018-09-04	11.75	11.95	11.57	11.90	37579
2018-09-05	11.77	11.86	11.73	11.80	66355
2018-09-06	11.89	11.98	11.64	11.93	18537
2018-09-07	11.88	11.95	11.75	11.90	2765
2018-09-10	11.90	12.05	11.85	11.97	12018
2018-09-11	11.97	11.97	11.79	11.79	10333
2018-09-12	11.75	11.80	11.71	11.78	12798
2018-09-13	11.76	11.86	11.75	11.85	4860
2018-09-14	11.88	11.88	11.79	11.79	5006
2018-09-17	11.70	11.79	11.68	11.70	30893
2018-09-18	11.99	11.99	11.74	11.81	8019
2018-09-19	11.86	11.89	11.51	11.84	13437
2018-09-20	11.84	12.09	11.84	12.09	13067
2018-09-21	12.10	12.35	11.78	12.35	29397
2018-09-24	12.35	12.35	12.03	12.05	7665
2018-09-25	12.01	12.18	11.98	12.05	8363
2018-09-26	11.93	12.06	11.90	12.05	11333
2018-09-27	12.20	12.20	11.93	12.07	9053
2018-09-28	12.68	14.46	12.54	13.21	340868
2018-10-01	13.54	13.99	13.31	13.42	103193
2018-10-02	13.00	13.00	12.08	12.10	161935
2018-10-03	12.46	12.65	12.27	12.33	33664
2018-10-04	12.38	12.61	12.27	12.57	29891
2018-10-05	12.60	12.66	12.29	12.53	24605
2018-10-08	12.30	12.33	12.10	12.27	52029
2018-10-09	12.28	12.49	12.12	12.46	26379
2018-10-10	12.38	12.38	11.99	11.99	42613
2018-10-11	11.96	12.03	11.52	11.74	22552
2018-10-12	11.80	12.05	11.75	12.00	38531
2018-10-15	11.75	12.00	11.37	11.82	87569
2018-10-16	11.96	11.96	11.68	11.86	38148
2018-10-17	11.81	12.11	11.72	11.97	42942
2018-10-18	11.95	11.95	11.75	11.82	44439
2018-10-19	11.82	11.84	11.55	11.69	88645
2018-10-22	11.75	11.75	11.40	11.49	30154
2018-10-23	11.27	11.43	11.15	11.43	33442
2018-10-24	11.38	11.38	11.01	11.11	59902
2018-10-25	11.11	11.25	11.02	11.22	29639
2018-10-26	11.03	11.38	11.02	11.17	34386
2018-10-29	11.20	11.37	10.91	10.98	32612
2018-10-30	10.88	11.26	10.88	11.14	19050
2018-10-31	11.23	11.49	11.23	11.42	14382
2018-11-01	11.38	11.73	11.32	11.66	31128
2018-11-02	11.67	11.72	11.54	11.54	4831
2018-11-05	11.58	11.60	11.43	11.49	20777
2018-11-06	11.46	11.65	11.42	11.43	15824
2018-11-07	11.62	12.11	11.62	12.11	24556
2018-11-08	11.83	11.89	11.50	11.59	17167
2018-11-09	11.59	11.66	11.35	11.53	47005
2018-11-12	11.46	11.46	11.18	11.25	15857
2018-11-13	11.24	11.24	10.96	11.08	11317
2018-11-14	11.07	11.08	10.86	10.95	15029
2018-11-15	10.86	11.03	10.79	11.03	69670
2018-11-16	11.08	11.17	10.96	11.15	22772
2018-11-19	10.91	10.91	10.62	10.70	32415
2018-11-20	10.74	10.84	10.68	10.83	16279
2018-11-21	10.75	10.93	10.75	10.86	21906
2018-11-23	10.75	10.96	10.66	10.91	7288
2018-11-26	10.95	11.21	10.91	11.09	35765
2018-11-27	11.07	11.43	10.93	11.25	119473
2018-11-28	11.37	12.15	11.31	11.93	92794
2018-11-29	11.82	12.11	11.73	12.09	33321
2018-11-30	12.00	12.50	11.89	12.19	57432
2018-12-03	12.16	12.50	11.84	12.02	268207
2018-12-04	11.90	12.25	11.65	11.86	71789
2018-12-06	11.70	12.13	11.57	12.06	52878
2018-12-07	12.14	12.18	11.82	11.90	37731
2018-12-10	11.82	11.83	11.46	11.73	31407
2018-12-11	11.71	12.01	11.63	11.67	58534
2018-12-12	11.70	11.75	11.50	11.51	33151
2018-12-13	11.54	11.77	11.29	11.45	45294
2018-12-14	11.40	11.46	11.14	11.26	15398
2018-12-17	11.16	11.16	10.69	10.86	81320
2018-12-18	10.82	10.82	10.44	10.64	47803
2018-12-19	10.68	10.94	10.62	10.70	38973
2018-12-20	10.64	10.77	10.62	10.71	20827
2018-12-21	10.73	10.90	10.41	10.55	16538
2018-12-24	10.39	10.44	10.11	10.20	43658
2018-12-26	10.38	11.13	10.32	11.03	115353
2018-12-27	10.78	10.88	10.37	10.88	62493
2018-12-28	10.88	10.93	10.72	10.77	31995
2018-12-31	10.86	11.13	10.86	11.03	21345
2019-01-02	10.92	11.28	10.88	10.96	22027
2019-01-03	10.74	11.01	10.60	10.99	227919
2019-01-04	11.10	11.44	11.10	11.21	23339
2019-01-07	11.27	11.84	11.27	11.61	24945
2019-01-08	11.61	11.89	11.55	11.88	19650
2019-01-09	11.87	12.11	11.82	12.11	20861
2019-01-10	12.09	12.11	11.90	12.07	12874
2019-01-11	12.06	12.21	11.92	12.08	18460
2019-01-14	12.03	12.03	11.77	11.95	9742
2019-01-15	11.83	11.95	11.82	11.90	6858
2019-01-16	11.75	11.84	11.70	11.77	10684
2019-01-17	11.67	11.80	11.60	11.76	7774
2019-01-18	11.74	12.05	11.74	11.95	37039
2019-01-22	12.08	12.17	12.01	12.13	11691
2019-01-23	12.13	12.30	12.10	12.30	19195
2019-01-24	12.13	12.17	11.93	12.11	15839
2019-01-25	12.00	12.28	11.83	12.28	26300
2019-01-28	11.95	12.12	11.95	11.96	19020
2019-01-29	11.97	12.12	11.76	12.11	28342
2019-01-30	12.10	12.30	12.05	12.30	6660
2019-01-31	12.32	12.39	12.14	12.20	25196
2019-02-01	12.41	12.61	12.41	12.54	31536
2019-02-04	12.39	12.75	12.39	12.72	37111
2019-02-05	12.74	12.87	12.66	12.84	15926
2019-02-06	12.77	12.84	12.69	12.72	19608
2019-02-07	12.58	12.89	12.58	12.86	36983
2019-02-08	12.87	13.04	12.79	13.00	23439
2019-02-11	12.93	12.98	12.85	12.98	12003
2019-02-12	13.00	13.14	13.00	13.14	4083
2019-02-13	13.02	13.05	12.84	12.98	20228
2019-02-14	12.99	13.20	12.95	12.97	31191
2019-02-15	12.98	13.70	12.96	13.55	66304
2019-02-19	13.34	13.53	13.25	13.48	20182
2019-02-20	13.50	13.60	13.39	13.44	29130
2019-02-21	13.30	13.39	13.16	13.23	18771
2019-02-22	13.35	13.37	13.26	13.36	23849
2019-02-25	13.29	13.40	13.22	13.34	55445
2019-02-26	13.70	13.83	13.05	13.34	119608
2019-02-27	13.44	13.70	13.40	13.65	437606
2019-02-28	13.65	14.33	13.47	13.70	290533
2019-03-01	13.80	14.33	13.70	14.07	117906
2019-03-04	14.09	14.21	14.00	14.05	72998
2019-03-05	14.04	14.10	13.93	14.01	40872
2019-03-06	14.02	14.03	13.57	13.74	159978
2019-03-07	13.66	13.79	13.43	13.70	75616
2019-03-08	13.62	13.67	13.37	13.65	33772
2019-03-11	13.65	13.70	13.42	13.70	42415
2019-03-12	13.65	13.98	13.55	13.68	89220
2019-03-13	13.59	14.19	13.59	13.94	114705
2019-03-14	13.87	14.50	13.83	14.35	72919
2019-03-15	14.31	14.74	14.14	14.45	68008
2019-03-18	14.38	14.47	14.20	14.37	76614
2019-03-19	14.32	14.39	14.04	14.29	37434
2019-03-20	14.19	14.52	14.16	14.44	34721
2019-03-21	14.43	16.10	14.43	15.35	362381
2019-03-22	15.41	15.71	15.25	15.25	186832
2019-03-25	15.13	15.27	14.95	15.21	135881
2019-03-26	15.19	15.45	15.16	15.36	62332
2019-03-27	15.21	15.41	15.00	15.30	64717
2019-03-28	15.28	15.45	15.02	15.28	56980
2019-03-29	15.46	15.48	15.21	15.28	30523
2019-04-01	15.30	15.30	15.00	15.11	116688
2019-04-02	15.25	15.64	15.25	15.49	231215
2019-04-03	15.40	15.57	15.29	15.38	77086
2019-04-04	15.30	15.37	14.85	14.99	100666
2019-04-05	15.16	15.54	15.05	15.28	82174
2019-04-08	15.21	15.59	15.13	15.37	98917
2019-04-09	15.38	15.52	15.32	15.43	52306
2019-04-10	15.44	15.85	15.41	15.59	91065
2019-04-11	15.84	15.95	15.75	15.79	89366
2019-04-12	15.88	15.99	15.61	15.68	115464
2019-04-15	15.76	15.86	15.61	15.76	85082
2019-04-16	15.72	15.72	15.24	15.38	137059
2019-04-17	15.39	15.40	14.89	14.99	105433
2019-04-18	14.85	14.96	14.68	14.89	89736
2019-04-22	14.89	15.09	14.71	15.01	65940
2019-04-23	15.00	15.64	14.92	15.50	59395
2019-04-24	15.50	15.81	15.40	15.78	59231
2019-04-25	15.83	15.97	15.65	15.70	48829
2019-04-26	15.84	15.89	15.39	15.58	57738
2019-04-29	15.57	15.59	15.30	15.36	57241
2019-04-30	15.38	15.42	15.19	15.37	40053
2019-05-01	15.40	15.40	14.92	14.98	58005
2019-05-02	14.94	15.25	14.50	14.72	92609
2019-05-03	14.69	14.96	14.50	14.96	64314
2019-05-06	14.72	14.79	13.85	14.33	471273
2019-05-07	14.27	15.00	14.23	14.92	99616
2019-05-08	14.76	15.15	14.76	15.01	56865
2019-05-09	14.93	15.35	14.75	15.22	65848
2019-05-10	15.20	15.31	14.88	15.07	81057
2019-05-13	14.58	14.91	14.41	14.68	261348
2019-05-14	14.89	15.21	14.89	15.03	47740
2019-05-15	14.99	15.19	14.96	15.13	49187
2019-05-16	14.91	15.01	14.51	14.66	103198
2019-05-17	14.58	14.81	14.58	14.76	33711
2019-05-20	14.60	14.97	14.45	14.78	49572
2019-05-21	14.87	15.17	14.87	15.01	61132
2019-05-22	15.00	15.21	14.92	15.00	49227
2019-05-23	14.85	14.92	14.72	14.85	41079
2019-05-24	14.92	14.94	14.78	14.80	13280
2019-05-28	14.64	14.73	14.46	14.48	60254
2019-05-29	14.39	14.39	14.15	14.16	30228
2019-05-30	14.24	14.24	13.91	14.14	88869
2019-05-31	14.30	15.96	14.28	15.72	504521
2019-06-03	15.36	16.23	14.96	15.88	322888
2019-06-04	15.81	16.60	15.81	16.36	1551813
2019-06-05	16.38	16.56	16.17	16.38	182418
2019-06-06	16.19	16.54	16.07	16.41	148896
2019-06-07	16.27	17.20	16.27	16.88	229646
2019-06-10	16.82	17.41	16.59	16.75	193515
2019-06-11	16.55	16.62	16.11	16.13	137889
2019-06-12	16.07	16.23	15.94	16.15	100328
2019-06-13	16.19	16.66	16.07	16.56	82614
2019-06-14	16.65	16.72	16.32	16.34	57292
2019-06-17	16.14	16.32	16.06	16.16	87035
2019-06-18	16.19	16.48	16.15	16.29	77729
2019-06-19	16.21	16.73	16.20	16.69	131095
2019-06-20	16.73	16.76	16.51	16.64	83814
2019-06-21	16.53	16.75	16.44	16.60	84978
2019-06-24	16.56	16.91	16.54	16.69	113505
2019-06-25	16.70	16.70	16.26	16.29	59201
2019-06-26	16.37	16.43	16.13	16.17	45910
2019-06-27	16.16	16.34	16.15	16.30	26074
2019-06-28	16.31	16.68	16.25	16.62	64027
2019-07-01	16.79	16.87	16.60	16.65	62088
2019-07-02	16.74	16.85	16.69	16.83	26603
2019-07-03	16.54	16.64	16.22	16.24	117026
2019-07-05	16.29	16.45	16.25	16.29	77034
2019-07-08	16.25	16.54	16.09	16.43	72445
2019-07-09	16.36	16.78	16.36	16.62	89811
2019-07-10	16.68	16.70	16.41	16.56	41591
2019-07-11	16.72	16.78	16.43	16.44	61446
2019-07-12	16.47	16.50	16.19	16.48	31786
2019-07-15	16.49	16.49	16.14	16.40	52058
2019-07-16	16.37	16.37	16.06	16.06	35447
2019-07-17	16.06	16.19	16.06	16.09	31159
2019-07-18	15.89	15.91	15.53	15.59	51033
2019-07-19	15.57	15.81	15.57	15.67	30061
2019-07-22	15.70	16.01	15.70	15.92	35549
2019-07-23	15.88	16.10	15.85	16.03	40844
2019-07-24	16.10	16.32	16.02	16.29	22991
2019-07-25	16.42	16.42	16.03	16.04	26603
2019-07-26	16.13	16.55	16.13	16.55	30309
2019-07-29	16.49	16.49	16.17	16.32	35623
2019-07-30	16.35	16.56	16.33	16.53	32505
2019-07-31	16.53	16.58	15.88	16.09	31605
2019-08-01	16.23	16.34	15.84	15.86	24931
2019-08-02	15.87	15.93	15.56	15.82	54135
2019-08-05	16.03	17.46	16.03	16.77	433731
2019-08-06	17.26	17.71	17.14	17.47	150995
2019-08-07	17.35	18.22	17.31	17.66	132130
2019-08-08	17.78	18.25	17.78	18.11	119330
2019-08-09	18.00	18.06	17.42	17.87	99305
2019-08-12	17.73	18.15	17.65	17.96	79471
2019-08-13	18.05	19.29	18.05	18.58	89467
2019-08-14	18.38	18.50	18.18	18.34	61803
2019-08-15	18.33	18.36	17.88	17.92	68364
2019-08-16	18.19	18.58	18.12	18.35	78393
2019-08-19	18.53	18.66	18.32	18.54	67310
2019-08-20	18.70	19.20	18.70	18.79	177462
2019-08-21	18.81	18.85	18.52	18.58	85389
2019-08-22	18.70	18.98	18.53	18.80	51909
2019-08-23	18.82	18.93	18.44	18.49	58952
2019-08-26	18.69	18.74	18.39	18.49	53441
2019-08-27	19.10	19.59	18.35	18.59	132831
2019-08-28	18.41	18.60	18.36	18.46	41909
2019-08-29	18.85	18.92	18.64	18.74	51906
2019-08-30	18.60	18.77	18.33	18.75	90333
2019-09-03	18.29	18.38	17.68	17.76	208503
2019-09-04	17.95	18.11	17.82	17.94	684207
2019-09-05	18.18	18.50	17.98	18.20	106696
2019-09-06	18.30	18.38	18.07	18.23	56259
2019-09-09	18.27	18.29	17.86	18.12	81889
2019-09-10	18.18	18.21	17.42	17.76	194406
2019-09-11	17.76	17.76	17.27	17.58	102240
2019-09-12	17.62	17.63	17.27	17.45	71651
2019-09-13	17.41	17.50	16.80	17.44	206052
2019-09-16	17.53	18.22	17.48	18.05	74456
2019-09-17	18.20	18.20	17.77	17.95	95289
2019-09-18	18.02	18.26	17.90	18.26	98425
2019-09-19	18.32	18.32	17.92	18.09	77627
2019-09-20	18.02	18.18	17.51	17.72	144619
2019-09-23	17.74	17.95	17.60	17.90	70490
2019-09-24	18.15	19.07	18.04	18.65	216624
2019-09-25	18.60	18.65	17.91	18.46	148103
2019-09-26	18.52	19.04	18.38	18.77	109479
2019-09-27	18.69	19.22	18.67	18.89	172035
2019-09-30	19.13	19.76	19.07	19.64	133432
2019-10-01	19.83	20.33	19.39	19.40	126885
2019-10-02	19.42	19.49	18.75	19.28	166064
2019-10-03	19.26	19.40	18.90	19.18	71220
2019-10-04	19.24	19.73	19.22	19.69	67343
2019-10-07	19.73	20.52	19.73	20.40	128957
2019-10-08	20.50	20.57	19.85	19.85	95314
2019-10-09	20.01	20.34	19.79	20.30	76679
2019-10-10	19.93	20.25	19.83	20.21	99609
2019-10-11	20.45	20.62	19.60	19.80	90406
2019-10-14	19.91	20.42	19.78	20.12	97481
2019-10-15	20.39	20.50	19.81	19.94	100980
2019-10-16	19.93	19.97	19.26	19.74	105278
2019-10-17	19.83	20.09	19.79	19.83	43221
2019-10-18	19.92	20.04	19.54	19.69	46378
2019-10-21	19.69	19.96	19.62	19.90	46508
2019-10-22	19.95	19.95	19.31	19.45	72818
2019-10-23	19.54	19.68	19.43	19.50	29113
2019-10-24	19.83	20.26	19.80	20.00	79662
2019-10-25	19.96	20.22	19.69	20.20	60327
2019-10-28	20.54	20.95	20.38	20.67	126064
2019-10-29	20.77	21.22	20.76	20.89	124867
2019-10-30	21.08	21.54	20.89	21.30	71689
2019-10-31	21.38	21.41	21.05	21.13	55036
2019-11-01	21.15	21.70	21.15	21.55	84324
2019-11-04	21.98	22.95	21.38	22.61	311313
2019-11-05	22.77	23.48	22.66	22.93	300400
2019-11-06	22.97	23.70	22.75	23.46	176685
2019-11-07	23.20	23.30	21.38	22.26	223528
2019-11-08	22.32	22.85	22.15	22.69	93506
2019-11-11	21.71	22.35	21.53	22.12	139079
2019-11-12	22.19	22.45	21.94	21.98	127916
2019-11-13	22.16	22.68	22.04	22.19	68848
2019-11-14	22.27	22.72	22.27	22.70	60514
2019-11-15	22.79	22.88	22.57	22.62	54709
2019-11-18	22.70	22.81	22.36	22.60	76643
2019-11-19	22.71	22.71	21.85	21.96	158741
2019-11-20	21.96	22.59	21.94	22.37	119989
2019-11-21	22.37	22.48	21.92	21.99	75298
2019-11-22	21.97	22.37	21.72	22.10	61036
2019-11-25	22.10	22.87	22.10	22.65	148047
2019-11-26	22.67	23.38	22.67	23.28	129871
2019-11-27	23.04	23.44	22.91	23.08	130901
2019-11-29	22.80	22.95	22.37	22.51	66537
2019-12-02	22.48	22.89	22.47	22.71	145400
2019-12-03	22.24	22.77	22.21	22.57	653497
2019-12-04	22.65	22.77	22.53	22.68	111789
2019-12-05	22.66	22.96	22.49	22.57	85942
2019-12-06	22.71	22.97	22.51	22.69	87922
2019-12-09	22.28	23.12	22.28	22.83	119152
2019-12-10	22.75	22.97	22.70	22.77	50426
2019-12-11	22.76	22.86	22.22	22.56	68026
2019-12-12	22.57	22.79	22.34	22.45	73125
2019-12-13	22.30	22.94	22.24	22.35	93356
2019-12-16	22.34	22.37	21.87	21.99	128418
2019-12-17	22.20	22.54	22.03	22.37	121437
2019-12-18	22.45	22.79	22.41	22.62	71901
2019-12-19	22.62	22.79	22.48	22.63	64882
2019-12-20	22.56	22.94	22.50	22.62	85908
2019-12-23	22.58	22.64	22.35	22.53	92183
2019-12-24	22.47	22.64	22.44	22.60	23086
2019-12-26	22.49	22.73	22.40	22.47	63270
2019-12-27	22.49	22.57	21.99	22.51	66882
2019-12-30	22.30	22.44	22.15	22.40	67984
2019-12-31	22.39	23.06	22.39	23.00	98174
2020-01-02	23.26	23.39	23.03	23.34	84001
2020-01-03	23.03	23.80	23.03	23.29	70123
2020-01-06	23.27	23.42	23.17	23.25	59181
2020-01-07	24.00	24.99	23.77	24.73	117788
2020-01-08	24.95	25.19	24.53	25.01	236378
2020-01-09	25.19	25.56	25.19	25.39	65397
2020-01-10	25.57	25.66	25.26	25.41	68116
2020-01-13	25.70	26.44	25.54	26.36	104019
2020-01-14	26.48	26.54	25.65	26.18	89952
2020-01-15	26.18	26.44	25.73	25.88	82701
2020-01-16	25.90	26.23	25.65	25.84	67082
2020-01-17	25.75	25.75	25.14	25.22	114167
2020-01-21	25.33	25.80	25.33	25.56	51230
2020-01-22	25.62	26.00	25.62	25.80	50204
2020-01-23	26.09	26.72	26.02	26.46	85583
2020-01-24	26.67	26.86	26.30	26.31	52082
2020-01-27	25.72	25.91	25.23	25.70	110869
2020-01-28	25.76	26.40	25.60	26.31	56604
2020-01-29	26.40	26.61	25.86	26.20	50344
2020-01-30	25.98	26.11	25.67	26.00	39965
2020-01-31	25.96	26.37	25.30	25.43	195468
2020-02-03	24.63	24.86	24.01	24.49	215441
2020-02-04	24.69	25.24	24.54	24.56	99289
2020-02-05	24.70	24.93	24.47	24.47	114101
2020-02-06	24.46	24.84	24.25	24.62	65749
2020-02-07	24.62	25.01	24.44	24.53	61043
2020-02-10	24.51	25.42	24.51	25.29	54544
2020-02-11	25.89	26.17	25.67	25.72	63821
2020-02-12	25.72	25.75	25.25	25.30	56514
2020-02-13	25.05	25.71	25.01	25.61	43213
2020-02-14	25.77	26.29	25.77	26.01	81318
2020-02-18	25.88	26.36	25.73	26.07	52885
2020-02-19	26.20	26.20	25.75	25.97	70531
2020-02-20	25.75	25.83	24.86	25.64	85603
2020-02-21	25.39	25.62	24.92	25.54	74243
2020-02-24	24.83	25.15	23.82	24.86	309108
2020-02-25	24.91	25.14	23.21	24.10	181794
2020-02-26	24.43	24.84	23.81	24.19	82014
2020-02-27	23.53	24.05	23.10	23.67	143746
2020-02-28	22.81	23.30	21.51	23.12	233813
2020-03-02	23.05	23.45	22.70	23.37	87121
2020-03-03	23.60	24.02	22.42	22.91	169021
2020-03-04	23.06	23.46	22.83	23.31	59329
2020-03-05	22.11	22.65	21.75	22.12	112613
2020-03-06	21.40	22.18	20.71	21.86	129435
2020-03-09	20.00	20.21	18.41	18.49	212664
2020-03-10	18.70	19.54	18.17	18.70	214789
2020-03-11	18.41	19.29	18.23	18.39	134337
2020-03-12	17.05	18.20	16.14	17.09	164022
2020-03-13	17.50	17.99	16.62	17.80	125798
2020-03-16	15.94	15.94	14.35	14.92	247973
2020-03-17	15.24	15.60	14.82	15.27	136100
2020-03-18	14.33	14.63	13.55	14.33	143573
2020-03-19	14.23	17.61	14.23	16.40	264407
2020-03-20	17.14	17.32	15.37	15.63	220305
2020-03-23	15.47	15.58	14.18	15.02	223773
2020-03-24	16.38	17.42	16.28	17.05	99313
2020-03-25	16.97	18.29	16.65	17.81	103189
2020-03-26	17.99	19.14	17.83	18.88	231984
2020-03-27	18.61	18.77	17.93	18.62	59271
2020-03-30	18.52	18.70	18.01	18.48	91778
2020-03-31	18.72	19.83	18.68	19.02	125273
2020-04-01	18.19	18.58	16.96	17.68	120289
2020-04-02	17.60	18.34	17.49	17.62	51517
2020-04-03	17.50	17.88	17.27	17.73	38762
2020-04-06	18.98	19.32	18.63	18.96	221883
2020-04-07	19.98	20.60	19.58	20.37	112756
2020-04-08	20.21	20.78	19.46	20.26	120976
2020-04-09	20.48	21.23	20.14	20.88	62764
2020-04-13	21.21	21.23	20.26	20.84	57760
2020-04-14	21.28	21.57	20.90	21.04	157836
2020-04-15	20.66	21.54	20.34	21.51	101345
2020-04-16	21.47	21.47	20.19	21.05	113419
2020-04-17	21.39	21.40	20.87	21.03	43529
2020-04-20	20.90	21.90	20.90	21.74	63253
2020-04-21	21.60	21.99	21.31	21.72	130074
2020-04-22	22.06	23.14	22.06	22.88	109205
2020-04-23	22.78	24.05	22.78	23.80	113180
2020-04-24	23.77	24.13	23.47	23.94	48697
2020-04-27	24.39	25.15	24.38	25.02	84721
2020-04-28	25.60	25.60	23.89	24.02	110761
2020-04-29	24.70	25.33	24.20	24.95	167282
2020-04-30	25.14	25.62	24.51	24.74	50977
2020-05-01	24.20	24.39	23.64	23.95	65442
2020-05-04	23.58	23.86	23.32	23.65	98351
2020-05-05	23.85	24.66	23.58	24.25	134402
2020-05-06	24.59	24.67	23.65	23.96	114715
2020-05-07	24.60	25.15	24.44	24.47	85055
2020-05-08	24.57	26.31	24.57	25.57	116856
2020-05-11	25.62	29.24	25.34	26.03	787075
2020-05-12	26.61	27.50	25.62	25.80	373867
2020-05-13	26.35	26.85	23.19	24.43	365636
2020-05-14	24.43	24.46	21.01	24.07	396017
2020-05-15	24.00	24.78	23.74	24.15	236699
2020-05-18	25.06	26.14	24.93	25.49	195536
2020-05-19	26.00	26.07	24.65	24.88	190347
2020-05-20	25.00	25.69	24.55	25.07	188225
2020-05-21	25.00	25.24	24.22	24.27	66518
2020-05-22	24.37	24.85	23.90	24.83	87519
2020-05-26	25.00	25.06	23.89	24.05	99475
2020-05-27	24.05	24.23	23.31	23.92	193477
2020-05-28	23.96	24.13	22.89	23.10	135851
2020-05-29	23.31	23.59	22.91	23.52	119478
2020-06-01	23.35	23.98	23.29	23.62	344896
2020-06-02	23.89	24.00	22.96	23.46	459657
2020-06-03	23.76	23.80	23.11	23.71	239329
2020-06-04	24.00	25.88	23.84	25.49	246549
2020-06-05	25.49	26.35	25.39	25.77	117392
2020-06-08	26.00	29.36	25.71	28.02	415793
2020-06-09	27.83	29.09	27.27	28.65	353327
2020-06-10	28.76	29.73	28.28	29.24	334652
2020-06-11	28.50	28.51	27.20	27.23	237982
2020-06-12	27.74	29.23	27.47	27.81	215967
2020-06-15	27.16	28.27	27.06	27.97	218422
2020-06-16	28.43	29.45	27.95	28.71	317115
2020-06-17	28.91	29.27	28.56	28.67	169603
2020-06-18	28.71	29.48	28.62	29.02	194790
2020-06-19	28.88	29.50	28.58	28.79	214564
2020-06-22	28.65	29.32	28.49	28.73	244844
2020-06-23	29.13	29.60	28.71	28.80	380244
2020-06-24	28.54	29.12	28.20	28.64	469640
2020-06-25	28.41	28.96	28.17	28.58	354547
2020-06-26	28.44	28.52	27.17	27.49	3613341
2020-06-29	27.00	27.00	25.57	26.48	387935
2020-06-30	26.49	28.20	26.30	27.98	396481
2020-07-01	27.50	28.15	27.29	27.42	253191
2020-07-02	27.52	27.90	27.28	27.55	184370
2020-07-06	27.88	27.99	27.23	27.35	143875
2020-07-07	27.21	27.83	26.97	26.97	268292
2020-07-08	27.01	27.81	26.81	27.80	164589
2020-07-09	27.91	27.91	27.20	27.79	153386
2020-07-10	27.85	27.85	27.11	27.48	129428
2020-07-13	28.00	28.00	26.81	26.89	154857
2020-07-14	26.78	27.89	26.48	27.80	164569
2020-07-15	27.75	28.56	27.71	28.32	377093
2020-07-16	28.00	28.19	27.61	27.77	129469
2020-07-17	27.69	28.40	27.65	28.16	96196
2020-07-20	28.22	30.70	28.21	29.47	421680
2020-07-21	30.02	30.51	28.53	29.15	298529
2020-07-22	29.28	30.16	29.21	29.47	166931
2020-07-23	29.13	29.92	28.48	28.66	188090
2020-07-24	28.41	28.94	27.49	27.81	155841
2020-07-27	28.25	28.83	27.86	28.47	215559
2020-07-28	28.82	29.15	28.33	28.64	156104
2020-07-29	29.59	30.31	29.02	30.27	144823
2020-07-30	29.85	30.49	29.51	30.21	107124
2020-07-31	30.34	30.69	29.65	30.56	171220
2020-08-03	31.04	32.05	30.82	32.00	275778
2020-08-04	34.82	34.82	31.11	32.48	607866
2020-08-05	33.53	33.62	31.28	31.96	510515
2020-08-06	31.41	31.83	30.27	30.70	195038
2020-08-07	30.44	30.92	29.57	30.70	98622
2020-08-10	30.84	31.19	30.51	31.00	376831
2020-08-11	31.53	32.95	31.50	32.31	265458
2020-08-12	32.68	33.06	32.22	33.05	289302
2020-08-13	33.00	33.41	32.80	32.94	122514
2020-08-14	33.06	33.47	32.72	33.44	166008
2020-08-17	33.45	33.60	32.37	33.18	142720
2020-08-18	33.12	33.48	32.55	32.87	95806
2020-08-19	32.90	33.17	32.36	32.91	99703
2020-08-20	32.68	34.19	32.53	33.97	195128
2020-08-21	34.12	34.19	33.51	33.99	156194
2020-08-24	34.23	34.35	33.61	34.08	87835
2020-08-25	34.05	34.49	33.92	34.47	113877
2020-08-26	34.56	35.23	34.56	34.80	134470
2020-08-27	34.95	34.95	34.23	34.62	128228
2020-08-28	33.80	34.17	32.96	34.09	257150
2020-08-31	33.75	34.06	33.16	33.54	194674
2020-09-01	33.41	34.81	33.29	34.52	949919
2020-09-02	34.86	35.18	34.19	34.38	289405
2020-09-03	33.46	33.46	31.10	32.31	404379
2020-09-04	32.42	32.60	30.35	31.68	165391
2020-09-08	30.36	31.20	29.87	30.45	265836
2020-09-09	30.95	31.09	30.55	30.77	137672
2020-09-10	30.32	31.16	30.31	30.65	264940
2020-09-11	30.92	31.19	29.81	30.07	147391
2020-09-14	30.78	31.80	30.63	31.25	163208
2020-09-15	31.71	31.89	30.76	31.30	146876
2020-09-16	31.22	31.32	30.39	30.43	79695
2020-09-17	29.54	30.50	29.27	30.24	166489
2020-09-18	30.60	30.68	29.96	30.32	235504
2020-09-21	29.54	30.00	28.73	29.79	217011
2020-09-22	29.89	30.33	29.38	30.22	137440
2020-09-23	29.75	29.87	28.45	28.60	210084
2020-09-24	28.39	28.97	28.24	28.68	119636
2020-09-25	28.58	29.50	28.51	29.31	100181
2020-09-28	29.82	30.10	29.59	29.79	81832
2020-09-29	29.68	30.40	29.56	30.12	152510
2020-09-30	30.27	31.20	30.22	30.58	136256
2020-10-01	31.09	31.34	30.68	31.17	111708
2020-10-02	30.54	31.44	30.14	30.60	83572
2020-10-05	30.82	31.56	30.68	31.43	70184
2020-10-06	31.10	31.14	30.12	30.31	111808
2020-10-07	30.46	30.95	30.35	30.78	123394
2020-10-08	30.87	31.41	30.60	31.36	80722
2020-10-09	31.67	32.42	31.55	31.93	125413
2020-10-12	32.48	33.07	32.34	32.82	63424
2020-10-13	33.07	33.07	32.24	32.47	54750
2020-10-14	31.30	31.82	30.35	30.43	184899
2020-10-15	30.30	31.05	29.50	30.80	260099
2020-10-16	30.37	30.70	28.90	29.05	1856056
2020-10-19	29.55	29.55	28.49	28.54	370118
2020-10-20	29.11	29.74	28.73	29.03	507473
2020-10-21	28.82	29.49	28.47	28.56	426969
2020-10-22	28.65	28.72	27.99	28.53	227330
2020-10-23	28.69	29.03	28.29	28.99	164943
2020-10-26	29.21	29.36	28.61	28.82	215511
2020-10-27	28.82	29.05	28.20	28.43	147648
2020-10-28	27.84	27.87	26.78	27.12	338165
2020-10-29	27.11	27.70	26.90	27.32	195841
2020-10-30	26.99	27.49	26.69	27.13	230738
2020-11-02	27.41	27.77	27.02	27.61	209589
2020-11-03	27.71	28.32	27.57	28.16	223950
2020-11-04	28.67	29.29	28.31	29.25	228480
2020-11-05	29.74	30.55	28.64	28.75	366299
2020-11-06	28.88	29.45	28.06	28.85	194090
2020-11-09	29.37	29.98	28.90	29.50	383399
2020-11-10	29.30	30.79	28.94	29.83	232659
2020-11-11	30.06	30.06	29.18	29.31	149960
2020-11-12	29.30	29.59	28.93	29.24	196369
2020-11-13	29.37	29.53	28.70	29.44	133541
2020-11-16	29.72	29.83	29.05	29.71	153907
2020-11-17	29.62	30.09	29.11	29.76	215974
2020-11-18	29.84	30.50	29.72	29.74	122158
2020-11-19	29.72	29.74	29.20	29.53	113004
2020-11-20	29.36	30.17	29.31	29.84	150966
2020-11-23	29.75	29.94	29.02	29.26	180339
2020-11-24	29.26	29.48	28.89	29.29	226155
2020-11-25	29.23	30.18	29.20	29.99	132085
2020-11-27	30.09	30.20	29.89	29.89	45675
2020-11-30	29.78	30.40	29.68	29.85	259340
2020-12-01	29.68	29.75	28.90	29.01	206958
2020-12-02	28.39	28.80	27.08	27.57	495262
2020-12-03	27.99	29.05	27.86	28.42	366933
2020-12-04	28.42	28.99	28.32	28.46	139883
2020-12-07	28.16	28.28	27.53	27.82	235114
2020-12-08	27.93	28.39	27.77	27.98	205480
2020-12-09	28.00	28.00	27.25	27.45	137211
2020-12-10	27.20	27.98	27.07	27.78	128214
2020-12-11	27.64	27.84	27.21	27.59	129484
2020-12-14	27.65	28.44	27.60	28.17	139537
2020-12-15	28.34	28.49	28.00	28.11	147530
2020-12-16	28.27	28.34	28.00	28.10	125412
2020-12-17	28.30	28.43	27.97	28.08	192787
2020-12-18	28.35	28.82	27.80	28.46	354448
2020-12-21	27.96	28.38	27.81	28.28	123568
2020-12-22	29.00	29.56	28.79	29.36	330929
2020-12-23	29.72	30.57	29.72	30.17	172801
2020-12-24	30.24	30.80	30.24	30.48	76823
2020-12-28	31.00	31.17	29.89	30.54	377133
2020-12-29	30.97	30.97	29.69	29.98	113608
2020-12-30	30.03	30.70	30.03	30.62	100933
2020-12-31	30.86	31.00	30.29	30.61	99775
2021-01-04	31.09	31.17	29.51	30.18	155062
2021-01-05	29.98	30.51	29.98	30.35	103904
2021-01-06	30.35	30.51	29.79	30.40	159180
2021-01-07	30.65	31.41	30.65	31.21	120042
2021-01-08	31.42	31.82	30.64	30.94	88557
2021-01-11	30.92	31.34	30.51	31.10	218818
2021-01-12	31.16	31.81	30.55	31.58	228636
2021-01-13	31.08	31.59	30.37	31.48	163806
2021-01-14	31.25	31.55	30.63	31.08	163210
2021-01-15	31.08	31.31	30.51	31.02	161406
2021-01-19	31.30	31.77	30.97	31.54	144687
2021-01-20	32.30	35.14	32.30	34.58	403172
2021-01-21	35.85	35.85	33.02	33.04	177646
2021-01-22	33.04	34.52	33.04	34.45	284507
2021-01-25	34.40	34.56	32.74	33.10	154378
2021-01-26	33.58	34.51	33.40	34.21	207266
2021-01-27	33.49	33.76	32.39	33.15	285356
2021-01-28	33.30	33.80	33.00	33.65	268546
2021-01-29	33.53	33.53	32.55	32.66	185008
2021-02-01	32.83	33.23	32.12	32.82	104148
2021-02-02	32.81	33.86	32.66	33.81	95317
2021-02-03	34.32	34.32	32.77	33.25	117006
2021-02-04	33.35	33.66	32.34	33.59	163146
2021-02-05	33.85	34.22	33.63	33.87	109740
2021-02-08	34.32	34.85	34.10	34.50	113752
2021-02-09	34.19	34.83	33.99	34.61	121265
2021-02-10	34.61	34.80	34.23	34.41	116521
2021-02-11	34.53	34.75	33.97	34.10	57325
2021-02-12	34.11	34.11	33.51	34.01	61924
2021-02-16	34.16	34.71	33.51	33.76	80793
2021-02-17	33.28	33.65	33.05	33.46	75991
2021-02-18	33.05	33.19	32.60	32.95	106123
2021-02-19	32.97	34.00	32.97	33.26	78782
2021-02-22	32.83	33.58	32.63	33.06	131109
2021-02-23	32.72	32.98	31.39	32.65	173142
2021-02-24	32.67	32.83	31.85	32.72	119121
2021-02-25	34.23	34.69	31.15	32.38	260150
2021-02-26	32.83	32.83	31.01	31.38	140988
2021-03-01	32.15	33.20	31.87	32.87	189674
2021-03-02	33.04	33.04	32.38	32.46	133045
2021-03-03	32.91	32.93	31.95	32.10	158574
2021-03-04	32.42	32.42	30.38	30.86	205108
2021-03-05	31.02	31.46	29.58	31.38	135237
2021-03-08	31.64	31.77	30.39	30.62	96207
2021-03-09	31.30	32.00	31.30	31.81	118148
2021-03-10	32.31	32.63	31.77	32.11	105007
2021-03-11	33.00	33.44	32.80	33.39	128684
2021-03-12	33.16	33.16	32.01	32.70	99356
2021-03-15	32.70	33.09	32.67	33.05	78603
2021-03-16	33.53	33.53	32.51	32.91	96729
2021-03-17	32.74	32.96	31.89	32.77	64333
2021-03-18	32.34	32.37	31.39	31.48	117902
2021-03-19	31.13	31.72	31.05	31.43	217635
2021-03-22	31.75	32.42	31.51	31.90	104950
2021-03-23	31.77	32.17	31.16	31.39	68567
2021-03-24	31.43	33.58	31.17	31.82	641694
2021-03-25	31.72	32.33	31.51	31.69	139961
2021-03-26	31.81	32.17	31.36	32.06	77179
2021-03-29	31.83	32.02	30.92	31.24	93550
2021-03-30	31.21	31.30	30.73	31.01	85426
2021-03-31	31.23	32.08	31.23	31.79	147867
2021-04-01	32.05	32.55	31.90	32.28	89217
2021-04-05	32.47	32.59	32.05	32.52	126567
2021-04-06	32.48	32.50	32.15	32.26	74463
2021-04-07	31.62	32.19	31.56	31.61	135308
2021-04-08	32.04	32.27	31.87	32.17	61684
2021-04-09	31.98	32.42	31.35	32.36	53821
2021-04-12	32.30	32.64	32.15	32.52	49935
2021-04-13	32.62	33.15	32.50	33.01	75664
2021-04-14	33.03	33.43	32.75	32.85	48573
2021-04-15	33.20	33.55	33.04	33.45	289682
2021-04-16	33.33	33.37	32.71	33.23	69382
2021-04-19	32.92	33.03	32.17	32.39	141443
2021-04-20	32.33	32.33	31.22	31.30	96477
2021-04-21	31.45	32.27	31.32	32.21	101364
2021-04-22	32.34	32.71	32.22	32.34	63065
2021-04-23	32.14	32.78	32.14	32.74	81202
2021-04-26	32.25	32.92	32.18	32.82	88401
2021-04-27	32.49	32.66	32.33	32.59	90379
2021-04-28	32.47	33.14	32.36	33.11	65689
2021-04-29	33.27	33.45	32.56	32.78	48840
2021-04-30	32.40	33.24	32.07	32.36	92132
2021-05-03	32.97	32.97	32.01	32.27	58769
2021-05-04	32.48	32.48	30.62	30.85	180153
2021-05-05	30.90	31.10	29.40	30.14	170720
2021-05-06	30.24	30.24	29.04	29.16	207274
2021-05-07	29.53	30.01	29.22	29.29	85464
2021-05-10	29.02	29.02	27.83	27.98	161985
2021-05-11	27.41	28.10	27.40	27.68	137006
2021-05-12	27.18	27.66	27.05	27.14	123052
2021-05-13	27.51	27.97	27.10	27.22	82113
2021-05-14	27.50	27.93	27.42	27.74	56358
2021-05-17	27.50	27.66	27.03	27.43	67411
2021-05-18	27.73	28.32	27.63	28.14	153773
2021-05-19	27.87	28.08	27.71	27.92	113850
2021-05-20	28.11	28.66	28.11	28.50	132260
2021-05-21	28.88	28.88	28.01	28.09	124737
2021-05-24	28.30	28.86	28.30	28.49	102669
2021-05-25	28.67	28.75	28.25	28.28	63995
2021-05-26	28.26	28.78	28.26	28.61	77227
2021-05-27	28.77	28.77	28.30	28.59	107618
2021-05-28	28.72	29.17	28.62	28.71	68015
2021-06-01	29.40	29.90	29.06	29.46	231509
2021-06-02	29.29	29.48	28.75	28.94	113231
2021-06-03	27.87	27.88	27.06	27.38	247032
2021-06-04	27.54	28.00	27.32	27.64	91055
2021-06-07	27.59	28.01	27.54	27.71	115296
2021-06-08	27.83	27.96	27.50	27.62	113848
2021-06-09	27.68	27.72	27.03	27.32	183016
2021-06-10	27.36	27.46	27.10	27.44	151864
2021-06-11	27.40	27.75	27.33	27.58	67722
2021-06-14	27.57	27.83	27.37	27.62	92156
2021-06-15	27.70	27.80	27.36	27.42	94518
2021-06-16	27.40	27.70	27.24	27.56	137039
2021-06-17	27.37	27.78	27.03	27.68	419544
2021-06-18	27.26	27.65	26.92	27.18	228373
2021-06-21	27.41	27.65	27.16	27.51	100510
2021-06-22	27.30	27.51	27.16	27.40	78963
2021-06-23	27.55	27.70	27.25	27.37	169345
2021-06-24	27.56	27.74	26.91	27.34	206475
2021-06-25	27.42	27.60	26.66	27.07	530018
2021-06-28	26.96	27.38	26.96	27.17	115685
2021-06-29	27.17	27.37	26.99	27.02	102049
2021-06-30	26.89	26.93	26.11	26.27	259930
2021-07-01	26.37	26.71	26.12	26.60	165102
2021-07-02	26.74	26.74	26.37	26.57	54284
2021-07-06	26.66	26.68	26.33	26.55	67473
2021-07-07	26.52	26.77	26.17	26.37	73091
2021-07-08	26.13	26.55	25.96	26.07	89372
2021-07-09	26.07	26.31	26.00	26.18	56346
2021-07-12	26.20	26.30	25.66	26.15	173167
2021-07-13	25.50	25.69	25.17	25.27	143678
2021-07-14	25.56	25.74	25.07	25.32	146679
2021-07-15	25.29	25.55	25.16	25.24	102219
2021-07-16	25.41	25.51	24.94	25.03	80498
2021-07-19	24.80	25.22	24.60	24.93	192992
2021-07-20	24.94	25.38	24.70	25.14	121069
2021-07-21	25.22	25.25	24.96	25.17	115908
2021-07-22	25.24	25.40	25.12	25.21	106030
2021-07-23	25.20	25.66	25.02	25.49	97543
2021-07-26	25.40	25.40	24.85	24.90	74404
2021-07-27	24.99	24.99	24.30	24.42	130516
2021-07-28	24.57	25.23	24.46	24.99	127013
2021-07-29	25.16	25.34	24.91	24.94	79718
2021-07-30	24.82	25.27	24.82	25.21	72871
2021-08-02	25.29	25.52	25.08	25.18	71405
2021-08-03	25.22	25.38	24.83	25.08	111443
2021-08-04	27.38	27.64	26.10	27.16	305609
2021-08-05	27.65	29.00	27.43	28.35	303051
2021-08-06	28.36	28.40	27.56	28.14	118587
2021-08-09	28.09	28.12	27.67	27.76	55733
2021-08-10	27.92	28.27	27.65	27.78	68078
2021-08-11	28.24	28.40	27.54	27.92	73034
2021-08-12	28.04	28.18	27.85	28.08	54833
2021-08-13	28.02	28.20	27.83	28.16	40150
2021-08-16	27.84	27.94	27.50	27.59	69735
2021-08-17	27.44	27.81	27.22	27.77	92324
2021-08-18	27.70	28.10	27.61	27.85	87039
2021-08-19	27.82	27.92	27.37	27.67	59178
2021-08-20	27.60	28.12	27.60	28.05	53641
2021-08-23	28.15	28.57	28.06	28.52	60572
2021-08-24	28.60	29.12	28.53	28.91	65806
2021-08-25	28.86	29.00	28.43	28.68	41329
2021-08-26	28.54	28.63	28.15	28.21	58294
2021-08-27	28.23	28.77	28.20	28.73	49885
2021-08-30	28.93	29.05	28.53	28.58	35241
2021-08-31	28.64	28.83	28.48	28.54	58904
2021-09-01	28.74	28.76	28.45	28.54	46665
2021-09-02	28.49	28.51	28.00	28.43	78000
2021-09-03	28.36	28.71	28.27	28.49	73867
2021-09-07	28.55	28.55	27.95	27.95	38774
2021-09-08	27.88	27.89	27.55	27.82	45859
2021-09-09	28.00	28.40	27.87	28.15	90747
2021-09-10	28.28	28.52	28.06	28.34	54620
2021-09-13	28.44	28.91	28.36	28.75	79830
2021-09-14	28.87	29.30	28.57	28.92	186391
2021-09-15	29.01	29.04	28.00	28.24	62131
2021-09-16	28.84	28.84	27.85	28.19	61793
2021-09-17	28.44	29.05	27.77	28.88	243803
2021-09-20	28.35	28.47	27.66	28.18	95487
2021-09-21	28.29	28.48	28.00	28.42	77328
2021-09-22	28.45	29.27	28.20	29.11	121104
2021-09-23	29.41	29.90	29.24	29.87	80629
2021-09-24	29.62	29.79	29.14	29.69	71526
2021-09-27	29.68	29.91	29.36	29.65	60174
2021-09-28	29.40	29.40	28.74	28.95	79348
2021-09-29	29.02	29.24	28.71	29.02	57144
2021-09-30	29.21	29.29	28.74	28.78	51449
2021-10-01	28.87	29.44	28.53	29.34	42245
2021-10-04	29.35	29.50	28.71	29.43	99742
2021-10-05	29.47	29.97	29.12	29.34	106116
2021-10-06	30.10	30.17	29.67	29.98	110729
2021-10-07	31.23	31.40	30.25	30.44	131768
2021-10-08	30.45	30.77	30.17	30.65	88549
2021-10-11	31.95	32.38	31.33	32.02	268708
2021-10-12	32.38	32.87	31.83	32.24	187492
2021-10-13	32.30	32.52	31.99	32.19	132244
2021-10-14	32.70	33.03	32.51	32.55	92791
2021-10-15	32.86	33.30	32.50	33.07	152476
2021-10-18	33.43	33.57	32.85	33.47	201423
2021-10-19	33.48	33.80	33.05	33.76	94683
2021-10-20	33.84	34.00	33.00	33.95	97092
2021-10-21	34.26	34.26	33.19	33.45	194729
2021-10-22	33.20	34.09	33.20	34.03	102502
2021-10-25	34.44	34.99	34.17	34.66	151594
2021-10-26	34.45	34.60	34.18	34.36	111694
2021-10-27	34.24	34.48	33.86	34.01	61023
2021-10-28	34.38	34.57	34.18	34.38	76416
2021-10-29	34.16	34.97	34.16	34.93	85378
2021-11-01	35.14	36.26	35.12	36.22	144097
2021-11-02	36.52	36.67	35.95	36.35	105229
2021-11-03	33.77	34.69	32.66	34.42	201303
2021-11-04	34.56	34.56	33.52	34.27	136144
2021-11-05	34.50	35.23	33.98	34.64	89912
2021-11-08	34.90	35.00	34.41	34.60	110499
2021-11-09	34.92	35.63	34.92	35.37	114022
2021-11-10	35.39	35.69	34.17	34.64	119304
2021-11-11	34.98	35.54	34.77	35.38	63686
2021-11-12	35.32	36.10	35.03	35.97	101387
2021-11-15	36.00	37.40	36.00	37.36	184511
2021-11-16	37.14	38.28	36.97	37.81	194669
2021-11-17	37.50	38.17	37.17	37.50	131746
2021-11-18	37.45	37.93	37.32	37.88	92332
2021-11-19	38.07	38.32	37.43	37.73	76392
2021-11-22	37.01	38.10	36.71	37.22	188631
2021-11-23	36.78	37.06	35.73	36.11	91894
2021-11-24	36.01	36.76	35.83	36.69	55843
2021-11-26	35.98	36.60	34.88	35.27	76068
2021-11-29	35.84	35.90	35.10	35.68	70037
2021-11-30	35.99	36.36	35.04	35.47	122519
2021-12-01	36.17	36.32	34.69	34.69	87585
2021-12-02	34.89	35.92	34.81	35.68	91103
2021-12-03	35.91	35.91	34.12	34.63	55357
2021-12-06	35.01	35.22	34.21	35.21	76949
2021-12-07	36.04	36.61	36.04	36.55	85779
2021-12-08	36.36	36.57	35.87	36.24	64680
2021-12-09	35.72	35.97	34.99	35.20	41816
2021-12-10	35.54	36.28	35.10	35.50	49088
2021-12-13	35.35	35.36	34.73	35.10	60992
2021-12-14	34.54	34.75	33.79	34.37	90845
2021-12-15	34.64	35.41	33.79	35.20	106532
2021-12-16	35.00	35.21	34.02	34.09	112271
2021-12-17	34.05	34.44	33.26	34.13	161848
2021-12-20	33.42	33.78	32.82	33.26	77734
2021-12-21	33.64	34.24	33.60	34.05	82451
2021-12-22	34.09	34.38	33.56	34.31	114396
2021-12-23	34.44	34.62	33.89	34.24	95187
2021-12-27	34.53	34.89	33.99	34.75	121021
2021-12-28	34.81	34.81	33.84	34.25	62335
2021-12-29	34.11	34.59	33.88	34.27	40225
2021-12-30	34.40	35.16	34.40	34.58	85293
2021-12-31	34.62	35.08	33.95	34.45	76884
2022-01-03	34.66	35.33	34.21	35.06	84467
2022-01-04	35.66	35.66	34.06	34.60	78031
2022-01-05	34.85	34.85	33.56	33.61	71109
2022-01-06	33.45	34.19	33.27	33.73	50577
2022-01-07	33.61	33.74	33.00	33.07	40740
2022-01-10	32.72	33.02	32.12	33.02	60642
2022-01-11	32.85	33.45	32.84	33.20	51189
2022-01-12	33.39	33.79	32.85	33.05	76273
2022-01-13	32.99	33.49	31.86	32.04	51687
2022-01-14	31.84	32.33	31.51	32.27	82175
2022-01-18	31.78	32.00	31.12	31.28	115385
2022-01-19	31.31	31.85	31.01	31.03	54249
2022-01-20	31.17	31.83	30.88	30.96	52671
2022-01-21	30.57	31.31	30.48	30.56	90093
2022-01-24	30.10	31.44	29.52	31.29	108326
2022-01-25	30.89	30.89	29.75	30.35	56965
2022-01-26	31.12	31.52	30.02	30.29	73922
2022-01-27	30.52	30.75	29.65	29.68	41930
2022-01-28	29.92	30.85	29.11	30.77	59900
2022-01-31	30.98	31.94	30.82	31.84	68202
2022-02-01	31.82	32.03	31.31	31.85	72930
2022-02-02	32.44	32.55	31.29	31.88	91902
2022-02-03	31.11	32.41	30.96	31.10	94615
2022-02-04	30.93	31.61	30.77	31.48	71772
2022-02-07	31.40	32.07	31.39	31.54	45918
2022-02-08	31.11	31.31	30.67	30.94	58407
2022-02-09	30.94	31.21	30.54	31.14	79293
2022-02-10	30.26	31.03	30.20	30.32	74913
2022-02-11	30.43	30.93	29.90	30.18	75541
2022-02-14	30.16	30.73	29.82	30.30	66449
2022-02-15	30.86	31.63	30.83	31.25	73955
2022-02-16	31.27	31.38	30.82	31.32	38956
2022-02-17	30.84	30.90	29.78	29.82	46771
2022-02-18	29.69	29.95	29.26	29.29	58892
2022-02-22	28.99	29.12	28.28	28.68	73292
2022-02-23	26.00	26.37	24.85	25.35	190317
2022-02-24	24.70	26.98	24.41	26.98	138368
2022-02-25	26.93	27.30	26.50	27.01	76910
2022-02-28	26.80	27.65	26.72	26.99	77502
2022-03-01	27.00	27.08	26.13	26.28	66352
2022-03-02	26.56	27.48	26.38	27.26	52292
2022-03-03	27.18	27.21	26.10	26.29	55561
2022-03-04	26.21	26.36	25.77	26.14	48741
2022-03-07	25.85	26.37	25.62	25.68	115967
2022-03-08	25.50	25.84	25.04	25.37	96218
2022-03-09	26.10	26.64	26.10	26.57	43673
2022-03-10	26.00	26.57	26.00	26.30	58271
2022-03-11	26.49	26.49	25.56	25.65	53071
2022-03-14	25.30	25.48	24.62	24.71	80241
2022-03-15	24.82	24.96	24.56	24.89	118695
2022-03-16	25.20	25.78	24.92	25.60	200941
2022-03-17	25.75	26.09	25.51	25.95	81333
2022-03-18	25.64	26.64	25.62	26.51	217432
2022-03-21	26.70	26.72	26.04	26.26	77605
2022-03-22	25.99	26.67	25.99	26.39	93408
2022-03-23	26.06	26.45	25.84	25.94	54524
2022-03-24	25.86	25.90	25.55	25.89	53697
2022-03-25	25.88	25.99	25.57	25.94	56041
2022-03-28	25.62	25.89	25.21	25.48	114106
2022-03-29	25.86	26.63	25.80	26.41	113747
2022-03-30	26.05	26.32	25.53	25.63	84010
2022-03-31	25.59	25.86	25.10	25.39	155259
2022-04-01	25.46	25.95	25.27	25.91	127287
2022-04-04	26.18	26.77	26.18	26.43	69218
2022-04-05	26.44	26.44	25.78	26.00	63375
2022-04-06	25.79	25.94	25.45	25.51	85269
2022-04-07	25.54	25.76	25.28	25.62	55266
2022-04-08	25.53	25.66	25.15	25.25	55506
2022-04-11	25.29	25.77	24.96	25.54	77397
2022-04-12	25.71	26.21	25.36	25.44	74233
2022-04-13	24.90	25.62	24.85	25.53	116289
2022-04-14	25.48	25.61	25.05	25.16	143420
2022-04-18	24.94	25.22	24.43	24.59	53419
2022-04-19	24.46	25.36	24.46	25.30	61190
2022-04-20	25.60	25.60	25.05	25.13	37318
2022-04-21	25.40	25.56	24.55	24.62	54988
2022-04-22	24.71	24.88	24.31	24.37	39786
2022-04-25	24.19	24.81	24.02	24.66	70178
2022-04-26	24.46	24.46	23.73	23.80	68351
2022-04-27	23.74	23.94	23.44	23.44	88987
2022-04-28	23.75	24.01	23.32	23.85	77986
2022-04-29	23.83	24.68	23.18	23.24	58681
2022-05-02	22.70	23.34	22.31	23.24	187125
2022-05-03	23.36	23.98	22.16	22.96	221281
2022-05-04	23.22	24.93	22.67	24.90	208638
2022-05-05	24.90	25.38	24.08	24.48	185493
2022-05-06	24.43	24.49	23.83	23.89	131575
2022-05-09	24.39	24.95	23.67	24.73	162201
2022-05-10	24.76	24.91	23.02	23.91	100493
2022-05-11	23.68	23.68	22.80	22.86	66884
2022-05-12	22.63	23.51	22.43	23.47	90900
2022-05-13	23.85	24.41	23.85	24.25	68053
2022-05-16	23.99	24.50	23.50	23.68	100742
2022-05-17	24.66	24.85	24.39	24.60	84699
2022-05-18	23.91	24.13	23.13	23.33	87024
2022-05-19	23.08	24.50	23.08	24.22	105999
2022-05-20	24.60	25.25	23.51	23.93	77609
2022-05-23	24.18	24.27	23.72	24.08	67837
2022-05-24	23.75	23.75	23.10	23.57	64746
2022-05-25	23.13	23.65	23.03	23.47	89876
2022-05-26	24.02	24.93	23.89	24.57	230894
2022-05-27	24.69	25.36	24.60	25.13	138930
2022-05-31	25.17	25.98	25.01	25.33	216793
2022-06-01	25.47	25.98	24.90	25.59	466146
2022-06-02	25.32	26.56	25.32	26.40	96454
2022-06-03	26.13	26.34	25.07	26.03	155197
2022-06-06	26.01	26.03	23.64	23.83	818650
2022-06-07	23.76	24.68	23.60	24.52	325613
2022-06-08	24.17	24.34	23.89	23.94	327232
2022-06-09	23.89	23.89	22.96	22.99	349762
2022-06-10	22.66	22.86	22.00	22.08	211421
2022-06-13	21.63	21.96	20.56	20.62	344697
2022-06-14	20.89	21.54	20.00	20.33	429555
2022-06-15	20.84	22.39	20.69	22.06	485902
2022-06-16	21.41	21.69	20.83	20.94	363314
2022-06-17	23.70	24.99	22.41	23.22	1404430
2022-06-21	22.95	23.50	22.44	22.68	589049
2022-06-22	22.70	24.39	22.67	23.52	391444
2022-06-23	23.77	23.98	22.84	23.36	285056
2022-06-24	23.65	24.94	23.65	24.93	672163
2022-06-27	25.31	25.35	24.53	24.61	208480
2022-06-28	24.70	25.07	24.11	24.32	128213
2022-06-29	24.44	24.55	24.03	24.28	110894
2022-06-30	23.90	24.25	23.33	24.19	261409
2022-07-01	24.07	24.39	23.51	24.29	153170
2022-07-05	24.23	25.55	24.12	25.51	159348
2022-07-06	25.30	25.37	24.55	24.95	123170
2022-07-07	24.97	25.86	24.97	25.67	96848
2022-07-08	25.38	25.89	25.19	25.49	72640
2022-07-11	25.41	25.58	24.90	25.21	116555
2022-07-12	25.39	25.65	24.76	24.89	116148
2022-07-13	24.66	25.15	24.43	24.45	175338
2022-07-14	24.34	24.65	24.11	24.41	163835
2022-07-15	24.88	25.46	24.51	25.18	226251
2022-07-18	25.10	25.28	24.65	24.69	161933
2022-07-19	25.05	25.46	24.96	25.35	245439
2022-07-20	25.24	25.73	24.98	25.35	181175
2022-07-21	25.58	26.29	25.50	26.24	210941
2022-07-22	26.37	26.66	25.62	25.98	92175
2022-07-25	25.91	26.04	25.31	25.45	80334
2022-07-26	25.48	25.48	24.94	25.01	67747
2022-07-27	25.32	25.69	25.06	25.40	161890
2022-07-28	25.59	26.04	25.46	25.75	157945
2022-07-29	25.93	26.44	25.57	26.31	128969
2022-08-01	25.72	26.12	25.33	25.40	360488
2022-08-02	25.26	25.44	24.34	24.56	588867
2022-08-03	22.86	23.75	22.17	22.72	554960
2022-08-04	23.17	23.38	22.01	22.19	310822
2022-08-05	21.99	22.10	20.98	21.69	289925
2022-08-08	21.98	22.44	21.96	22.00	295502
2022-08-09	21.86	21.86	21.01	21.61	213603
2022-08-10	22.12	22.26	21.70	22.02	150285
2022-08-11	22.39	22.70	22.27	22.50	138397
2022-08-12	22.73	22.82	22.26	22.67	131982
2022-08-15	22.43	22.72	22.25	22.64	125236
2022-08-16	22.22	22.52	22.12	22.52	162398
2022-08-17	22.30	22.34	21.73	22.00	111148
2022-08-18	22.43	22.53	22.16	22.37	156747
2022-08-19	21.96	22.04	21.65	22.00	155137
2022-08-22	21.81	21.88	21.47	21.56	110137
2022-08-23	21.73	21.99	21.60	21.65	197952
2022-08-24	21.67	21.92	21.41	21.88	173237
2022-08-25	22.09	22.59	21.90	22.53	166170
2022-08-26	22.52	22.52	21.65	21.74	167487
2022-08-29	21.64	22.12	21.59	21.96	182601
2022-08-30	22.06	22.35	21.92	22.13	431241
2022-08-31	22.30	22.62	21.84	22.12	260205
2022-09-01	21.73	21.74	20.91	21.10	179337
2022-09-02	21.41	21.41	20.50	20.74	198057
2022-09-06	20.76	21.03	20.45	20.97	167776
2022-09-07	20.91	21.07	20.78	20.84	76491
2022-09-08	20.46	20.65	20.28	20.60	97189
2022-09-09	20.88	21.13	20.56	21.07	91596
2022-09-12	21.27	21.39	21.00	21.39	139094
2022-09-13	21.05	21.65	20.64	20.78	266194
2022-09-14	20.74	21.01	20.56	20.73	98222
2022-09-15	20.41	20.66	20.30	20.36	139644
2022-09-16	20.20	20.51	19.85	20.36	239718
2022-09-19	20.09	20.40	20.02	20.31	107066
2022-09-20	20.07	20.08	19.70	20.02	102568
2022-09-21	19.80	20.71	19.80	20.16	208990
2022-09-22	20.18	20.21	19.85	20.03	106032
2022-09-23	19.81	19.96	19.61	19.89	110741
2022-09-26	19.85	20.15	19.82	20.08	79873
2022-09-27	20.18	20.54	19.87	20.07	104004
2022-09-28	19.63	20.49	19.37	20.42	261589
2022-09-29	19.82	19.98	19.27	19.47	226655
2022-09-30	19.41	19.84	19.15	19.18	163813
2022-10-03	19.13	19.56	19.09	19.25	266677
2022-10-04	19.63	20.31	19.63	20.22	128961
2022-10-05	19.89	20.27	19.63	19.69	65447
2022-10-06	19.60	19.70	18.91	18.94	169270
2022-10-07	18.92	18.92	18.46	18.65	110969
2022-10-10	18.70	18.70	18.11	18.17	100567
2022-10-11	18.17	19.15	18.00	18.86	168837
2022-10-12	18.80	18.80	17.60	17.77	175982
2022-10-13	17.40	18.52	17.23	18.36	183205
2022-10-14	18.66	18.76	18.18	18.42	145483
2022-10-17	18.83	19.04	18.66	18.70	104887
2022-10-18	19.12	19.22	18.66	18.91	125046
2022-10-19	18.76	18.92	18.61	18.88	112104
2022-10-20	18.66	19.25	18.66	18.82	116173
2022-10-21	18.89	19.02	18.64	18.96	66564
2022-10-24	18.79	19.09	18.61	18.98	97656
2022-10-25	18.89	19.82	18.89	19.70	198478
2022-10-26	19.56	19.93	19.47	19.47	88204
2022-10-27	19.44	20.11	19.44	19.69	89999
2022-10-28	19.89	20.25	19.50	20.13	78598
2022-10-31	19.87	19.93	19.63	19.67	97912
2022-11-01	19.90	19.90	19.55	19.62	49877
2022-11-02	19.33	19.54	18.75	18.77	220526
2022-11-03	17.63	17.77	16.18	17.26	404195
2022-11-04	17.44	17.95	17.10	17.76	137586
2022-11-07	17.60	17.80	17.21	17.61	233555
2022-11-08	17.63	18.24	17.54	17.74	183475
2022-11-09	17.74	18.10	17.55	17.60	111817
2022-11-10	18.49	19.35	18.49	19.29	149565
2022-11-11	19.34	19.74	19.04	19.41	78811
2022-11-14	19.34	19.73	19.11	19.40	146099
2022-11-15	19.63	19.94	19.38	19.51	179549
2022-11-16	19.51	19.51	19.02	19.32	91851
2022-11-17	19.01	19.33	18.97	19.29	148773
2022-11-18	19.65	19.77	19.10	19.14	83293
2022-11-21	19.07	19.07	18.72	18.83	82499
2022-11-22	18.99	19.14	18.81	18.96	100911
2022-11-23	18.97	19.29	18.88	19.19	101540
2022-11-25	19.05	19.26	18.93	19.24	40915
2022-11-28	19.27	19.46	18.80	18.94	84507
2022-11-29	19.21	19.37	19.05	19.27	76060
2022-11-30	19.17	19.71	18.99	19.46	272767
2022-12-01	19.30	19.91	19.30	19.60	123252
2022-12-02	19.30	19.30	18.88	19.00	115020
2022-12-05	18.89	18.89	18.55	18.66	106528
2022-12-06	18.43	18.47	17.91	18.24	142076
2022-12-07	17.97	18.31	17.71	18.07	104379
2022-12-08	17.99	18.37	17.98	18.35	114488
2022-12-09	18.32	18.78	18.20	18.56	95039
2022-12-12	18.43	18.50	18.10	18.25	279343
2022-12-13	18.99	19.90	18.91	19.55	339595
2022-12-14	19.45	19.89	18.88	19.10	214257
2022-12-15	18.86	19.08	18.02	18.43	273113
2022-12-16	18.41	18.87	18.20	18.44	281109
2022-12-19	18.53	18.55	18.19	18.41	109059
2022-12-20	18.31	18.31	17.88	17.92	100744
2022-12-21	18.09	18.63	18.00	18.42	86691
2022-12-22	18.29	18.55	17.96	18.54	98895
2022-12-23	18.55	18.88	18.44	18.65	82630
2022-12-27	18.45	18.49	18.15	18.39	97048
2022-12-28	18.19	18.30	17.83	17.94	89531
2022-12-29	18.10	18.70	18.10	18.56	83121
2022-12-30	18.42	18.63	18.25	18.48	98308
2023-01-03	18.78	18.94	18.36	18.84	120322
2023-01-04	18.99	19.35	18.72	19.05	104701
2023-01-05	18.76	18.76	18.36	18.37	92275
2023-01-06	18.57	19.17	18.35	19.10	139890
2023-01-09	20.18	20.74	20.11	20.14	160635
2023-01-10	20.14	20.29	19.59	20.00	156788
2023-01-11	20.18	20.63	20.07	20.51	85988
2023-01-12	20.54	21.34	20.30	21.00	207125
2023-01-13	20.83	21.35	20.83	21.22	107963
2023-01-17	21.35	21.81	21.22	21.27	177211
2023-01-18	21.58	21.68	21.04	21.14	118091
2023-01-19	20.90	21.11	20.72	21.02	102419
2023-01-20	21.22	21.51	21.00	21.51	127144
2023-01-23	21.82	22.97	21.82	22.85	162795
2023-01-24	22.82	22.82	22.36	22.43	57428
2023-01-25	22.06	22.40	21.66	22.40	84038
2023-01-26	22.30	22.51	22.15	22.35	114936
2023-01-27	22.28	22.58	22.17	22.37	77177
2023-01-30	21.94	22.14	21.83	22.00	138083
2023-01-31	22.24	22.72	22.01	22.66	155007
2023-02-01	22.40	23.05	22.38	22.82	116051
2023-02-02	23.51	23.76	23.27	23.46	185211
2023-02-03	23.12	23.41	22.91	23.31	103199
2023-02-06	23.10	23.17	22.76	22.87	118749
2023-02-07	22.82	23.30	22.59	23.23	100105
2023-02-08	22.91	22.98	22.49	22.69	69576
2023-02-09	22.89	23.03	22.39	22.47	78587
2023-02-10	22.37	22.50	22.22	22.35	62276
2023-02-13	22.50	22.70	22.37	22.43	52933
2023-02-14	22.35	22.48	22.21	22.22	57974
2023-02-15	21.99	22.44	21.99	22.36	52202
2023-02-16	21.87	22.03	21.61	21.64	72064
2023-02-17	21.65	21.83	21.41	21.69	101369
2023-02-21	21.15	21.37	19.46	20.53	205920
2023-02-22	20.88	21.23	20.71	20.94	121090
2023-02-23	21.03	21.17	20.74	21.00	69119
2023-02-24	20.59	21.11	20.59	20.88	111282
2023-02-27	20.69	20.81	20.45	20.62	127691
2023-02-28	20.48	20.95	20.39	20.62	139099
2023-03-01	20.75	20.86	20.53	20.64	54210
2023-03-02	20.39	20.60	20.22	20.50	62331
2023-03-03	20.55	20.85	20.55	20.67	50673
2023-03-06	20.59	20.63	20.37	20.48	70275
2023-03-07	20.48	20.79	20.09	20.17	77087
2023-03-08	20.26	20.38	20.08	20.26	80003
2023-03-09	20.10	20.38	19.87	19.90	76763
2023-03-10	19.79	19.85	19.29	19.50	115010
2023-03-13	19.00	19.31	18.87	19.09	175412
2023-03-14	19.30	19.62	19.27	19.53	122464
2023-03-15	19.14	19.44	18.96	19.28	120566
2023-03-16	18.90	20.22	18.90	20.14	137926
2023-03-17	20.14	20.66	20.04	20.44	293073
2023-03-20	20.46	20.60	20.12	20.26	121821
2023-03-21	20.65	21.13	20.63	21.07	146298
2023-03-22	21.09	21.61	21.05	21.07	152471
2023-03-23	21.20	21.58	21.14	21.41	154433
2023-03-24	21.22	21.34	20.99	21.25	103981
2023-03-27	21.42	21.42	20.78	20.95	72707
2023-03-28	20.80	21.16	20.68	20.88	133926
2023-03-29	21.06	21.33	21.06	21.25	116890
2023-03-30	21.36	21.44	21.13	21.29	84446
2023-03-31	21.41	21.80	21.41	21.72	123832
2023-04-03	21.21	21.50	21.19	21.44	109684
2023-04-04	21.38	21.56	21.17	21.27	142882
2023-04-05	21.34	21.48	21.03	21.25	86906
2023-04-06	21.11	21.11	20.71	20.89	55806
2023-04-10	20.70	20.82	20.55	20.79	105484
2023-04-11	20.80	21.06	20.57	20.71	104093
2023-04-12	20.93	21.18	20.85	20.92	82632
2023-04-13	20.99	21.62	20.99	21.59	60609
2023-04-14	21.49	21.61	21.16	21.36	70395
2023-04-17	21.37	21.42	21.10	21.24	48907
2023-04-18	20.83	21.00	20.65	20.76	103118
2023-04-19	20.37	20.71	20.33	20.55	74887
2023-04-20	20.48	20.73	20.45	20.50	67083
2023-04-21	20.48	20.81	20.44	20.68	66384
2023-04-24	20.69	20.73	20.51	20.60	78613
2023-04-25	20.47	20.65	20.20	20.22	88374
2023-04-26	20.34	20.34	20.00	20.04	77981
2023-04-27	20.08	20.19	19.91	20.03	119423
2023-04-28	20.06	20.34	20.06	20.13	86596
2023-05-01	20.06	20.60	19.97	20.52	92333
2023-05-02	20.44	20.53	19.96	19.96	99285
2023-05-03	21.60	22.95	21.56	22.39	173656
2023-05-04	22.42	22.92	21.81	22.14	171681
2023-05-05	21.73	22.66	21.73	22.57	128556
2023-05-08	22.66	22.66	22.12	22.37	80497
2023-05-09	22.48	22.77	22.41	22.60	92829
2023-05-10	22.91	22.99	22.70	22.91	105015
2023-05-11	23.16	23.47	23.00	23.34	118165
2023-05-12	23.27	23.36	22.94	23.20	59515
2023-05-15	23.31	23.40	23.13	23.31	104492
2023-05-16	23.26	23.77	23.22	23.72	70910
2023-05-17	23.74	24.00	23.54	23.93	133215
2023-05-18	23.69	24.26	23.52	24.20	72429
2023-05-19	24.44	24.44	23.98	24.13	69500
2023-05-22	24.23	24.48	23.90	23.94	238741
2023-05-23	24.56	24.74	24.06	24.13	106274
2023-05-24	24.15	24.32	24.08	24.30	64486
2023-05-25	24.45	24.63	24.26	24.47	63669
2023-05-26	24.40	25.10	24.40	24.96	74433
2023-05-30	25.06	25.58	24.69	24.82	116161
2023-05-31	24.53	24.90	24.31	24.84	219127
2023-06-01	24.79	25.00	24.58	24.85	190220
2023-06-02	25.05	25.57	24.88	25.41	112940
2023-06-05	25.48	25.64	25.18	25.32	119785
2023-06-06	25.25	25.94	25.10	25.80	95278
2023-06-07	26.40	27.07	25.90	26.15	192459
2023-06-08	26.12	26.52	25.92	26.47	86312
2023-06-09	26.54	26.79	26.44	26.67	73897
2023-06-12	26.84	26.90	26.64	26.82	174445
2023-06-13	27.00	27.12	26.77	27.06	125875
2023-06-14	26.98	27.34	26.88	27.12	134095
2023-06-15	27.06	27.33	26.97	27.14	146877
2023-06-16	27.44	27.52	27.01	27.42	163270
2023-06-20	27.30	27.30	26.92	27.17	121734
2023-06-21	26.92	27.03	26.56	26.57	85006
2023-06-22	26.13	26.39	26.04	26.36	108651
2023-06-23	26.05	26.36	25.94	26.20	622601
2023-06-26	26.12	26.48	25.94	25.96	131070
2023-06-27	26.30	26.72	26.27	26.49	109395
2023-06-28	26.14	26.69	26.08	26.56	75051
2023-06-29	26.32	26.66	26.32	26.64	180184
2023-06-30	26.87	27.19	26.59	26.60	134572
2023-07-03	26.40	26.76	26.37	26.63	66231
2023-07-05	26.47	26.83	26.45	26.55	169708
2023-07-06	26.28	26.34	25.80	26.17	218949
2023-07-07	26.32	26.91	26.31	26.33	141460
2023-07-10	26.17	26.47	26.03	26.23	191881
2023-07-11	26.25	26.40	25.94	25.99	113337
2023-07-12	26.16	26.16	25.87	25.90	153438
2023-07-13	26.12	26.65	26.12	26.44	183222
2023-07-14	26.44	27.00	26.17	26.66	191842
2023-07-17	26.67	27.21	26.67	27.11	103911
2023-07-18	27.56	27.56	27.05	27.31	159024
2023-07-19	27.35	27.74	27.26	27.49	102368
2023-07-20	27.43	27.51	27.19	27.37	122248
2023-07-21	27.59	27.73	26.92	27.29	118921
2023-07-24	26.87	26.97	26.43	26.45	274092
2023-07-25	25.84	26.54	25.84	26.38	122410
2023-07-26	26.19	26.81	26.11	26.56	86193
2023-07-27	26.75	26.75	25.93	26.03	145231
2023-07-28	26.16	26.43	25.83	26.33	71179
2023-07-31	26.14	27.09	26.03	26.94	217281
2023-08-01	27.18	27.64	27.00	27.54	150053
2023-08-02	28.28	29.70	28.00	29.26	311503
2023-08-03	28.98	29.67	28.94	29.18	167299
2023-08-04	29.26	30.29	29.21	30.04	240702
2023-08-07	30.04	30.81	30.04	30.70	215689
2023-08-08	30.46	30.46	29.75	30.33	144319
2023-08-09	30.20	30.38	30.06	30.31	157620
2023-08-10	30.39	30.63	30.21	30.48	144426
2023-08-11	30.35	30.75	30.35	30.70	98337
2023-08-14	30.15	30.52	29.76	30.47	119246
2023-08-15	30.22	30.64	29.91	30.51	173040
2023-08-16	30.38	30.80	30.15	30.15	121173
2023-08-17	29.84	29.87	29.07	29.32	221565
2023-08-18	29.13	29.83	28.96	29.75	233154
2023-08-21	29.65	29.81	29.26	29.53	115089
2023-08-22	29.54	29.85	29.43	29.56	120398
2023-08-23	29.69	30.17	29.53	30.15	103966
2023-08-24	30.20	30.30	29.35	29.45	110922
2023-08-25	29.56	29.86	29.37	29.48	101008
2023-08-28	29.33	29.76	29.29	29.36	114170
2023-08-29	29.02	29.74	29.02	29.70	162275
2023-08-30	29.50	30.12	29.50	29.84	119731
2023-08-31	29.75	30.08	29.62	29.89	194716
2023-09-01	30.10	30.45	30.10	30.39	119290
2023-09-05	30.76	30.79	30.04	30.17	94901
2023-09-06	29.85	30.12	29.69	29.69	142555
2023-09-07	29.59	30.01	29.00	29.98	158023
2023-09-08	30.10	30.51	29.56	30.21	122655
2023-09-11	30.16	30.16	30.16	30.16	12786
2023-09-12	29.53	29.93	29.32	29.36	84207
2023-09-13	29.30	29.30	28.82	29.01	120072
2023-09-14	28.76	29.01	28.52	28.96	138735
2023-09-15	29.04	29.30	28.67	28.69	154884
2023-09-18	28.90	29.46	28.89	29.33	123065
2023-09-19	29.20	29.80	29.20	29.70	110962
2023-09-20	29.70	30.21	29.60	29.70	110009
2023-09-21	29.42	29.64	29.27	29.30	103921
2023-09-22	29.33	29.96	28.54	28.58	135388
2023-09-25	28.43	28.71	27.07	28.67	165453
2023-09-26	28.34	28.69	27.80	27.84	115600
2023-09-27	27.98	28.22	27.89	28.15	113444
2023-09-28	28.30	28.56	28.18	28.45	98507
2023-09-29	28.50	28.70	28.20	28.43	101311
2023-10-02	28.32	28.61	28.22	28.38	107034
2023-10-03	28.44	28.62	28.16	28.29	105137
2023-10-04	28.25	28.77	28.14	28.51	79260
2023-10-05	28.50	28.50	28.00	28.27	104720
2023-10-06	28.12	28.91	28.12	28.78	86207
2023-10-09	27.93	27.93	26.74	27.15	197410
2023-10-10	26.99	27.73	26.99	27.23	152964
2023-10-11	27.20	27.61	27.07	27.26	159361
2023-10-12	27.26	27.26	26.11	26.36	120150
2023-10-13	26.49	26.49	25.92	26.08	114275
2023-10-16	26.24	26.51	26.03	26.08	97334
2023-10-17	25.76	26.21	25.69	25.89	154529
2023-10-18	25.78	25.99	25.56	25.62	173458
2023-10-19	25.62	25.87	25.13	25.53	196000
2023-10-20	25.59	25.62	25.00	25.17	159253
2023-10-23	25.19	25.54	25.00	25.10	87220
2023-10-24	25.51	25.60	25.18	25.38	120767
2023-10-25	25.54	25.65	25.14	25.35	116143
2023-10-26	25.58	25.65	24.87	24.98	92755
2023-10-27	24.98	25.02	24.50	24.57	176286
2023-10-30	25.29	25.44	24.69	25.17	181692
2023-10-31	25.20	25.57	25.09	25.50	101877
2023-11-01	25.78	26.34	25.72	26.28	242147
2023-11-02	27.89	28.36	27.36	27.64	220949
2023-11-03	27.83	28.38	27.49	28.27	155277
2023-11-06	28.02	28.31	27.67	28.06	155898
2023-11-07	28.25	28.48	27.77	27.95	149170
2023-11-08	27.54	27.54	24.82	25.09	303901
2023-11-09	24.83	25.17	24.39	24.47	153972
2023-11-10	24.64	24.98	24.44	24.68	106645
2023-11-13	24.92	25.52	24.91	25.19	120704
2023-11-14	25.53	25.74	25.18	25.60	261259
2023-11-15	25.50	25.94	25.36	25.38	152882
2023-11-16	25.12	25.58	25.00	25.42	117835
2023-11-17	25.71	25.77	25.38	25.44	112508
2023-11-20	25.62	25.77	25.16	25.30	91472
2023-11-21	25.15	25.64	25.09	25.58	122929
2023-11-22	25.79	25.93	25.39	25.48	104456
2023-11-24	25.37	25.65	25.37	25.56	28872
2023-11-27	25.36	25.73	25.35	25.64	73035
2023-11-28	25.94	26.39	25.85	26.11	132812
2023-11-29	26.32	26.59	25.88	25.90	70837
2023-11-30	25.42	25.75	25.30	25.73	91082
2023-12-01	25.65	26.25	25.41	25.86	91654
2023-12-04	25.98	26.10	25.75	25.97	59983
2023-12-05	25.96	25.98	25.72	25.90	63868
2023-12-06	26.04	26.13	25.41	25.47	79941
2023-12-07	25.69	25.95	25.59	25.85	80583
2023-12-08	25.74	26.08	25.74	25.92	80533
2023-12-11	25.70	26.17	25.70	26.08	120561
2023-12-12	26.22	26.41	25.98	26.39	84426
2023-12-13	26.21	26.80	26.05	26.80	111140
2023-12-14	27.07	27.62	27.01	27.53	186417
2023-12-15	27.73	27.99	27.53	27.96	213513
2023-12-18	28.05	28.41	27.92	28.34	88221
2023-12-19	28.24	28.63	28.16	28.49	135712
2023-12-20	28.45	28.87	28.28	28.33	140184
2023-12-21	28.55	28.83	28.50	28.78	76901
2023-12-22	28.95	29.29	28.77	29.20	81835
2023-12-26	29.10	29.63	29.04	29.53	79722
2023-12-27	29.46	29.62	29.40	29.56	63799
2023-12-28	29.48	29.54	29.21	29.22	89480
2023-12-29	29.21	29.24	28.87	28.94	130701
2024-01-02	28.72	28.72	27.75	28.05	152008
2024-01-03	27.66	27.88	26.85	26.97	140734
2024-01-04	26.88	27.07	26.47	26.57	124981
2024-01-05	26.36	26.83	26.34	26.72	110654
2024-01-08	26.77	27.66	26.77	27.51	128694
2024-01-09	27.12	27.66	27.12	27.54	160941
2024-01-10	27.40	27.72	26.87	27.13	107670
2024-01-11	27.10	27.28	26.79	27.26	94954
2024-01-12	27.56	27.59	27.22	27.23	43943
2024-01-16	27.08	27.09	26.74	26.93	52071
2024-01-17	26.79	27.02	26.52	26.97	79957
2024-01-18	27.04	27.24	26.89	27.24	56627
2024-01-19	27.40	27.59	27.04	27.52	73369
2024-01-22	27.70	28.09	27.68	27.98	75932
2024-01-23	27.97	28.27	27.77	28.20	98443
2024-01-24	28.63	28.63	27.93	28.00	122771
2024-01-25	28.17	28.34	27.97	28.01	62729
2024-01-26	28.16	28.16	27.92	28.06	40083
2024-01-29	28.07	28.53	28.07	28.52	54882
2024-01-30	28.44	28.66	28.40	28.50	57704
2024-01-31	28.49	28.49	27.29	27.30	132622
2024-02-01	27.05	27.61	26.75	27.57	117714
2024-02-02	27.37	27.38	27.00	27.02	76605
2024-02-05	27.03	27.36	26.91	27.29	90388
2024-02-06	27.43	27.58	27.05	27.35	83977
2024-02-07	27.38	27.56	27.17	27.44	70624
2024-02-08	27.42	28.11	27.30	27.98	73846
2024-02-09	28.06	28.43	27.11	28.34	77778
2024-02-12	28.41	28.96	28.39	28.41	126759
2024-02-13	27.77	28.06	27.54	27.64	198143
2024-02-14	28.05	28.82	28.05	28.69	163594
2024-02-15	28.74	28.96	28.27	28.92	99764
2024-02-16	29.05	29.19	28.70	28.92	109036
2024-02-20	30.00	31.39	29.97	30.10	247079
2024-02-21	30.07	30.49	29.57	30.49	136503
2024-02-22	30.65	30.72	29.56	29.79	128514
2024-02-23	29.75	30.33	29.62	30.33	73131
2024-02-26	30.32	31.00	30.29	30.98	93270
2024-02-27	31.13	31.24	30.12	30.18	117814
2024-02-28	30.20	30.51	30.13	30.32	71168
2024-02-29	30.77	30.95	30.55	30.77	146077
2024-03-01	30.83	31.02	30.30	30.98	93277
2024-03-04	30.46	30.74	29.91	30.11	96143
2024-03-05	29.53	29.72	29.15	29.34	109842
2024-03-06	29.68	29.86	29.48	29.57	54951
2024-03-07	29.50	30.51	29.32	30.25	120472
2024-03-08	30.55	30.77	30.07	30.17	108309
2024-03-11	30.00	30.66	30.00	30.51	98635
2024-03-12	30.49	30.67	30.25	30.56	68685
2024-03-13	30.56	30.80	30.35	30.48	74974
2024-03-14	30.44	30.45	29.73	30.10	123039
2024-03-15	29.82	30.23	29.58	29.96	225033
2024-03-18	30.26	30.39	30.01	30.18	72335
2024-03-19	30.19	30.88	30.16	30.87	74733
2024-03-20	30.95	31.24	30.74	31.19	87713
2024-03-21	31.62	31.87	31.55	31.70	184567
2024-03-22	31.80	31.80	31.06	31.37	272597
2024-03-25	31.42	31.82	31.32	31.58	74184
2024-03-26	31.61	31.71	30.69	30.76	89628
2024-03-27	31.03	31.53	30.80	31.46	83360
2024-03-28	31.51	32.33	31.30	32.16	196736
2024-04-01	32.06	32.25	31.56	31.85	168690
2024-04-02	31.29	32.07	31.27	32.03	106706
2024-04-03	31.66	32.46	31.60	32.12	132508
2024-04-04	31.64	32.05	31.13	31.20	169748
2024-04-05	31.13	35.33	31.13	32.61	682421
2024-04-08	32.69	33.42	32.31	32.37	262248
2024-04-09	32.15	32.39	31.30	31.47	186300
2024-04-10	30.77	31.31	30.61	31.06	196454
2024-04-11	31.08	31.68	30.92	31.68	90480
2024-04-12	31.40	31.70	30.60	30.71	167647
2024-04-15	31.04	31.04	30.37	30.80	228593
2024-04-16	31.12	31.13	30.52	30.77	125234
2024-04-17	30.77	30.78	30.01	30.25	150349
2024-04-18	30.29	30.60	30.07	30.17	134549
2024-04-19	30.05	30.34	29.78	30.04	177260
2024-04-22	30.21	30.67	30.19	30.46	83946
2024-04-23	30.37	30.92	30.37	30.69	64109
2024-04-24	30.91	31.40	30.83	31.12	156209
2024-04-25	30.96	31.29	30.66	31.12	99203
2024-04-26	31.17	31.70	31.15	31.30	88671
2024-04-29	31.46	31.63	31.32	31.50	99075
2024-04-30	31.32	31.35	30.74	30.80	123864
2024-05-01	30.90	31.30	30.51	30.66	158777
2024-05-02	31.05	31.10	29.51	30.38	362897
2024-05-03	30.82	31.12	30.43	30.86	123576
2024-05-06	30.75	31.20	30.75	31.14	85069
2024-05-07	31.06	31.55	30.99	31.38	195138
2024-05-08	31.43	33.83	31.31	33.52	234114
2024-05-09	33.86	34.24	33.00	34.16	145874
2024-05-10	32.70	34.01	32.23	33.26	182581
2024-05-13	33.45	33.55	33.19	33.24	97657
2024-05-14	33.53	34.82	33.35	34.79	214851
2024-05-15	34.79	35.33	34.53	34.65	100690
2024-05-16	34.30	34.71	34.17	34.33	103455
2024-05-17	34.58	34.97	34.38	34.85	136804
2024-05-20	34.49	34.73	34.31	34.63	97731
2024-05-21	34.52	34.74	34.21	34.50	144020
2024-05-22	34.45	34.66	33.98	34.23	191086
2024-05-23	34.16	34.30	33.81	34.04	168204
2024-05-24	34.21	34.32	33.94	34.10	96166
2024-05-28	34.15	34.22	33.63	33.98	90463
2024-05-29	33.64	34.15	33.60	33.67	86868
2024-05-30	33.63	34.00	33.46	33.62	93295
2024-05-31	33.60	33.83	33.06	33.52	65281
2024-06-03	33.54	33.57	33.00	33.06	82217
2024-06-04	32.90	32.99	32.63	32.89	77793
2024-06-05	33.00	33.58	32.93	33.42	119535
2024-06-06	33.08	33.33	32.87	33.15	94269
2024-06-07	32.84	33.17	32.67	32.85	146408
2024-06-10	32.50	33.33	32.42	33.24	106444
2024-06-11	33.20	34.27	33.05	34.02	93377
2024-06-12	34.53	34.59	33.90	33.95	105824
2024-06-13	33.82	34.01	33.42	33.96	114672
2024-06-14	33.85	33.85	33.10	33.17	69619
2024-06-17	33.50	33.92	33.29	33.71	94463
2024-06-18	33.73	33.93	33.35	33.75	78957
2024-06-20	33.50	33.71	33.16	33.17	128914
2024-06-21	33.32	33.83	33.30	33.75	160111
2024-06-24	33.76	33.99	33.09	33.09	82266
2024-06-25	33.14	33.42	33.04	33.38	107221
2024-06-26	33.33	33.54	33.20	33.20	125360
2024-06-27	33.24	34.05	33.24	34.00	101629
2024-06-28	34.31	34.56	33.75	33.93	307652
2024-07-01	34.20	34.65	33.72	34.15	133223
2024-07-02	34.27	34.46	33.97	34.37	75178
2024-07-03	34.47	34.84	34.46	34.57	50795
2024-07-05	34.73	35.31	34.62	35.18	125765
2024-07-08	35.25	35.78	35.18	35.50	169276
2024-07-09	35.41	35.60	35.05	35.24	113832
2024-07-10	35.31	35.75	35.12	35.52	131119
2024-07-11	35.67	36.54	35.65	36.48	184843
2024-07-12	36.69	37.89	36.69	37.42	248348
2024-07-15	37.91	38.81	37.89	38.49	253489
2024-07-16	38.76	39.55	38.69	39.51	283645
2024-07-17	38.92	39.51	38.92	39.22	170542
2024-07-18	39.17	39.61	38.78	38.98	262268
2024-07-19	39.00	39.80	38.99	39.78	358590
2024-07-22	40.18	40.54	40.00	40.43	234152
2024-07-23	40.44	41.22	40.30	41.02	178243
2024-07-24	40.67	40.94	38.96	39.20	359879
2024-07-25	39.18	40.04	39.13	39.49	209574
2024-07-26	39.94	40.06	39.48	39.71	131473
2024-07-29	39.56	39.78	39.13	39.54	140731
2024-07-30	39.58	39.70	38.95	39.33	175917
2024-07-31	39.14	39.54	38.75	38.90	408327
2024-08-01	34.58	36.96	31.12	36.14	510177
2024-08-02	35.06	36.09	35.06	35.72	185100
2024-08-05	34.63	34.75	33.73	34.30	216455
2024-08-06	34.02	35.14	33.96	34.71	128881
2024-08-07	35.61	35.86	34.79	34.82	133379
2024-08-08	35.58	35.65	34.79	35.28	135620
2024-08-09	35.19	35.50	34.86	35.37	136298
2024-08-12	34.82	35.09	34.22	34.54	105942
2024-08-13	34.94	35.11	34.57	34.85	105328
2024-08-14	34.99	34.99	34.48	34.75	89749
2024-08-15	35.32	36.75	35.31	36.45	157347
2024-08-16	36.40	36.40	35.90	36.13	70014
2024-08-19	35.90	36.19	35.44	36.16	100483
2024-08-20	35.83	36.32	35.77	35.87	131684
2024-08-21	35.89	35.89	35.43	35.88	97260
2024-08-22	35.84	36.05	35.26	35.34	79100
2024-08-23	35.70	36.17	35.48	36.08	99506
2024-08-26	36.31	36.76	36.12	36.30	54312
2024-08-27	36.30	36.41	36.04	36.40	53590
2024-08-28	36.18	36.42	35.46	35.72	73710
2024-08-29	36.17	36.42	35.92	36.01	63323
2024-08-30	36.01	36.43	35.66	36.39	87321
2024-09-03	35.72	36.02	35.06	35.13	81138
2024-09-04	34.90	35.40	34.66	35.11	68873
2024-09-05	35.37	35.75	34.99	35.43	65649
2024-09-06	35.32	35.40	34.77	34.89	58611
2024-09-09	34.67	35.27	34.61	35.02	89174
2024-09-10	35.01	35.44	34.98	35.06	70398
2024-09-11	34.96	35.41	34.50	35.41	66444
2024-09-12	35.45	35.65	35.03	35.48	57157
2024-09-13	35.86	36.10	35.55	35.96	70178
2024-09-16	35.47	36.13	35.40	36.08	93723
2024-09-17	35.88	36.30	35.60	35.85	98371
2024-09-18	35.76	36.46	35.33	35.47	95825
2024-09-19	35.75	36.50	35.57	36.50	114889
2024-09-20	36.50	36.65	35.86	35.94	268169
2024-09-23	36.24	36.40	35.86	36.10	62758
2024-09-24	36.29	36.35	35.83	36.18	49347
2024-09-25	36.16	36.63	35.84	36.06	108599
2024-09-26	36.66	36.90	36.33	36.84	89524
2024-09-27	36.90	37.33	36.63	36.63	69978
2024-09-30	37.15	37.53	37.07	37.27	77429
2024-10-01	37.23	37.23	36.19	36.38	93103
2024-10-02	36.35	36.69	36.04	36.43	64176
2024-10-03	36.14	36.25	35.75	35.87	42256
2024-10-04	36.35	36.74	36.19	36.46	73038
2024-10-07	36.23	36.23	35.70	35.90	55137
2024-10-08	35.85	36.42	35.78	36.11	59507
2024-10-09	36.05	36.80	36.05	36.34	79147
2024-10-10	35.87	36.11	35.54	36.09	60192
2024-10-11	36.15	36.68	36.15	36.57	54598
2024-10-14	36.22	36.37	35.57	35.80	66876
2024-10-15	35.80	36.41	35.57	35.98	58888
2024-10-16	36.00	36.55	35.96	36.39	58928
2024-10-17	36.66	36.66	36.01	36.38	55856
2024-10-18	36.55	36.60	36.08	36.37	84782
2024-10-21	36.82	38.39	36.80	37.78	136231
2024-10-22	37.77	37.91	37.30	37.44	60464
2024-10-23	37.22	37.37	36.20	36.62	59232
2024-10-24	36.77	36.88	36.36	36.81	53872
2024-10-25	36.96	37.34	36.36	36.64	44264
2024-10-28	37.14	37.47	37.11	37.45	54498
2024-10-29	37.35	37.62	37.29	37.49	50921
2024-10-30	37.38	38.16	37.06	37.98	80417
2024-10-31	37.98	38.14	36.88	36.88	72806
2024-11-01	37.11	37.11	36.51	37.01	80278
2024-11-04	37.04	37.67	36.83	37.25	98896
2024-11-05	37.00	37.50	36.89	37.11	71856
2024-11-06	38.22	39.55	38.22	38.98	206822
2024-11-07	39.27	39.99	39.27	39.48	134419
2024-11-08	39.65	39.65	39.26	39.45	164278
2024-11-11	29.80	30.00	28.88	29.10	839627
2024-11-12	28.92	29.99	27.56	28.11	447170
2024-11-13	27.85	28.65	27.85	28.53	242787
2024-11-14	28.39	28.72	28.03	28.56	209039
2024-11-15	28.56	28.74	27.56	28.00	190791
2024-11-18	28.12	28.57	27.15	27.15	176643
2024-11-19	27.01	27.50	26.87	27.20	240983
2024-11-20	26.89	27.46	26.82	27.12	158594
2024-11-21	27.23	27.79	27.15	27.55	127472
2024-11-22	27.66	28.32	27.52	27.73	168955
2024-11-25	28.03	28.33	27.46	27.49	249830
2024-11-26	27.55	27.98	27.22	27.29	301621
2024-11-27	27.32	27.51	27.16	27.20	150562
2024-11-29	27.43	27.66	27.29	27.33	118170
2024-12-02	27.17	27.57	27.03	27.46	384240
2024-12-03	27.38	27.77	27.21	27.71	122497
2024-12-04	27.76	28.36	27.73	28.21	129603
2024-12-05	28.22	28.53	27.96	28.14	183125
2024-12-06	28.20	28.43	27.75	28.29	115058
2024-12-09	28.25	28.76	28.13	28.17	124750
2024-12-10	28.22	28.40	28.01	28.11	165957
2024-12-11	28.26	28.73	28.11	28.47	198557
2024-12-12	28.42	28.61	28.13	28.43	129805
2024-12-13	28.43	28.63	27.95	28.48	233432
2024-12-16	28.70	29.62	28.27	29.12	318734
2024-12-17	28.89	28.94	28.52	28.59	215745
2024-12-18	28.62	29.16	27.77	27.78	262155
2024-12-19	27.82	27.93	27.38	27.57	128812
2024-12-20	27.30	28.21	27.13	27.76	220217
2024-12-23	27.63	27.76	27.37	27.42	102085
2024-12-24	27.42	27.54	27.36	27.44	44119
2024-12-26	27.18	27.89	27.12	27.59	124626
2024-12-27	27.59	27.68	26.98	27.13	67924
2024-12-30	26.93	26.93	26.62	26.74	83434
2024-12-31	26.89	27.16	26.62	26.87	72029
2025-01-02	26.75	26.85	26.09	26.09	111784
2025-01-03	26.21	26.51	26.15	26.28	128335
2025-01-06	26.44	26.52	26.16	26.19	135030
2025-01-07	26.35	26.40	25.87	26.14	125640
2025-01-08	25.86	26.00	25.65	25.76	125383
2025-01-10	25.42	25.59	25.01	25.30	277807
2025-01-13	25.33	25.92	25.13	25.69	238242
2025-01-14	26.02	26.02	25.40	25.50	324043
2025-01-15	25.69	26.00	25.65	25.90	298835
2025-01-16	25.87	25.97	25.55	25.64	354692
2025-01-17	25.97	25.98	25.49	25.52	173701
2025-01-21	25.62	25.87	25.56	25.69	242112
2025-01-22	25.68	26.70	25.68	26.42	684164
2025-01-23	26.31	26.63	26.19	26.43	184732
2025-01-24	26.38	26.69	26.21	26.35	187515
2025-01-27	25.82	26.44	25.73	26.34	281010
2025-01-28	26.43	26.90	26.36	26.61	158564
2025-01-29	26.79	26.87	26.52	26.70	148103
2025-01-30	26.95	27.06	26.42	26.58	87611
2025-01-31	26.58	27.48	26.43	27.36	525997
2025-02-03	25.47	26.40	25.26	26.30	299144
2025-02-04	26.21	26.72	26.21	26.69	200405
2025-02-05	26.73	27.09	26.57	27.05	145429
2025-02-06	26.83	27.47	26.82	27.46	261635
2025-02-07	27.49	27.75	26.73	26.95	143836
2025-02-10	27.05	27.15	26.52	26.61	110558
2025-02-11	26.47	26.70	26.36	26.58	116650
2025-02-12	26.16	26.71	26.15	26.40	194824
2025-02-13	26.37	26.85	26.32	26.85	132594
2025-02-14	26.92	26.92	26.38	26.39	114253
2025-02-18	26.29	27.85	26.29	27.62	260399
2025-02-19	27.45	28.41	27.33	28.34	261909
2025-02-20	28.90	28.90	28.38	28.76	208413
2025-02-21	28.93	28.93	27.58	27.95	172889
2025-02-24	28.01	28.01	27.51	27.72	150011
2025-02-25	27.72	27.96	27.66	27.90	132548
2025-02-26	27.77	28.09	27.77	27.98	131545
2025-02-27	28.10	28.10	27.55	27.57	116021
2025-02-28	27.57	27.60	27.13	27.58	147807
2025-03-03	27.52	27.78	27.06	27.18	154488
2025-03-04	26.87	27.52	26.74	27.29	148377
2025-03-05	27.12	28.08	27.12	27.97	129751
2025-03-06	27.65	28.02	27.53	27.83	142536
2025-03-07	27.84	28.23	27.70	28.15	135944
2025-03-10	28.21	28.21	27.00	27.23	146328
2025-03-11	27.46	27.74	27.17	27.30	157933
2025-03-12	27.30	27.50	27.16	27.32	157910
2025-03-13	27.15	27.43	26.98	27.27	140611
2025-03-14	27.55	28.12	27.33	27.66	117111
2025-03-17	27.40	28.02	27.35	27.93	162982
2025-03-18	27.48	27.79	27.42	27.75	127956
2025-03-19	27.67	27.84	27.34	27.54	132542
2025-03-20	27.32	27.57	27.05	27.06	121196
2025-03-21	26.99	27.16	26.77	27.03	258549
2025-03-24	27.29	27.49	27.29	27.46	132030
2025-03-25	27.35	27.57	27.22	27.29	88255
2025-03-26	27.27	27.51	27.19	27.37	123614
2025-03-27	27.37	27.91	27.16	27.68	136802
2025-03-28	27.64	27.73	26.90	27.27	99399
2025-03-31	27.27	27.42	26.91	27.09	210072
2025-04-01	27.17	27.54	27.00	27.51	139609
2025-04-02	27.28	27.83	27.19	27.66	116683
2025-04-03	27.05	27.22	26.39	26.66	158347
2025-04-04	25.97	26.06	25.40	25.65	170126
2025-04-07	24.96	25.55	24.02	24.52	283626
2025-04-08	24.74	24.86	23.69	23.92	226631
2025-04-09	24.20	26.51	24.12	26.20	205219
2025-04-10	25.50	26.02	25.24	25.68	164318
2025-04-11	25.66	26.19	25.17	26.04	94262
2025-04-14	26.34	26.37	25.86	26.13	150579
2025-04-15	25.90	26.39	25.90	26.24	94731
2025-04-16	26.13	26.32	26.01	26.03	137724
2025-04-17	25.97	26.24	25.85	25.99	133041
2025-04-21	25.96	26.03	25.13	25.44	121407
2025-04-22	26.00	26.40	25.78	26.36	107842
2025-04-23	27.17	27.48	26.89	27.26	186818
2025-04-24	27.31	27.82	27.28	27.66	122649
2025-04-25	27.58	27.90	27.37	27.89	131862
2025-04-28	27.70	27.77	26.78	27.33	189228
2025-04-29	27.24	27.65	27.23	27.64	110038
2025-04-30	27.47	27.50	26.99	27.39	142272
2025-05-01	27.51	27.60	27.26	27.32	190569
2025-05-02	27.55	28.21	27.54	28.17	143808
2025-05-05	27.47	28.28	27.47	28.20	221282
2025-05-06	28.00	29.56	28.00	28.68	724203
2025-05-07	29.41	29.49	28.82	29.06	384033
2025-05-08	29.89	29.90	28.10	28.33	281592
2025-05-09	28.33	28.88	27.82	28.39	144065
2025-05-12	28.78	29.04	27.99	28.30	228414
2025-05-13	28.42	28.59	28.33	28.39	144161
2025-05-14	28.66	28.72	28.09	28.19	146829
2025-05-15	28.31	28.72	28.09	28.51	153107
2025-05-16	28.50	28.70	28.00	28.54	120960
2025-05-19	28.40	28.58	28.07	28.32	119512
2025-05-20	28.38	28.38	27.89	28.20	102701
2025-05-21	27.88	28.04	27.59	27.90	93895
2025-05-22	27.71	28.02	27.63	27.80	122765
2025-05-23	27.47	27.72	27.36	27.61	111604
2025-05-27	28.31	28.32	27.88	28.14	132158
2025-05-28	28.32	28.41	28.02	28.14	145672
2025-05-29	28.45	28.84	28.18	28.64	150675
2025-05-30	28.60	28.82	28.39	28.70	92442
2025-06-02	28.56	28.77	28.32	28.60	92492
2025-06-03	28.42	28.75	28.37	28.72	79054
2025-06-04	28.71	29.23	28.71	29.19	119641
2025-06-05	29.31	29.73	29.31	29.59	147031
2025-06-06	29.76	29.83	29.45	29.72	142605
2025-06-09	29.72	30.42	29.62	30.03	256867
2025-06-10	29.69	30.07	29.59	29.70	158820
2025-06-11	29.63	29.72	29.23	29.26	132729
2025-06-12	28.83	29.11	28.37	28.49	131094
2025-06-13	28.30	28.40	27.82	27.94	149042
2025-06-16	28.94	28.94	28.13	28.51	198311
2025-06-17	28.79	28.79	28.35	28.38	123384
2025-06-18	28.57	28.80	28.35	28.42	104700
2025-06-20	28.46	28.56	28.19	28.39	166017
2025-06-23	28.61	29.02	28.13	29.00	131064
2025-06-24	29.39	29.56	28.93	29.36	237495
2025-06-25	29.33	29.33	28.69	28.70	116393
2025-06-26	28.58	28.85	28.44	28.84	89095
2025-06-27	28.86	29.08	28.66	28.75	195075

Explore More About SPNS

Coins representing dividend payouts and trends

SPNS Dividend History

Discover Sapiens International Corp'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

SPNS Stock Split History

Discover Sapiens International Corp'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

SPNS Historical Prices

Explore Sapiens International Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics