Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
UFP Technologies Inc (UFPT) Historical Prices: Free Download & Interactive Data Table 2025

UFPT Historical Prices

Summary

Key Stock Metrics

178.26

(April 7, 2025)

52-Week Low

366.41

(September 23, 2024)

52-Week High

366.41

(September 23, 2024)

All-Time High

199.32

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-17	5.50	5.75	5.25	5.75	552100
1993-12-20	5.50	5.75	5.50	5.50	54400
1993-12-21	5.50	5.75	5.50	5.50	81200
1993-12-22	5.50	5.75	5.50	5.50	134300
1993-12-23	5.75	5.75	5.50	5.50	6000
1993-12-27	5.75	5.75	5.50	5.50	30800
1993-12-28	5.50	5.75	5.50	5.50	49000
1993-12-29	5.50	5.50	5.50	5.50	4500
1993-12-30	5.50	5.50	5.50	5.50	4000
1993-12-31	5.50	5.50	5.50	5.50	500
1994-01-03	5.50	5.50	5.50	5.50	10500
1994-01-04	5.75	5.75	5.50	5.69	52400
1994-01-05	5.75	5.75	5.75	5.75	25700
1994-01-06	5.75	6.00	5.59	5.63	32300
1994-01-07	5.63	5.81	5.63	5.81	2300
1994-01-10	6.00	6.00	5.63	5.63	9900
1994-01-11	6.00	6.00	5.81	5.88	20800
1994-01-12	5.88	6.25	5.63	6.13	564100
1994-01-13	6.25	6.50	6.25	6.25	29500
1994-01-14	6.25	6.50	6.00	6.50	14800
1994-01-17	6.50	6.50	6.25	6.25	800
1994-01-19	6.25	6.50	6.25	6.50	12900
1994-01-20	6.25	6.25	6.25	6.25	2600
1994-01-21	6.50	6.50	6.50	6.50	100
1994-01-24	6.50	6.50	6.00	6.00	16200
1994-01-25	6.00	6.25	6.00	6.25	5000
1994-01-26	6.00	6.19	6.00	6.19	2700
1994-01-28	6.00	6.00	6.00	6.00	500
1994-01-31	6.50	6.50	6.25	6.50	6000
1994-02-01	6.00	6.50	6.00	6.00	33300
1994-02-03	6.00	6.00	6.00	6.00	6700
1994-02-04	6.50	6.50	6.00	6.00	8600
1994-02-09	6.00	6.50	6.00	6.50	2100
1994-02-10	6.00	6.13	6.00	6.13	29100
1994-02-14	6.50	6.50	6.25	6.50	5600
1994-02-15	6.50	6.50	6.00	6.50	57500
1994-02-16	6.00	6.50	6.00	6.00	146200
1994-02-17	6.50	6.63	6.25	6.38	259600
1994-02-18	6.63	6.63	6.25	6.31	25000
1994-02-22	6.63	6.63	6.25	6.25	4000
1994-02-23	6.25	6.25	6.25	6.25	7000
1994-02-24	6.63	6.63	6.25	6.25	5500
1994-02-25	6.25	6.50	5.94	6.00	6100
1994-02-28	5.94	5.94	5.88	5.88	11500
1994-03-01	5.75	5.75	5.75	5.75	5500
1994-03-02	6.25	6.25	5.38	5.38	13000
1994-03-03	5.25	5.25	5.25	5.25	4000
1994-03-04	5.38	5.38	5.38	5.38	400
1994-03-07	6.00	6.00	5.25	5.25	8200
1994-03-08	6.00	6.00	5.50	6.00	2500
1994-03-09	6.00	6.00	5.25	5.25	11400
1994-03-10	5.25	6.00	5.25	6.00	7100
1994-03-11	6.00	6.00	5.50	5.50	7300
1994-03-15	6.00	6.00	5.50	5.50	2000
1994-03-16	5.50	5.50	5.50	5.50	1500
1994-03-17	5.50	5.50	5.50	5.50	5400
1994-03-18	5.50	6.00	5.50	5.75	3900
1994-03-22	6.00	6.00	5.63	6.00	2600
1994-03-23	6.00	6.00	6.00	6.00	1400
1994-03-24	5.50	5.63	5.50	5.63	4100
1994-03-25	5.50	5.50	5.00	5.25	27200
1994-03-28	5.00	5.00	5.00	5.00	3000
1994-03-29	5.00	5.00	3.75	3.75	63300
1994-03-30	4.50	4.50	3.75	4.00	16300
1994-03-31	3.75	4.50	3.75	4.50	27700
1994-04-04	3.50	4.50	3.50	4.50	32900
1994-04-05	4.50	4.50	4.38	4.50	8000
1994-04-06	4.50	4.63	4.50	4.63	5300
1994-04-13	4.75	4.75	4.75	4.75	100
1994-04-14	4.00	4.75	4.00	4.25	2700
1994-04-18	4.00	4.00	4.00	4.00	100
1994-04-19	4.06	4.06	4.06	4.06	1000
1994-04-20	4.00	4.25	3.75	3.88	44800
1994-04-21	3.75	3.88	3.75	3.88	2000
1994-04-22	4.25	4.25	3.88	3.88	1300
1994-04-25	3.75	3.75	3.75	3.75	200
1994-04-28	3.75	3.75	3.75	3.75	400
1994-04-29	3.75	4.25	3.75	3.75	2200
1994-05-02	3.75	4.00	3.25	3.50	20900
1994-05-03	3.50	3.75	3.25	3.50	11500
1994-05-04	3.25	3.75	3.25	3.38	3500
1994-05-05	3.75	3.75	3.25	3.25	400
1994-05-09	3.50	3.50	3.50	3.50	10000
1994-05-10	3.25	3.25	3.25	3.25	300
1994-05-11	3.50	4.00	3.50	4.00	120500
1994-05-12	3.50	3.50	3.50	3.50	2400
1994-05-13	3.63	4.00	3.63	3.88	26200
1994-05-17	4.00	4.00	4.00	4.00	300
1994-05-24	3.50	3.50	3.50	3.50	500
1994-05-31	3.88	4.00	3.88	4.00	60000
1994-06-01	3.50	3.50	3.50	3.50	500
1994-06-02	3.88	4.00	3.50	3.50	21000
1994-06-06	3.50	4.00	3.50	3.75	124000
1994-06-09	3.25	3.25	3.25	3.25	12600
1994-06-13	3.50	3.50	3.50	3.50	500
1994-06-15	3.75	3.75	3.75	3.75	200
1994-06-17	3.50	3.50	3.00	3.00	26700
1994-06-20	3.25	3.25	3.25	3.25	10000
1994-06-21	3.00	3.00	3.00	3.00	500
1994-06-22	3.50	3.50	3.50	3.50	200
1994-06-27	3.00	3.00	3.00	3.00	100
1994-06-28	3.06	3.13	2.75	3.13	136500
1994-06-29	3.13	3.13	3.13	3.13	1000
1994-06-30	3.25	3.25	3.25	3.25	2500
1994-07-07	3.00	3.13	3.00	3.13	229000
1994-07-08	3.25	3.25	3.00	3.13	31000
1994-07-14	3.25	3.25	3.25	3.25	100
1994-07-20	3.00	3.00	3.00	3.00	300
1994-07-22	3.00	3.00	3.00	3.00	300
1994-07-25	3.00	3.25	3.00	3.25	800
1994-07-26	3.00	3.00	3.00	3.00	200
1994-07-27	3.00	3.00	3.00	3.00	2700
1994-07-28	3.25	3.25	3.25	3.25	600
1994-08-01	3.00	3.00	2.25	2.34	33200
1994-08-02	2.25	2.38	2.25	2.38	2600
1994-08-05	3.00	3.00	3.00	3.00	100
1994-08-10	2.25	2.38	1.50	1.63	110000
1994-08-11	1.63	2.00	1.63	2.00	1100
1994-08-15	2.25	2.25	1.88	1.88	4200
1994-08-16	2.25	2.25	2.25	2.25	100
1994-08-17	2.25	2.25	2.25	2.25	1100
1994-08-18	2.25	2.25	2.25	2.25	100
1994-08-23	2.25	2.25	2.25	2.25	500
1994-08-24	1.75	1.75	1.75	1.75	20000
1994-08-25	2.00	2.00	2.00	2.00	1500
1994-08-29	2.25	2.25	2.25	2.25	400
1994-09-02	2.25	2.25	2.00	2.25	11600
1994-09-07	2.00	2.00	2.00	2.00	1000
1994-09-08	2.25	2.25	2.13	2.13	1700
1994-09-14	2.25	2.25	2.13	2.13	1400
1994-09-15	2.25	2.25	2.00	2.13	3500
1994-09-19	2.00	2.00	2.00	2.00	600
1994-09-20	2.06	2.06	1.75	2.00	31800
1994-09-21	2.13	2.25	2.13	2.25	1300
1994-09-22	1.88	1.88	1.88	1.88	51500
1994-09-23	1.88	1.88	1.75	1.75	60900
1994-09-27	2.00	2.00	2.00	2.00	2000
1994-09-28	2.25	2.25	2.25	2.25	100
1994-09-30	2.00	2.50	2.00	2.50	9400
1994-10-03	2.00	2.00	1.88	1.88	10000
1994-10-04	2.00	2.00	2.00	2.00	100
1994-10-06	2.06	2.19	2.00	2.19	85500
1994-10-13	2.00	2.00	2.00	2.00	100
1994-10-18	2.25	2.75	2.25	2.75	40500
1994-10-19	2.25	3.00	2.25	3.00	3000
1994-10-20	2.75	2.75	2.75	2.75	1500
1994-10-21	3.00	3.00	3.00	3.00	100
1994-10-24	3.00	3.00	2.63	2.63	5200
1994-10-28	2.38	2.75	2.38	2.63	30200
1994-11-01	2.38	2.38	2.38	2.38	1000
1994-11-02	3.00	3.00	3.00	3.00	200
1994-11-03	2.75	2.75	2.75	2.75	1400
1994-11-10	2.50	3.13	2.50	3.13	3500
1994-11-11	3.13	3.13	3.13	3.13	200
1994-11-22	2.50	2.50	2.50	2.50	12800
1994-11-23	2.63	2.63	2.00	2.50	33800
1994-11-25	2.50	2.50	1.88	2.38	27600
1994-11-28	1.88	2.00	1.88	2.00	26000
1994-11-29	2.00	2.00	1.88	1.88	23000
1994-11-30	2.63	2.63	2.63	2.63	22000
1994-12-01	2.38	2.38	2.38	2.38	1000
1994-12-02	2.25	2.63	2.25	2.63	133800
1994-12-05	2.00	2.63	2.00	2.63	2400
1994-12-06	2.63	2.63	2.00	2.63	2600
1994-12-12	2.25	2.63	2.13	2.63	21000
1994-12-13	2.00	2.63	2.00	2.63	1400
1994-12-15	2.00	2.38	2.00	2.38	13800
1994-12-16	2.00	2.38	2.00	2.38	3600
1994-12-19	2.25	2.38	2.00	2.38	1300
1994-12-20	2.06	2.13	2.06	2.13	10800
1994-12-22	2.06	2.50	1.88	2.50	25400
1994-12-23	2.06	2.50	2.06	2.50	2900
1994-12-27	2.06	2.50	2.06	2.50	2600
1994-12-28	2.06	2.50	2.06	2.50	1300
1994-12-29	2.06	2.50	2.06	2.50	13000
1994-12-30	2.63	3.00	2.50	3.00	38000
1995-01-03	2.63	2.63	2.50	2.50	9000
1995-01-04	2.25	2.50	2.06	2.25	14500
1995-01-05	2.00	2.25	1.88	2.25	19000
1995-01-06	2.50	2.50	2.50	2.50	1000
1995-01-09	2.50	2.50	2.50	2.50	1000
1995-01-10	2.19	2.25	2.00	2.25	152000
1995-01-16	2.50	2.50	2.50	2.50	800
1995-01-17	2.38	2.50	2.00	2.50	36100
1995-01-18	3.13	3.38	2.75	3.38	153800
1995-01-19	3.50	3.63	3.25	3.63	243800
1995-01-20	3.63	3.63	2.75	3.13	119100
1995-01-23	3.13	3.25	2.75	3.25	149200
1995-01-24	3.25	4.25	3.13	3.63	88000
1995-01-25	4.00	4.38	3.88	4.00	54200
1995-01-26	4.13	4.25	4.00	4.25	42200
1995-01-27	4.25	4.25	4.00	4.25	6400
1995-01-30	4.25	4.25	3.75	4.13	80900
1995-01-31	4.13	4.13	3.75	4.13	10300
1995-02-01	4.13	4.13	3.38	3.75	29800
1995-02-02	3.63	3.63	3.00	3.13	119200
1995-02-03	3.13	3.63	3.13	3.63	11700
1995-02-06	4.00	4.00	3.50	4.00	21800
1995-02-07	4.00	4.13	3.88	4.13	34100
1995-02-08	4.13	4.13	3.88	4.13	42700
1995-02-09	4.13	4.13	4.00	4.13	16500
1995-02-10	4.13	4.13	3.63	4.13	28200
1995-02-13	4.13	4.25	3.63	4.00	41400
1995-02-14	4.25	4.25	3.63	4.25	5800
1995-02-15	4.25	4.25	3.63	4.25	11100
1995-02-16	4.25	4.25	3.75	4.13	17600
1995-02-17	3.63	4.25	3.63	4.25	7100
1995-02-21	3.63	4.25	3.50	3.50	15000
1995-02-22	4.13	4.13	3.50	4.00	4300
1995-02-23	4.13	4.25	3.88	4.25	25000
1995-02-24	4.00	4.25	3.75	4.13	4600
1995-02-27	4.25	4.25	3.75	4.00	3500
1995-02-28	4.13	4.13	3.75	4.13	10600
1995-03-01	4.00	4.25	3.88	4.13	19300
1995-03-02	4.13	4.13	3.88	4.00	7100
1995-03-03	4.00	4.13	3.75	4.13	21500
1995-03-06	4.13	4.13	3.88	3.88	29800
1995-03-07	4.13	4.13	3.88	4.13	4700
1995-03-08	4.13	4.13	3.63	3.63	2100
1995-03-09	4.13	4.13	3.63	3.75	1300
1995-03-10	3.63	4.13	3.63	4.13	4200
1995-03-13	4.13	4.13	3.63	3.88	5900
1995-03-14	3.50	4.00	3.38	4.00	33100
1995-03-15	3.88	3.88	3.38	3.88	4000
1995-03-16	3.88	3.88	3.38	3.63	2600
1995-03-17	3.38	3.88	3.38	3.38	3300
1995-03-20	3.38	3.88	3.38	3.50	5100
1995-03-21	3.88	3.88	3.38	3.88	2500
1995-03-22	3.88	3.88	3.38	3.88	14500
1995-03-23	3.38	3.88	3.38	3.50	3300
1995-03-24	3.38	3.88	3.38	3.50	3900
1995-03-27	3.88	3.88	3.38	3.38	2600
1995-03-28	3.88	3.88	3.38	3.63	5400
1995-03-29	3.38	3.88	3.38	3.88	7200
1995-03-30	3.38	3.88	3.38	3.88	5200
1995-03-31	3.88	3.88	3.25	3.63	5200
1995-04-03	3.25	3.50	3.13	3.25	5500
1995-04-04	3.13	3.50	3.13	3.50	3500
1995-04-05	3.25	3.50	3.25	3.50	5500
1995-04-06	3.50	3.75	3.38	3.38	2700
1995-04-07	3.38	3.75	3.38	3.50	3900
1995-04-10	3.38	3.75	3.38	3.75	1000
1995-04-11	3.38	3.75	3.38	3.38	5700
1995-04-12	3.38	3.38	3.38	3.38	3200
1995-04-13	3.38	3.75	3.38	3.38	6100
1995-04-17	3.75	3.75	3.38	3.38	1100
1995-04-18	3.50	3.50	3.13	3.50	6200
1995-04-20	2.88	4.00	2.88	3.50	12900
1995-04-21	4.00	4.00	3.63	3.75	7300
1995-04-24	4.00	4.00	3.63	3.75	2300
1995-04-25	4.00	4.00	3.50	3.63	17700
1995-04-26	4.00	4.00	3.50	3.50	3200
1995-04-27	3.50	4.00	3.50	3.63	2200
1995-04-28	3.50	4.00	3.50	3.75	1900
1995-05-01	3.50	4.00	3.50	3.50	2700
1995-05-02	3.50	4.00	3.25	3.25	35600
1995-05-03	3.00	3.50	3.00	3.25	9800
1995-05-04	3.00	3.13	3.00	3.13	6000
1995-05-05	2.75	3.38	2.75	3.13	1400
1995-05-08	3.38	3.38	2.75	3.38	1800
1995-05-09	2.75	3.25	2.75	3.13	4900
1995-05-10	3.38	3.38	3.38	3.38	200
1995-05-11	3.00	3.50	3.00	3.38	6700
1995-05-12	3.38	3.38	3.00	3.00	10000
1995-05-15	2.88	2.88	2.75	2.88	600
1995-05-16	2.75	2.88	2.75	2.88	1400
1995-05-17	2.75	3.38	2.75	3.38	2800
1995-05-18	3.38	3.38	2.75	3.38	5200
1995-05-19	3.38	3.38	3.00	3.00	4300
1995-05-22	3.38	3.38	3.00	3.00	5000
1995-05-23	2.88	3.13	2.75	2.88	3700
1995-05-24	2.75	3.00	2.63	3.00	24100
1995-05-25	2.88	3.25	2.88	3.25	1000
1995-05-26	2.88	2.88	2.88	2.88	100
1995-05-30	2.88	3.25	2.63	2.88	9900
1995-05-31	3.13	3.13	2.63	2.75	3500
1995-06-01	3.13	3.13	3.13	3.13	1300
1995-06-05	2.75	3.13	2.75	3.13	900
1995-06-06	2.75	3.13	2.75	3.13	1800
1995-06-07	2.63	3.38	2.63	3.38	30900
1995-06-08	3.00	3.38	3.00	3.38	20100
1995-06-09	3.00	3.38	3.00	3.13	20200
1995-06-12	3.13	3.38	3.00	3.00	6700
1995-06-13	3.00	3.38	3.00	3.13	8200
1995-06-15	3.38	3.38	3.00	3.00	1000
1995-06-16	3.00	3.00	3.00	3.00	500
1995-06-19	3.38	3.88	3.13	3.88	86800
1995-06-20	4.00	4.00	3.38	3.88	19200
1995-06-21	3.88	3.88	3.25	3.75	32600
1995-06-22	3.88	3.88	3.25	3.38	1500
1995-06-23	3.88	3.88	3.50	3.75	5000
1995-06-26	3.88	3.88	3.63	3.63	2400
1995-06-27	3.25	3.88	3.25	3.88	2000
1995-06-28	3.88	3.88	3.88	3.88	1400
1995-06-30	3.25	3.88	3.25	3.88	16400
1995-07-03	3.88	3.88	3.88	3.88	1000
1995-07-05	3.38	4.00	3.38	4.00	218700
1995-07-06	3.50	3.75	3.50	3.50	3100
1995-07-07	3.75	3.75	3.25	3.63	4800
1995-07-10	3.25	3.75	3.25	3.25	5900
1995-07-11	3.75	3.75	3.63	3.75	1400
1995-07-12	3.75	3.75	3.25	3.25	700
1995-07-13	3.75	3.75	3.25	3.25	1500
1995-07-14	3.25	3.75	3.25	3.25	5600
1995-07-17	3.25	3.50	3.25	3.25	4100
1995-07-18	3.25	3.50	3.25	3.25	4400
1995-07-19	3.25	3.50	3.00	3.38	17500
1995-07-20	3.38	3.38	3.25	3.25	6100
1995-07-21	2.75	3.25	2.75	3.00	5300
1995-07-24	2.75	3.00	2.75	3.00	600
1995-07-25	3.25	3.25	3.25	3.25	17500
1995-07-26	3.00	3.00	2.75	3.00	4600
1995-07-27	3.03	3.03	3.03	3.03	300
1995-07-28	3.25	3.25	3.00	3.25	21900
1995-07-31	3.25	3.25	2.75	2.88	500
1995-08-01	3.25	3.25	2.75	2.88	1800
1995-08-02	3.13	3.38	3.13	3.38	1300
1995-08-03	2.75	2.75	2.75	2.75	500
1995-08-04	2.75	3.38	2.75	3.38	800
1995-08-07	2.88	2.88	2.88	2.88	1000
1995-08-09	3.38	3.38	3.00	3.13	2400
1995-08-10	2.88	3.00	2.88	3.00	1000
1995-08-11	2.88	3.13	2.88	3.00	6100
1995-08-14	2.88	3.38	2.88	2.88	1000
1995-08-15	2.88	2.88	2.88	2.88	200
1995-08-16	3.38	3.38	2.88	2.88	1400
1995-08-17	2.88	2.88	2.88	2.88	5100
1995-08-18	2.88	2.88	2.88	2.88	1000
1995-08-21	3.38	3.38	3.38	3.38	800
1995-08-22	2.88	2.88	2.88	2.88	200
1995-08-23	2.88	2.88	2.88	2.88	200
1995-08-24	2.88	3.38	2.88	3.00	2400
1995-08-25	2.88	3.25	2.88	3.25	2000
1995-08-28	2.88	3.00	2.88	3.00	4800
1995-08-30	2.88	2.88	2.88	2.88	200
1995-08-31	2.88	2.88	2.88	2.88	200
1995-09-01	2.88	2.94	2.88	2.94	1800
1995-09-05	3.38	3.38	3.13	3.38	1400
1995-09-06	2.88	3.00	2.88	2.88	12000
1995-09-07	3.38	3.38	2.88	2.88	7100
1995-09-08	3.25	3.25	3.00	3.25	7100
1995-09-11	3.25	3.25	2.88	3.00	1900
1995-09-12	3.25	3.25	2.88	3.13	600
1995-09-13	2.88	3.13	2.88	3.00	4500
1995-09-14	2.88	3.38	2.88	3.13	2500
1995-09-15	2.88	2.88	2.88	2.88	1000
1995-09-18	2.88	3.38	2.88	3.38	1200
1995-09-19	3.00	3.25	3.00	3.25	19400
1995-09-20	3.13	3.13	3.13	3.13	1700
1995-09-21	2.88	3.13	2.88	2.88	5200
1995-09-22	2.63	3.13	2.63	3.13	1200
1995-09-25	2.63	2.88	2.63	2.88	2200
1995-09-26	3.00	3.00	2.88	3.00	14300
1995-09-27	2.50	2.94	2.50	2.75	800
1995-09-28	3.00	3.00	2.63	2.75	4100
1995-09-29	2.50	2.75	2.50	2.63	31300
1995-10-02	3.00	3.00	3.00	3.00	100
1995-10-03	2.63	2.88	2.63	2.88	10700
1995-10-04	2.63	2.88	2.63	2.63	12600
1995-10-05	2.63	3.00	2.63	2.63	13400
1995-10-06	3.00	3.00	2.63	3.00	13400
1995-10-09	2.63	3.00	2.63	2.63	22200
1995-10-10	2.63	2.63	2.63	2.63	34300
1995-10-11	3.00	3.00	3.00	3.00	500
1995-10-12	2.63	2.63	2.63	2.63	1200
1995-10-13	2.63	3.00	2.63	2.63	8700
1995-10-16	2.63	2.88	2.63	2.75	4200
1995-10-17	2.88	2.88	2.63	2.63	4100
1995-10-18	2.75	2.88	2.75	2.88	13000
1995-10-19	2.63	3.00	2.63	2.88	2200
1995-10-20	2.63	3.00	2.63	2.88	2800
1995-10-23	2.88	3.38	2.88	2.88	9400
1995-10-24	2.88	3.38	2.88	2.88	4900
1995-10-25	2.88	3.00	2.75	3.00	9000
1995-10-30	2.75	3.06	2.75	2.75	194700
1995-10-31	2.88	2.88	2.88	2.88	1000
1995-11-01	3.13	3.25	3.13	3.13	5000
1995-11-02	2.88	3.13	2.88	3.13	7100
1995-11-03	2.88	2.88	2.88	2.88	200
1995-11-06	2.88	2.88	2.88	2.88	2000
1995-11-07	2.88	3.00	2.75	2.88	13600
1995-11-08	2.88	3.00	2.88	3.00	1100
1995-11-09	2.88	3.00	2.88	2.88	2600
1995-11-10	2.88	3.38	2.88	3.38	1100
1995-11-13	3.00	3.00	3.00	3.00	1100
1995-11-14	3.00	3.38	3.00	3.38	7800
1995-11-15	3.00	3.19	3.00	3.00	4000
1995-11-16	3.00	3.38	3.00	3.13	4600
1995-11-17	3.00	3.19	3.00	3.13	3000
1995-11-20	3.13	3.25	3.13	3.25	4100
1995-11-21	3.13	3.50	3.00	3.00	3800
1995-11-22	3.00	3.19	3.00	3.19	7000
1995-11-24	3.00	3.25	3.00	3.25	1000
1995-11-27	3.00	3.00	3.00	3.00	500
1995-11-28	3.25	3.25	3.00	3.00	5000
1995-11-29	3.00	3.13	3.00	3.13	500
1995-11-30	3.13	3.13	3.13	3.13	1100
1995-12-01	3.50	3.50	3.13	3.13	8600
1995-12-04	3.13	3.19	3.13	3.13	5100
1995-12-05	3.00	3.38	3.00	3.25	5000
1995-12-06	3.00	3.63	3.00	3.50	5200
1995-12-07	3.00	3.00	3.00	3.00	1900
1995-12-08	3.00	3.50	3.00	3.25	3000
1995-12-11	3.63	3.63	3.00	3.00	3600
1995-12-12	3.38	3.38	3.00	3.00	600
1995-12-13	3.00	3.13	3.00	3.13	1700
1995-12-14	3.13	3.13	3.13	3.13	700
1995-12-15	3.13	3.13	3.13	3.13	2600
1995-12-18	3.13	3.50	3.00	3.38	43000
1995-12-19	3.50	3.50	3.25	3.50	29500
1995-12-20	3.38	3.63	3.38	3.63	15400
1995-12-21	3.75	3.75	3.69	3.70	51000
1995-12-26	3.50	3.75	3.50	3.63	3300
1995-12-27	3.50	3.50	3.50	3.50	1100
1995-12-28	3.50	4.00	3.50	4.00	86600
1995-12-29	4.00	4.00	4.00	4.00	59600
1996-01-02	4.00	4.13	4.00	4.13	3500
1996-01-03	4.50	4.50	4.00	4.00	2200
1996-01-04	4.13	4.38	4.00	4.00	29300
1996-01-05	4.50	4.50	4.25	4.25	400
1996-01-09	4.00	4.25	4.00	4.25	18700
1996-01-10	4.00	4.25	3.63	3.88	10400
1996-01-11	3.88	4.00	3.75	3.75	5800
1996-01-12	3.63	3.63	3.63	3.63	200
1996-01-15	3.63	3.88	3.63	3.75	4200
1996-01-16	4.00	4.00	4.00	4.00	1000
1996-01-17	4.25	4.25	3.63	3.63	400
1996-01-18	3.63	3.75	3.38	3.44	22200
1996-01-19	3.38	3.75	3.38	3.75	4400
1996-01-22	3.38	3.50	3.38	3.50	2200
1996-01-23	3.50	3.50	3.50	3.50	800
1996-01-24	3.50	4.00	3.25	3.75	22000
1996-01-25	3.50	3.88	3.50	3.50	2400
1996-01-26	3.75	3.75	3.50	3.50	700
1996-01-29	3.38	3.38	3.38	3.38	600
1996-01-30	3.50	3.50	3.50	3.50	2500
1996-01-31	3.63	3.88	3.50	3.50	2800
1996-02-01	3.50	3.88	3.50	3.75	1300
1996-02-02	3.50	4.00	3.50	4.00	1600
1996-02-05	3.50	3.75	3.50	3.50	3500
1996-02-06	3.50	3.50	3.00	3.50	9300
1996-02-07	3.00	3.13	3.00	3.06	2900
1996-02-08	3.25	3.88	3.25	3.38	2100
1996-02-09	3.38	3.38	3.38	3.38	6000
1996-02-12	3.50	3.50	3.50	3.50	400
1996-02-13	3.50	3.50	3.25	3.25	4300
1996-02-14	3.25	3.25	2.75	2.75	3000
1996-02-15	3.00	3.00	3.00	3.00	500
1996-02-20	3.38	3.38	3.19	3.19	2300
1996-02-21	3.00	3.00	3.00	3.00	700
1996-02-22	3.38	3.38	3.00	3.13	12000
1996-02-23	3.75	3.75	3.25	3.25	2800
1996-02-26	3.25	3.50	3.13	3.50	4100
1996-02-27	3.25	3.63	3.13	3.13	7200
1996-02-28	3.13	3.73	3.06	3.19	188700
1996-02-29	3.50	3.50	3.13	3.50	213400
1996-03-01	3.50	3.50	3.48	3.50	1400
1996-03-04	3.50	3.50	3.25	3.25	400
1996-03-05	3.50	3.88	3.50	3.50	28600
1996-03-06	3.50	3.88	3.50	3.88	10100
1996-03-07	3.50	3.63	3.50	3.63	15800
1996-03-08	3.75	3.75	3.38	3.50	7000
1996-03-11	3.75	3.75	3.38	3.38	4400
1996-03-12	3.63	3.75	3.63	3.75	1100
1996-03-13	3.63	3.63	3.50	3.50	11200
1996-03-14	3.50	3.50	3.38	3.50	4900
1996-03-18	3.38	3.75	3.38	3.63	6400
1996-03-19	3.63	3.63	3.63	3.63	500
1996-03-20	3.50	3.50	3.38	3.38	5500
1996-03-22	3.38	3.38	3.38	3.38	1600
1996-03-25	3.38	3.63	3.38	3.50	2700
1996-03-26	3.38	3.63	3.38	3.38	4100
1996-03-27	3.63	3.63	3.63	3.63	300
1996-03-28	3.63	3.63	3.38	3.39	4100
1996-03-29	3.75	3.75	3.75	3.75	600
1996-04-01	3.38	3.38	3.38	3.38	900
1996-04-03	3.38	3.50	3.38	3.50	1100
1996-04-04	3.75	3.75	3.38	3.38	1000
1996-04-08	3.38	3.75	3.13	3.13	11400
1996-04-09	3.27	3.73	3.25	3.63	4900
1996-04-10	3.75	3.75	3.75	3.75	300
1996-04-11	3.75	3.75	3.50	3.63	11600
1996-04-12	3.50	3.50	3.50	3.50	200
1996-04-15	3.50	3.63	3.50	3.50	1600
1996-04-16	3.50	3.50	3.50	3.50	3000
1996-04-17	3.50	3.75	3.50	3.75	2500
1996-04-18	3.25	3.63	3.25	3.50	110700
1996-04-19	3.75	3.75	3.75	3.75	200
1996-04-22	3.50	3.75	3.50	3.73	6300
1996-04-23	3.75	3.75	3.38	3.75	8200
1996-04-24	3.88	4.00	3.63	4.00	39200
1996-04-25	3.63	4.13	3.63	4.00	42800
1996-04-26	4.13	4.63	4.00	4.56	128600
1996-04-29	4.63	5.75	4.50	5.75	118800
1996-04-30	5.38	6.25	5.38	6.00	150400
1996-05-01	6.13	6.63	5.50	6.63	160400
1996-05-02	6.00	6.75	5.50	5.50	46200
1996-05-03	5.50	6.00	5.50	5.75	11700
1996-05-06	5.75	5.75	5.25	5.75	13400
1996-05-07	5.75	5.75	5.13	5.38	17500
1996-05-08	4.88	5.25	4.88	5.25	2800
1996-05-09	4.88	5.38	4.13	5.00	279100
1996-05-10	4.88	5.63	4.88	5.13	17500
1996-05-13	5.13	6.13	4.88	5.63	75900
1996-05-14	5.00	5.63	5.00	5.50	17600
1996-05-15	5.75	5.75	5.50	5.75	5800
1996-05-16	5.75	5.75	5.38	5.63	10500
1996-05-17	5.75	5.75	5.25	5.75	3200
1996-05-20	5.75	6.00	5.50	6.00	10900
1996-05-21	6.00	6.00	5.50	5.50	12700
1996-05-22	5.50	6.00	5.50	6.00	7200
1996-05-23	6.00	6.00	5.50	5.50	4200
1996-05-24	6.00	6.00	5.25	5.38	17800
1996-05-28	5.63	5.63	5.50	5.50	7000
1996-05-29	5.63	5.63	5.25	5.25	2400
1996-05-30	6.13	6.13	5.88	6.00	8300
1996-05-31	5.50	6.13	5.50	5.75	8400
1996-06-03	5.88	6.00	5.50	5.50	2400
1996-06-04	5.50	5.88	5.38	5.38	14200
1996-06-05	5.38	5.75	5.38	5.39	3100
1996-06-06	5.25	6.00	4.88	6.00	86800
1996-06-07	6.00	6.13	5.88	6.13	25600
1996-06-10	6.13	6.13	5.50	5.63	7800
1996-06-12	5.63	5.69	5.38	5.38	4000
1996-06-13	5.50	5.50	5.50	5.50	100
1996-06-14	5.50	5.50	5.50	5.50	500
1996-06-17	5.63	5.63	5.63	5.63	3000
1996-06-18	5.63	6.00	5.38	5.63	2900
1996-06-19	5.39	5.88	5.39	5.63	22900
1996-06-20	5.38	5.50	5.38	5.50	4400
1996-06-21	5.38	5.88	5.38	5.88	2100
1996-06-24	5.88	5.88	5.50	5.75	19700
1996-06-25	5.88	5.88	5.63	5.88	7200
1996-06-26	6.00	6.00	5.63	5.63	5800
1996-06-27	5.63	5.63	5.63	5.63	2000
1996-06-28	6.13	6.13	5.63	6.13	6100
1996-07-01	5.63	5.63	5.63	5.63	1200
1996-07-02	6.13	6.13	5.63	5.63	700
1996-07-03	5.75	6.13	5.75	6.00	48600
1996-07-05	6.13	6.13	5.88	5.88	23500
1996-07-08	6.13	6.13	5.88	6.00	2100
1996-07-09	5.88	6.00	5.88	6.00	2100
1996-07-10	6.13	6.13	5.88	5.88	2900
1996-07-11	5.88	6.00	5.88	6.00	12000
1996-07-12	5.88	6.13	5.88	6.00	7300
1996-07-15	6.13	6.13	5.88	5.88	21300
1996-07-16	5.75	6.00	5.38	5.50	10400
1996-07-17	5.38	5.50	5.38	5.50	1600
1996-07-19	5.50	6.00	5.50	5.75	8400
1996-07-22	5.75	6.13	5.75	6.00	14800
1996-07-23	6.00	6.00	5.75	6.00	3300
1996-07-24	5.25	6.00	5.25	6.00	13300
1996-07-25	5.38	5.38	5.38	5.38	400
1996-07-26	5.63	5.63	5.63	5.63	4500
1996-07-29	6.00	6.00	5.38	5.75	16500
1996-07-30	5.38	5.38	5.38	5.38	1000
1996-08-01	5.39	5.50	5.13	5.50	5000
1996-08-02	5.25	5.25	5.25	5.25	300
1996-08-05	5.75	5.75	5.13	5.38	1400
1996-08-07	5.13	5.38	5.13	5.38	800
1996-08-08	5.13	5.50	5.13	5.50	2200
1996-08-09	5.50	5.50	5.50	5.50	100
1996-08-12	5.00	5.13	5.00	5.13	4000
1996-08-13	5.00	5.50	5.00	5.00	900
1996-08-16	5.00	5.00	5.00	5.00	1400
1996-08-19	5.00	5.00	5.00	5.00	2600
1996-08-20	5.00	5.13	5.00	5.13	2000
1996-08-21	5.13	5.38	5.13	5.38	2100
1996-08-23	5.00	5.00	5.00	5.00	1600
1996-08-26	5.00	5.25	5.00	5.19	5000
1996-08-29	5.00	5.19	4.75	4.75	12200
1996-08-30	5.00	5.00	5.00	5.00	1700
1996-09-03	5.00	5.13	4.00	5.00	36600
1996-09-04	4.75	4.75	4.75	4.75	1000
1996-09-05	4.75	4.75	4.75	4.75	1800
1996-09-06	5.25	5.25	5.13	5.13	6000
1996-09-09	5.13	5.50	5.13	5.50	7900
1996-09-10	5.50	5.75	5.50	5.50	4000
1996-09-11	5.50	6.00	5.50	6.00	10900
1996-09-12	5.50	5.50	5.50	5.50	5100
1996-09-13	5.25	5.50	5.25	5.25	7500
1996-09-16	5.25	5.25	5.25	5.25	2100
1996-09-17	5.25	5.25	5.25	5.25	2400
1996-09-18	5.75	5.75	5.25	5.25	1200
1996-09-19	5.75	5.75	5.75	5.75	500
1996-09-20	5.25	5.38	5.25	5.38	5100
1996-09-23	5.25	5.25	5.25	5.25	500
1996-09-24	5.25	5.25	5.25	5.25	100
1996-09-25	5.25	5.38	5.25	5.38	8600
1996-09-26	5.75	5.75	5.25	5.25	1800
1996-09-30	5.38	6.13	5.38	6.13	39000
1996-10-01	5.75	6.25	5.75	6.13	70600
1996-10-02	6.00	6.25	5.63	5.63	28600
1996-10-04	5.63	6.25	5.63	6.25	10700
1996-10-07	6.00	6.38	5.88	6.00	65100
1996-10-08	6.13	6.25	6.00	6.25	75000
1996-10-09	6.00	6.13	6.00	6.13	7300
1996-10-14	6.00	6.00	5.50	5.75	2500
1996-10-15	6.00	6.00	5.63	5.75	5400
1996-10-16	5.75	5.75	5.75	5.75	700
1996-10-17	5.75	6.13	5.75	6.13	3200
1996-10-18	5.88	5.88	5.88	5.88	1400
1996-10-21	5.88	6.00	5.38	5.38	36200
1996-10-22	5.88	6.00	5.38	5.50	17600
1996-10-23	5.56	5.56	5.56	5.56	10000
1996-10-24	5.38	5.38	5.38	5.38	500
1996-10-25	5.38	5.38	5.25	5.25	3000
1996-10-28	5.25	5.25	5.25	5.25	1600
1996-10-29	5.38	5.38	5.25	5.38	1600
1996-10-31	5.13	5.13	5.13	5.13	300
1996-11-04	5.13	5.13	5.13	5.13	1400
1996-11-05	5.13	5.75	5.13	5.13	4500
1996-11-06	5.25	5.63	5.25	5.50	1300
1996-11-07	5.50	5.50	5.00	5.25	9000
1996-11-08	5.25	5.25	5.13	5.25	3600
1996-11-11	5.25	5.50	5.25	5.25	2100
1996-11-12	5.25	5.25	5.25	5.25	400
1996-11-13	5.00	5.25	4.88	5.25	12000
1996-11-15	4.88	4.88	4.88	4.88	2000
1996-11-18	5.06	5.06	4.75	4.75	13300
1996-11-19	4.88	4.88	4.38	4.75	1100
1996-11-20	4.88	4.88	4.75	4.75	800
1996-11-21	4.88	4.88	4.38	4.38	800
1996-11-22	4.88	4.88	4.50	4.50	300
1996-11-25	4.88	5.00	4.38	5.00	7700
1996-11-26	5.13	5.13	5.13	5.13	600
1996-11-27	5.13	5.13	5.13	5.13	4800
1996-12-02	5.25	5.25	4.75	4.75	15900
1996-12-04	5.13	5.13	4.75	4.88	7400
1996-12-05	4.75	4.75	4.75	4.75	2100
1996-12-06	4.75	4.75	4.75	4.75	200
1996-12-10	4.75	5.00	4.75	4.88	6100
1996-12-11	4.75	4.75	4.75	4.75	1600
1996-12-12	4.75	4.88	4.75	4.88	2100
1996-12-16	4.75	4.75	4.75	4.75	200
1996-12-17	4.75	4.88	4.75	4.88	400
1996-12-18	4.75	5.00	4.75	4.75	37600
1996-12-19	4.75	4.75	4.75	4.75	400
1996-12-20	4.75	4.80	4.75	4.75	2000
1996-12-23	4.88	4.88	4.75	4.88	1600
1996-12-26	4.75	4.75	4.75	4.75	4700
1996-12-27	4.75	4.88	4.75	4.75	9500
1996-12-30	4.75	5.00	4.75	5.00	1000
1996-12-31	4.75	5.13	4.75	5.13	6300
1997-01-03	5.13	5.13	4.75	4.75	3000
1997-01-06	4.88	4.88	4.63	4.63	10700
1997-01-07	4.63	5.00	4.63	5.00	5800
1997-01-08	5.00	5.00	5.00	5.00	600
1997-01-09	4.63	4.63	4.63	4.63	1000
1997-01-10	4.63	4.81	4.63	4.81	6200
1997-01-13	4.75	4.75	4.75	4.75	400
1997-01-14	4.88	5.00	4.88	5.00	700
1997-01-15	4.88	5.00	4.88	5.00	1700
1997-01-16	5.00	5.00	5.00	5.00	1000
1997-01-17	5.19	5.19	4.75	4.75	5200
1997-01-20	4.75	4.75	4.75	4.75	300
1997-01-21	5.25	5.25	4.75	4.75	9000
1997-01-22	4.75	4.75	4.75	4.75	4400
1997-01-23	4.75	4.81	4.50	4.81	7300
1997-01-24	4.25	4.38	4.25	4.25	13200
1997-01-27	4.25	4.50	3.50	4.25	10100
1997-01-28	4.50	4.50	4.50	4.50	5100
1997-01-29	5.00	6.00	5.00	5.00	30300
1997-01-30	5.00	5.75	5.00	5.38	29600
1997-01-31	5.75	5.75	5.13	5.63	12200
1997-02-03	5.00	5.50	5.00	5.50	1400
1997-02-04	5.00	5.00	5.00	5.00	400
1997-02-05	5.50	5.50	5.48	5.50	2500
1997-02-06	5.00	5.25	4.75	5.25	4800
1997-02-07	4.88	5.13	4.88	5.13	2900
1997-02-10	5.23	5.25	4.63	4.94	7700
1997-02-11	4.63	4.63	4.63	4.63	400
1997-02-12	4.63	5.38	4.63	5.13	3200
1997-02-13	5.38	5.38	5.38	5.38	400
1997-02-14	5.38	5.38	5.38	5.38	300
1997-02-18	4.63	4.63	4.63	4.63	2500
1997-02-19	5.13	5.13	4.75	5.00	5000
1997-02-20	4.38	5.00	4.38	5.00	1500
1997-02-21	5.00	5.00	5.00	5.00	3100
1997-02-25	4.50	5.13	4.50	5.00	3000
1997-02-26	5.38	5.38	5.00	5.00	7400
1997-02-27	4.88	5.25	4.88	5.25	7800
1997-02-28	5.25	6.00	5.25	5.25	45500
1997-03-03	5.25	5.25	5.13	5.25	7800
1997-03-04	5.25	5.25	5.25	5.25	900
1997-03-05	5.25	5.25	5.25	5.25	200
1997-03-06	5.25	5.25	5.25	5.25	100
1997-03-07	5.25	5.50	5.25	5.25	6000
1997-03-10	5.25	5.75	5.25	5.50	5200
1997-03-11	5.25	5.75	5.25	5.38	11800
1997-03-12	5.25	5.50	5.25	5.50	33600
1997-03-14	5.25	5.27	5.25	5.27	200
1997-03-17	5.25	5.25	5.00	5.00	4600
1997-03-18	5.00	5.25	5.00	5.25	8100
1997-03-20	4.63	5.13	4.63	5.13	800
1997-03-21	5.13	5.13	5.13	5.13	900
1997-03-25	4.63	4.63	4.63	4.63	700
1997-03-27	4.63	4.75	4.63	4.75	2800
1997-03-31	4.63	4.75	4.38	4.50	11600
1997-04-01	4.75	4.75	4.75	4.75	3700
1997-04-02	4.38	4.38	4.38	4.38	100
1997-04-03	4.38	4.38	4.25	4.25	300
1997-04-04	5.00	5.00	5.00	5.00	1000
1997-04-07	4.50	4.50	4.50	4.50	1000
1997-04-09	4.50	4.50	4.50	4.50	200
1997-04-10	5.25	5.25	5.25	5.25	500
1997-04-14	4.50	4.50	4.50	4.50	200
1997-04-15	4.38	4.75	4.25	4.25	1500
1997-04-22	4.00	4.25	3.75	3.75	3400
1997-04-23	4.48	4.48	4.48	4.48	500
1997-04-24	4.48	4.48	4.48	4.48	300
1997-04-25	4.50	4.50	4.48	4.50	1500
1997-04-28	4.50	4.50	4.50	4.50	1500
1997-04-29	4.38	4.38	4.38	4.38	100
1997-04-30	4.75	4.75	4.50	4.50	1000
1997-05-02	4.75	4.75	4.13	4.50	5200
1997-05-05	4.13	4.50	4.13	4.38	3500
1997-05-06	4.63	4.63	4.13	4.38	2800
1997-05-07	4.13	4.13	4.13	4.13	400
1997-05-08	4.38	4.38	4.38	4.38	200
1997-05-12	3.77	4.25	3.77	4.13	3700
1997-05-14	4.50	4.50	3.75	4.00	1900
1997-05-15	3.75	3.75	3.75	3.75	7600
1997-05-19	3.50	3.75	3.50	3.75	400
1997-05-20	3.50	4.50	3.50	4.50	600
1997-05-21	4.50	4.50	4.50	4.50	300
1997-05-23	4.50	4.50	4.50	4.50	200
1997-05-27	3.88	4.25	3.88	3.88	500
1997-05-28	4.38	4.38	4.38	4.38	200
1997-05-29	4.38	4.38	4.38	4.38	400
1997-05-30	3.88	4.48	3.88	4.48	700
1997-06-02	4.13	4.13	4.13	4.13	600
1997-06-03	4.50	4.50	4.50	4.50	1000
1997-06-04	4.25	4.25	4.25	4.25	300
1997-06-05	4.25	4.25	4.25	4.25	3500
1997-06-09	4.13	4.50	4.13	4.50	3700
1997-06-10	4.13	4.25	4.13	4.25	5800
1997-06-11	4.00	4.13	4.00	4.06	12500
1997-06-12	3.88	4.06	3.75	3.88	11900
1997-06-13	4.13	4.13	4.13	4.13	100
1997-06-17	3.75	3.75	3.75	3.75	1200
1997-06-18	3.75	3.75	3.75	3.75	400
1997-06-19	3.88	4.13	3.88	4.13	1500
1997-06-23	3.75	3.75	3.75	3.75	2600
1997-06-24	4.13	4.13	3.75	3.88	24200
1997-06-25	4.00	4.00	4.00	4.00	3100
1997-06-26	4.00	4.00	3.75	3.75	1100
1997-06-27	4.13	4.13	4.13	4.13	1000
1997-07-02	4.00	4.00	4.00	4.00	500
1997-07-03	3.88	4.00	3.75	3.88	5000
1997-07-08	3.75	3.88	3.75	3.88	600
1997-07-10	4.38	4.38	4.00	4.00	200
1997-07-11	4.00	4.00	4.00	4.00	1000
1997-07-14	3.75	3.75	3.75	3.75	100
1997-07-15	3.77	3.77	3.77	3.77	2000
1997-07-16	3.77	4.38	3.75	3.75	2700
1997-07-17	4.02	4.02	3.88	4.00	2400
1997-07-21	4.38	4.38	4.25	4.25	3500
1997-07-22	3.88	3.94	3.88	3.94	200
1997-07-25	3.88	3.94	3.88	3.94	1300
1997-07-28	4.50	4.50	4.25	4.25	400
1997-07-29	4.25	4.25	4.25	4.25	800
1997-07-30	4.38	4.38	3.88	3.88	4500
1997-07-31	4.38	4.38	4.38	4.38	1300
1997-08-01	3.77	4.00	3.77	4.00	500
1997-08-04	4.13	4.13	3.75	4.00	1200
1997-08-05	4.23	4.23	4.23	4.23	300
1997-08-06	4.38	4.38	4.25	4.25	400
1997-08-07	4.38	4.38	3.89	3.89	3200
1997-08-08	3.88	4.00	3.88	4.00	1000
1997-08-11	4.38	4.38	4.23	4.23	700
1997-08-14	4.02	4.02	4.02	4.02	3000
1997-08-19	4.25	4.27	4.00	4.27	5400
1997-08-20	4.50	4.50	4.00	4.00	2200
1997-08-21	4.00	4.25	4.00	4.25	7200
1997-08-26	4.13	4.13	4.13	4.13	3000
1997-08-27	4.13	4.13	4.13	4.13	2100
1997-08-28	4.13	4.13	4.00	4.00	3000
1997-09-03	4.38	4.38	4.00	4.00	1000
1997-09-04	4.38	4.38	4.38	4.38	1000
1997-09-08	4.13	4.13	4.00	4.00	6200
1997-09-10	4.13	4.13	4.13	4.13	600
1997-09-11	3.88	3.88	3.88	3.88	400
1997-09-12	4.00	4.25	4.00	4.25	3600
1997-09-15	3.88	4.13	3.88	4.00	7700
1997-09-16	3.88	4.25	3.88	4.25	200
1997-09-18	3.88	3.88	3.88	3.88	200
1997-09-19	4.25	4.25	4.00	4.00	4000
1997-09-22	3.88	4.13	3.88	3.88	22000
1997-09-23	3.88	4.00	3.88	4.00	12400
1997-09-25	4.00	4.00	3.88	4.00	16500
1997-09-26	4.00	4.00	3.88	3.88	2000
1997-09-29	4.00	4.00	3.88	3.88	5000
1997-09-30	3.88	4.00	3.88	3.88	28600
1997-10-01	3.88	3.94	3.88	3.94	12700
1997-10-02	4.06	4.06	3.94	3.94	2000
1997-10-06	4.06	4.06	4.00	4.00	2100
1997-10-07	4.00	4.06	4.00	4.06	11400
1997-10-08	4.00	4.06	4.00	4.00	1500
1997-10-09	4.00	4.06	4.00	4.06	900
1997-10-10	4.00	4.13	4.00	4.13	7200
1997-10-13	4.00	4.06	4.00	4.06	1100
1997-10-14	4.06	4.25	4.06	4.13	3000
1997-10-15	4.13	4.13	4.00	4.00	8000
1997-10-16	4.13	4.25	4.13	4.13	20200
1997-10-17	4.00	4.13	4.00	4.13	3700
1997-10-20	4.00	4.00	3.88	3.88	4200
1997-10-21	3.88	4.19	3.88	4.19	20400
1997-10-22	4.00	4.00	4.00	4.00	100
1997-10-23	4.00	4.25	4.00	4.25	2000
1997-10-24	4.13	4.13	4.13	4.13	8800
1997-10-27	4.00	4.00	4.00	4.00	1900
1997-10-28	4.00	4.00	4.00	4.00	7500
1997-10-29	4.19	4.19	4.00	4.00	22500
1997-10-30	4.13	4.13	4.13	4.13	7500
1997-10-31	4.13	4.50	4.13	4.13	3100
1997-11-03	4.00	4.00	4.00	4.00	1100
1997-11-04	4.00	4.00	4.00	4.00	2200
1997-11-05	4.00	4.13	4.00	4.13	5900
1997-11-06	4.13	4.19	4.00	4.19	15200
1997-11-07	4.19	4.19	4.00	4.00	2500
1997-11-10	4.19	4.19	4.19	4.19	1000
1997-11-11	3.94	4.19	3.94	4.06	7600
1997-11-12	4.19	4.25	4.06	4.25	11500
1997-11-13	4.00	4.50	4.00	4.00	6400
1997-11-14	4.00	4.50	4.00	4.50	4000
1997-11-17	4.56	4.56	4.06	4.06	1500
1997-11-18	4.06	4.06	3.97	3.97	2800
1997-11-19	4.00	4.00	4.00	4.00	2000
1997-11-21	4.00	4.13	4.00	4.00	7200
1997-12-01	4.00	4.00	4.00	4.00	3500
1997-12-04	3.98	4.25	3.98	4.00	12000
1997-12-05	4.00	4.19	4.00	4.19	5000
1997-12-08	4.00	4.00	4.00	4.00	1600
1997-12-09	4.00	4.00	4.00	4.00	1600
1997-12-10	4.00	4.00	4.00	4.00	4500
1997-12-11	4.00	4.00	3.98	3.98	13000
1997-12-12	3.88	3.88	3.75	3.75	3400
1997-12-16	3.38	3.38	3.38	3.38	1400
1997-12-17	3.50	3.50	3.50	3.50	1000
1997-12-18	3.50	3.50	3.50	3.50	1000
1997-12-19	3.50	4.00	3.50	4.00	5000
1997-12-24	3.50	3.50	3.50	3.50	1000
1997-12-30	3.50	3.50	3.25	3.25	1600
1997-12-31	3.50	4.19	3.50	4.19	7000
1998-01-12	4.13	4.13	4.00	4.00	2700
1998-01-13	3.50	3.50	3.50	3.50	600
1998-01-14	3.50	3.50	3.50	3.50	1500
1998-01-15	3.50	3.50	3.50	3.50	200
1998-01-16	3.50	3.50	3.50	3.50	1400
1998-01-20	3.50	3.50	3.50	3.50	200
1998-01-21	3.56	3.56	3.56	3.56	1500
1998-01-26	3.63	4.00	3.63	3.63	3300
1998-01-27	3.63	3.63	3.63	3.63	3000
1998-01-28	3.50	3.50	3.50	3.50	500
1998-01-29	3.50	3.50	3.50	3.50	500
1998-02-03	3.88	3.88	3.88	3.88	100
1998-02-04	3.88	3.88	3.88	3.88	1500
1998-02-06	3.88	3.88	3.75	3.75	1100
1998-02-09	3.63	3.75	3.50	3.75	2500
1998-02-10	4.00	4.00	4.00	4.00	400
1998-02-11	3.88	3.88	3.88	3.88	500
1998-02-17	3.50	3.75	3.50	3.50	2300
1998-02-19	3.56	3.56	3.56	3.56	1000
1998-02-24	3.50	3.50	3.50	3.50	2000
1998-02-25	3.50	4.00	3.50	4.00	2100
1998-02-26	3.75	3.75	3.75	3.75	10000
1998-02-27	4.00	4.25	3.75	4.00	12600
1998-03-02	4.00	4.00	3.75	4.00	4300
1998-03-03	3.63	3.63	3.63	3.63	400
1998-03-06	3.63	4.00	3.63	3.63	700
1998-03-09	3.75	4.00	3.63	4.00	2400
1998-03-10	4.00	4.00	4.00	4.00	7500
1998-03-11	3.75	3.75	3.75	3.75	1100
1998-03-16	3.75	3.75	3.75	3.75	600
1998-03-17	3.75	3.75	3.75	3.75	200
1998-03-18	3.75	3.75	3.75	3.75	3300
1998-03-19	3.94	3.94	3.88	3.88	14100
1998-03-20	4.31	4.31	3.88	4.00	12600
1998-03-23	4.00	4.38	4.00	4.25	9100
1998-03-24	4.00	4.00	4.00	4.00	1500
1998-03-25	4.25	4.25	4.00	4.13	11200
1998-03-26	4.00	4.00	3.88	3.88	3900
1998-03-27	4.25	4.25	4.25	4.25	400
1998-03-30	4.38	4.38	4.00	4.00	7500
1998-04-01	3.88	4.00	3.88	4.00	5600
1998-04-03	3.88	4.00	3.88	4.00	300
1998-04-06	4.00	5.13	4.00	4.50	65400
1998-04-07	4.44	4.44	4.13	4.44	14200
1998-04-08	4.25	4.25	4.00	4.00	10300
1998-04-09	4.00	4.50	4.00	4.19	18500
1998-04-13	4.00	4.00	4.00	4.00	600
1998-04-16	4.00	4.25	4.00	4.25	1900
1998-04-17	4.25	4.63	4.25	4.63	1800
1998-04-20	4.13	4.13	4.13	4.13	100
1998-04-21	4.00	4.06	4.00	4.06	2000
1998-04-22	4.13	4.13	4.13	4.13	200
1998-04-23	4.25	4.25	4.25	4.25	1600
1998-04-27	4.50	4.50	4.19	4.19	2000
1998-05-01	4.13	4.13	4.13	4.13	800
1998-05-04	4.25	4.63	4.25	4.25	3500
1998-05-05	4.25	4.38	4.25	4.38	4100
1998-05-06	4.25	4.25	4.25	4.25	400
1998-05-07	4.63	4.63	4.63	4.63	300
1998-05-08	4.00	4.38	4.00	4.38	5700
1998-05-11	4.25	4.63	4.13	4.38	30500
1998-05-12	4.50	4.50	4.38	4.38	4700
1998-05-13	4.50	4.50	4.25	4.25	300
1998-05-14	4.25	4.50	4.25	4.50	900
1998-05-18	4.38	4.50	4.38	4.38	2000
1998-05-19	4.25	4.25	4.13	4.13	3100
1998-05-20	4.31	4.31	4.31	4.31	700
1998-05-21	4.38	4.38	4.38	4.38	100
1998-05-22	4.38	4.50	4.38	4.50	1500
1998-05-27	4.25	4.25	4.25	4.25	100
1998-05-28	4.25	4.38	4.25	4.31	4200
1998-05-29	4.25	4.50	4.25	4.50	1700
1998-06-02	4.38	4.38	4.38	4.38	700
1998-06-03	4.06	4.38	4.06	4.38	600
1998-06-04	4.38	4.38	4.38	4.38	200
1998-06-05	4.38	4.38	4.38	4.38	3400
1998-06-09	4.38	4.50	4.38	4.50	4500
1998-06-12	4.38	4.38	4.38	4.38	1500
1998-06-15	4.38	4.38	4.38	4.38	1600
1998-06-16	4.00	4.25	4.00	4.13	18600
1998-06-19	4.00	4.00	4.00	4.00	1100
1998-06-22	4.25	4.25	4.25	4.25	200
1998-06-29	4.00	4.00	4.00	4.00	1200
1998-06-30	4.00	4.25	4.00	4.25	1500
1998-07-01	4.25	4.25	4.25	4.25	500
1998-07-08	3.75	3.75	3.75	3.75	100
1998-07-13	3.75	3.75	3.75	3.75	200
1998-07-14	3.75	3.75	3.75	3.75	400
1998-07-15	3.75	3.75	3.50	3.50	5300
1998-07-16	3.63	3.63	3.63	3.63	600
1998-07-21	3.50	3.50	3.50	3.50	600
1998-07-22	3.50	3.50	3.50	3.50	500
1998-07-23	3.50	3.50	3.50	3.50	100
1998-07-24	3.38	3.63	3.38	3.50	1500
1998-07-28	3.63	3.75	3.25	3.25	9700
1998-07-29	3.38	3.50	3.38	3.50	2400
1998-07-30	3.75	3.75	3.75	3.75	3000
1998-07-31	3.50	3.75	3.44	3.75	2500
1998-08-03	3.44	3.44	3.44	3.44	300
1998-08-05	3.44	3.50	3.44	3.50	5000
1998-08-06	3.50	3.50	3.50	3.50	400
1998-08-07	3.75	3.75	3.75	3.75	1000
1998-08-10	3.50	3.50	3.38	3.38	3300
1998-08-14	3.38	3.38	3.38	3.38	900
1998-08-17	3.25	3.25	3.25	3.25	800
1998-08-19	3.25	3.25	3.13	3.13	6900
1998-08-21	3.13	3.13	3.13	3.13	2800
1998-08-24	3.25	3.25	3.00	3.00	200
1998-08-25	3.13	3.25	3.06	3.25	6600
1998-08-26	3.13	3.13	2.88	2.88	4500
1998-08-27	2.75	3.00	2.75	2.94	7100
1998-08-28	3.25	3.25	2.75	2.75	11600
1998-08-31	3.00	3.00	3.00	3.00	1000
1998-09-01	3.00	3.00	3.00	3.00	4000
1998-09-02	2.88	2.88	2.63	2.63	3500
1998-09-03	2.63	2.63	2.50	2.50	21700
1998-09-04	2.50	2.50	2.50	2.50	200
1998-09-08	2.75	2.75	2.75	2.75	1200
1998-09-09	2.75	2.75	2.75	2.75	1000
1998-09-10	2.88	2.88	2.88	2.88	300
1998-09-11	2.75	2.75	2.63	2.63	9800
1998-09-14	2.50	2.75	2.50	2.75	900
1998-09-15	2.75	2.75	2.75	2.75	200
1998-09-17	2.50	2.50	2.50	2.50	1000
1998-09-18	2.50	2.50	2.38	2.38	3800
1998-09-21	2.38	2.38	2.25	2.38	3800
1998-09-22	2.25	2.25	2.13	2.13	3400
1998-09-23	2.50	2.50	2.13	2.25	10600
1998-09-24	2.38	2.38	2.13	2.13	1000
1998-09-25	2.38	2.63	2.38	2.44	3700
1998-09-28	2.50	2.75	2.50	2.75	1400
1998-09-30	2.50	2.75	2.13	2.75	3300
1998-10-01	2.63	2.63	2.63	2.63	1500
1998-10-02	2.63	3.00	2.63	3.00	2000
1998-10-07	2.69	2.69	2.50	2.50	5300
1998-10-09	2.63	2.63	2.63	2.63	4300
1998-10-12	2.63	2.63	2.50	2.63	5400
1998-10-14	2.44	2.50	2.44	2.50	13800
1998-10-15	2.50	2.50	2.50	2.50	2000
1998-10-16	2.63	2.63	2.50	2.50	2700
1998-10-19	2.38	2.50	2.38	2.38	17900
1998-10-20	2.38	2.50	2.38	2.44	12600
1998-10-21	2.63	2.63	2.63	2.63	600
1998-10-22	2.63	3.00	2.63	3.00	1700
1998-10-26	2.75	2.75	2.75	2.75	3500
1998-10-27	3.00	3.25	3.00	3.25	2600
1998-11-02	3.25	3.25	3.25	3.25	500
1998-11-03	3.06	3.06	3.06	3.06	4500
1998-11-05	3.13	3.13	3.13	3.13	500
1998-11-09	3.38	3.38	3.38	3.38	1400
1998-11-10	3.25	3.25	3.25	3.25	8700
1998-11-12	3.19	3.19	3.19	3.19	600
1998-11-13	3.38	3.63	3.38	3.63	600
1998-11-18	3.19	3.19	3.19	3.19	300
1998-11-19	3.19	3.19	3.19	3.19	100
1998-11-20	3.38	3.50	3.19	3.50	7600
1998-11-23	3.50	3.50	3.28	3.28	7200
1998-11-24	3.38	3.38	3.38	3.38	1700
1998-11-27	3.28	3.28	3.28	3.28	500
1998-11-30	3.28	3.28	3.28	3.28	1400
1998-12-01	3.28	3.28	3.28	3.28	1400
1998-12-02	3.38	3.38	3.38	3.38	1000
1998-12-03	3.38	3.38	3.19	3.19	5800
1998-12-07	3.19	3.25	3.13	3.13	19300
1998-12-08	3.00	3.13	3.00	3.13	5000
1998-12-09	3.25	3.25	3.25	3.25	2000
1998-12-10	3.13	3.13	3.13	3.13	3000
1998-12-11	3.13	3.13	3.13	3.13	2500
1998-12-14	3.25	3.25	3.25	3.25	700
1998-12-15	3.13	3.25	3.13	3.13	1300
1998-12-16	3.13	3.25	3.13	3.25	3200
1998-12-17	3.25	3.38	3.00	3.25	18100
1998-12-21	3.00	3.13	3.00	3.13	5800
1998-12-22	3.00	3.00	3.00	3.00	100
1998-12-23	3.00	3.00	3.00	3.00	1100
1998-12-24	3.00	3.00	3.00	3.00	2200
1998-12-28	3.06	3.06	3.06	3.06	400
1998-12-29	3.38	3.38	3.06	3.06	7600
1998-12-30	3.00	3.38	3.00	3.38	400
1998-12-31	3.38	3.38	3.00	3.13	15200
1999-01-04	3.31	3.38	3.25	3.34	13000
1999-01-05	3.25	3.25	3.25	3.25	1500
1999-01-06	3.25	3.25	3.00	3.00	4600
1999-01-07	3.19	3.31	3.19	3.25	20500
1999-01-08	3.25	3.31	3.25	3.31	2800
1999-01-11	3.19	3.25	3.19	3.25	500
1999-01-12	3.38	3.38	3.38	3.38	2000
1999-01-13	3.44	3.44	3.44	3.44	1000
1999-01-14	3.69	4.25	3.69	4.25	40700
1999-01-15	4.22	4.31	4.13	4.13	29200
1999-01-19	3.88	4.00	3.88	3.88	5200
1999-01-21	3.88	4.25	3.88	4.00	6000
1999-01-22	4.13	4.25	4.00	4.00	3900
1999-01-25	4.00	4.13	4.00	4.13	3300
1999-01-27	4.25	4.44	4.25	4.44	8900
1999-01-28	4.44	4.75	4.44	4.44	22500
1999-01-29	4.72	4.75	4.38	4.38	19200
1999-02-01	4.13	4.50	4.13	4.50	500
1999-02-02	4.50	4.50	4.50	4.50	700
1999-02-04	4.25	4.25	4.25	4.25	500
1999-02-05	4.25	4.44	4.25	4.44	6200
1999-02-08	4.25	4.25	4.25	4.25	100
1999-02-10	4.25	4.25	4.25	4.25	1000
1999-02-11	4.44	4.50	4.44	4.50	7800
1999-02-12	4.50	4.50	4.25	4.25	4800
1999-02-16	4.25	4.25	4.25	4.25	600
1999-02-17	4.25	4.38	4.13	4.38	3400
1999-02-18	4.38	4.38	4.38	4.38	300
1999-02-19	4.38	4.50	4.38	4.50	3400
1999-02-22	4.13	4.38	4.00	4.38	10200
1999-02-24	3.88	3.88	3.88	3.88	500
1999-02-25	4.13	4.13	3.88	3.88	300
1999-02-26	4.13	4.13	4.13	4.13	2000
1999-03-02	4.00	4.19	4.00	4.19	1100
1999-03-03	4.09	4.09	4.09	4.09	700
1999-03-05	4.00	4.00	4.00	4.00	200
1999-03-08	4.19	4.19	3.88	4.13	3500
1999-03-09	4.25	4.38	4.13	4.13	3200
1999-03-10	4.25	4.25	4.25	4.25	300
1999-03-11	4.00	4.00	3.88	4.00	3500
1999-03-12	4.00	4.00	3.69	3.69	1100
1999-03-15	3.69	3.69	3.69	3.69	400
1999-03-16	4.13	4.13	4.13	4.13	200
1999-03-17	3.69	3.69	3.69	3.69	1300
1999-03-18	3.69	3.69	3.69	3.69	1000
1999-03-19	3.75	3.75	3.75	3.75	1000
1999-03-22	3.69	4.06	3.69	4.06	3900
1999-03-23	3.69	4.00	3.69	4.00	2000
1999-03-25	3.69	3.69	3.69	3.69	500
1999-03-26	4.00	4.00	4.00	4.00	500
1999-03-29	4.00	4.00	3.63	3.63	300
1999-03-30	4.00	4.00	3.63	3.63	800
1999-04-07	3.59	3.59	3.59	3.59	600
1999-04-08	3.75	3.75	3.75	3.75	400
1999-04-12	3.97	3.97	3.75	3.75	3000
1999-04-13	3.75	3.75	3.75	3.75	300
1999-04-14	3.75	3.88	3.75	3.75	4200
1999-04-15	3.88	4.25	3.75	4.13	45200
1999-04-16	4.13	4.19	4.13	4.13	114900
1999-04-19	4.00	4.00	4.00	4.00	3200
1999-04-20	3.94	4.19	3.88	4.13	11500
1999-04-21	3.94	4.19	3.94	4.19	4500
1999-04-22	4.25	4.25	4.25	4.25	4300
1999-04-23	4.31	4.31	4.13	4.31	3300
1999-04-26	4.31	4.50	4.00	4.50	4100
1999-04-27	4.00	4.25	4.00	4.25	3700
1999-04-28	4.00	4.00	3.97	3.97	2200
1999-04-29	4.25	4.50	4.25	4.50	5700
1999-04-30	4.47	4.47	4.00	4.47	2500
1999-05-03	4.50	4.50	4.50	4.50	1900
1999-05-04	4.00	4.50	4.00	4.00	3800
1999-05-06	4.06	4.06	4.06	4.06	700
1999-05-10	4.06	4.06	4.06	4.06	200
1999-05-11	4.13	4.13	4.13	4.13	800
1999-05-12	4.19	4.38	4.19	4.38	4000
1999-05-14	4.38	4.38	4.13	4.38	2500
1999-05-17	4.38	4.38	4.38	4.38	100
1999-05-18	4.13	4.13	4.00	4.00	3600
1999-05-19	4.00	4.31	4.00	4.31	1200
1999-05-20	4.13	4.13	4.13	4.13	1000
1999-05-24	3.81	3.81	3.81	3.81	2000
1999-05-25	4.13	4.13	3.88	3.88	1800
1999-05-26	3.88	3.88	3.88	3.88	200
1999-05-27	4.13	4.13	3.88	3.88	2200
1999-06-01	4.13	4.13	3.88	3.88	1500
1999-06-02	4.00	4.00	4.00	4.00	500
1999-06-03	3.75	3.75	3.75	3.75	1900
1999-06-04	4.00	4.00	3.75	3.75	700
1999-06-07	3.75	3.75	3.75	3.75	600
1999-06-09	3.94	4.00	3.94	4.00	900
1999-06-10	3.81	3.81	3.69	3.69	1800
1999-06-11	3.97	3.97	3.97	3.97	100
1999-06-14	3.63	3.97	3.63	3.97	1800
1999-06-15	3.75	3.75	3.63	3.63	1500
1999-06-16	3.63	3.63	3.63	3.63	1000
1999-06-17	3.63	3.63	3.25	3.63	8700
1999-06-18	3.50	3.50	3.50	3.50	2300
1999-06-21	3.56	3.56	3.56	3.56	5100
1999-06-22	3.56	3.56	3.31	3.38	3100
1999-06-23	3.41	3.44	3.41	3.44	3000
1999-06-28	3.41	3.41	3.41	3.41	100
1999-06-30	3.41	3.50	3.41	3.50	10900
1999-07-01	3.41	3.41	3.41	3.41	1000
1999-07-02	3.41	3.56	3.41	3.56	2600
1999-07-06	3.41	3.44	3.41	3.44	9700
1999-07-07	3.44	3.75	3.44	3.75	9500
1999-07-12	3.83	3.83	3.75	3.75	400
1999-07-13	3.83	3.91	3.75	3.91	6700
1999-07-16	3.50	3.91	3.50	3.91	400
1999-07-20	3.50	3.50	3.50	3.50	400
1999-07-21	3.50	3.50	3.44	3.50	2100
1999-07-22	3.44	3.91	3.44	3.88	7000
1999-07-27	3.88	3.88	3.81	3.81	10900
1999-07-28	3.63	3.94	3.63	3.94	7000
1999-08-02	3.94	3.94	3.56	3.56	800
1999-08-05	3.88	3.88	3.63	3.88	2600
1999-08-10	3.63	3.63	3.44	3.50	4100
1999-08-11	3.44	3.44	3.44	3.44	15200
1999-08-16	3.38	3.38	3.38	3.38	200
1999-08-17	3.38	3.38	3.38	3.38	1000
1999-08-19	3.31	3.31	3.31	3.31	100
1999-08-20	3.25	3.25	3.25	3.25	300
1999-08-23	3.25	3.25	3.25	3.25	3100
1999-08-24	3.56	3.56	3.19	3.19	600
1999-08-25	3.56	3.56	3.56	3.56	600
1999-08-26	3.56	3.56	3.25	3.25	600
1999-08-30	3.38	3.50	3.38	3.50	1400
1999-08-31	3.38	3.38	3.38	3.38	1600
1999-09-01	3.38	3.50	3.38	3.50	1500
1999-09-03	3.38	3.38	3.38	3.38	1600
1999-09-07	3.50	3.50	3.50	3.50	200
1999-09-09	3.25	3.25	3.25	3.25	300
1999-09-13	3.44	3.44	3.13	3.44	3200
1999-09-14	3.50	3.50	3.50	3.50	1400
1999-09-24	3.25	3.25	3.25	3.25	1000
1999-09-27	3.38	3.38	3.25	3.25	2200
1999-09-29	3.38	3.38	3.38	3.38	300
1999-10-01	3.25	3.25	3.25	3.25	1500
1999-10-04	3.19	3.19	3.19	3.19	1900
1999-10-05	3.19	3.19	3.13	3.13	2300
1999-10-07	3.13	3.13	3.13	3.13	200
1999-10-08	3.13	3.13	3.13	3.13	400
1999-10-11	3.13	3.13	3.00	3.00	1200
1999-10-12	2.94	2.94	2.94	2.94	800
1999-10-13	2.94	2.94	2.94	2.94	500
1999-10-14	2.94	2.94	2.94	2.94	2000
1999-10-15	3.28	3.28	2.25	2.25	6900
1999-10-18	3.13	3.38	3.13	3.38	6000
1999-10-19	3.38	3.50	3.13	3.50	7700
1999-10-20	3.28	3.38	3.19	3.19	1700
1999-10-21	3.25	3.25	2.81	2.81	7900
1999-10-22	2.75	3.19	2.75	3.19	5500
1999-10-25	2.88	3.25	2.70	2.88	8600
1999-10-26	3.00	3.00	3.00	3.00	200
1999-10-28	2.88	2.88	2.88	2.88	100
1999-10-29	3.25	3.25	3.13	3.13	16600
1999-11-01	3.13	3.13	3.13	3.13	1900
1999-11-02	3.25	3.25	3.13	3.13	1100
1999-11-03	3.13	3.13	3.13	3.13	3400
1999-11-05	2.88	2.88	2.88	2.88	500
1999-11-08	2.94	2.94	2.94	2.94	6100
1999-11-09	3.00	3.00	2.94	2.94	4500
1999-11-10	2.94	3.00	2.94	3.00	1100
1999-11-11	3.00	3.00	2.94	2.94	1100
1999-11-12	2.88	3.00	2.88	3.00	1700
1999-11-15	3.25	3.25	3.25	3.25	400
1999-11-16	3.00	3.00	3.00	3.00	100
1999-11-17	2.88	2.88	2.88	2.88	5900
1999-11-18	2.88	2.88	2.88	2.88	1200
1999-11-19	3.00	3.00	2.88	2.88	3900
1999-11-22	2.88	2.88	2.75	2.88	2200
1999-11-24	2.88	2.88	2.88	2.88	100
1999-11-29	2.88	2.88	2.88	2.88	700
1999-11-30	2.94	2.94	2.88	2.88	1200
1999-12-01	2.88	2.88	2.88	2.88	1000
1999-12-02	2.81	2.88	2.81	2.81	3500
1999-12-03	2.81	2.88	2.81	2.88	9200
1999-12-06	2.81	2.94	2.81	2.94	2000
1999-12-07	2.81	2.94	2.81	2.94	2300
1999-12-08	2.81	2.81	2.81	2.81	600
1999-12-09	2.81	2.88	2.81	2.81	1600
1999-12-10	2.81	2.88	2.81	2.81	5700
1999-12-13	2.81	3.00	2.81	3.00	11300
1999-12-14	2.81	2.81	2.81	2.81	200
1999-12-16	2.81	2.88	2.81	2.88	1900
1999-12-17	2.81	2.88	2.81	2.88	1500
1999-12-20	2.81	3.25	2.81	3.25	8800
1999-12-21	3.31	3.31	2.94	3.31	9500
1999-12-22	2.97	3.13	2.84	3.13	12800
1999-12-23	3.25	3.25	3.00	3.00	15400
1999-12-27	3.00	3.06	3.00	3.00	4600
1999-12-28	3.19	4.25	3.13	3.13	82100
1999-12-29	2.83	3.16	2.75	2.75	51000
1999-12-30	3.00	3.00	2.69	2.69	21500
1999-12-31	2.75	2.75	2.50	2.75	12200
2000-01-03	2.86	2.94	2.25	2.72	32500
2000-01-05	2.63	2.63	2.63	2.63	1300
2000-01-06	2.69	2.84	2.69	2.81	3200
2000-01-07	2.69	2.69	2.69	2.69	200
2000-01-10	2.78	2.88	2.73	2.88	146100
2000-01-11	2.91	2.91	2.75	2.75	64300
2000-01-12	2.75	3.00	2.72	2.75	43200
2000-01-13	2.80	3.00	2.75	3.00	4900
2000-01-14	3.00	3.25	3.00	3.13	6500
2000-01-18	3.03	3.50	3.00	3.44	3400
2000-01-19	3.38	3.44	2.75	3.00	5400
2000-01-20	2.94	2.94	2.75	2.75	5500
2000-01-21	2.75	2.75	2.75	2.75	400
2000-01-24	3.06	3.31	3.06	3.31	1600
2000-01-25	2.97	3.00	2.94	3.00	6100
2000-01-26	3.16	3.16	3.00	3.00	2200
2000-01-27	2.97	2.97	2.97	2.97	500
2000-01-28	2.97	3.44	2.97	3.44	2200
2000-01-31	3.00	3.31	2.88	3.00	1200
2000-02-01	3.22	3.31	3.22	3.31	4000
2000-02-02	3.19	3.31	2.88	3.31	1200
2000-02-03	3.03	3.09	3.03	3.09	700
2000-02-04	3.00	3.00	3.00	3.00	900
2000-02-07	3.19	3.25	3.00	3.25	2900
2000-02-08	3.19	3.31	3.19	3.31	200
2000-02-09	3.34	3.34	3.34	3.34	1500
2000-02-11	3.25	3.25	2.88	3.25	2200
2000-02-14	3.50	3.50	3.25	3.25	900
2000-02-15	3.25	3.25	3.09	3.09	2200
2000-02-16	3.06	3.06	3.06	3.06	1300
2000-02-17	3.06	3.22	3.06	3.06	13400
2000-02-18	3.06	3.06	2.94	3.00	1900
2000-02-22	3.00	3.00	2.75	2.75	8800
2000-02-23	3.00	3.00	3.00	3.00	1800
2000-02-25	3.00	3.06	3.00	3.00	3100
2000-02-28	3.00	3.00	3.00	3.00	100
2000-02-29	3.19	3.44	2.81	3.00	22500
2000-03-01	3.19	3.44	2.81	3.44	5600
2000-03-02	3.63	3.63	3.38	3.38	20400
2000-03-03	3.38	3.38	2.81	3.22	12700
2000-03-06	3.20	3.47	3.13	3.13	6700
2000-03-07	3.38	3.38	3.38	3.38	300
2000-03-10	3.47	3.47	3.19	3.19	800
2000-03-13	3.19	3.19	3.19	3.19	2200
2000-03-14	3.47	3.50	3.19	3.50	19000
2000-03-15	3.19	3.19	3.19	3.19	1000
2000-03-16	3.13	3.13	3.13	3.13	1000
2000-03-17	3.25	3.25	3.13	3.13	3800
2000-03-22	3.31	3.31	3.31	3.31	600
2000-03-23	3.25	3.25	3.13	3.25	2100
2000-03-24	3.19	3.25	3.19	3.25	600
2000-03-27	3.19	3.19	3.13	3.13	200
2000-03-28	3.13	3.13	2.88	2.88	4100
2000-03-29	2.81	3.09	2.75	2.75	10500
2000-03-31	2.75	2.75	2.75	2.75	1000
2000-04-03	2.88	3.00	2.88	3.00	4900
2000-04-04	2.75	2.75	2.75	2.75	400
2000-04-05	2.94	2.94	2.75	2.75	2300
2000-04-06	2.95	3.00	2.78	3.00	900
2000-04-07	2.78	2.78	2.78	2.78	1400
2000-04-11	2.75	3.00	2.75	3.00	4400
2000-04-12	2.78	2.78	2.78	2.78	200
2000-04-13	2.78	2.78	2.38	2.59	4000
2000-04-14	2.50	2.50	2.38	2.38	6100
2000-04-17	2.47	2.63	2.44	2.63	9200
2000-04-18	2.44	2.63	2.44	2.63	1300
2000-04-19	2.95	2.95	2.69	2.69	8600
2000-04-24	2.66	2.66	2.66	2.66	2300
2000-04-25	2.66	3.50	2.66	3.50	23600
2000-04-27	3.09	3.09	2.38	2.63	47900
2000-04-28	2.97	3.03	2.59	2.84	27100
2000-05-01	2.83	2.88	2.50	2.50	18400
2000-05-02	2.66	2.81	2.56	2.56	2200
2000-05-03	2.72	2.97	2.56	2.56	9400
2000-05-04	2.63	2.63	2.56	2.56	3200
2000-05-05	2.69	2.69	2.69	2.69	300
2000-05-08	2.56	2.58	2.53	2.56	4400
2000-05-09	2.53	2.53	2.53	2.53	1100
2000-05-10	2.50	2.50	2.50	2.50	7500
2000-05-11	2.56	2.56	2.56	2.56	2000
2000-05-12	2.50	2.59	2.50	2.56	7200
2000-05-15	2.55	2.63	2.55	2.63	1700
2000-05-16	2.63	2.63	2.63	2.63	9800
2000-05-17	2.63	2.63	2.63	2.63	200
2000-05-18	2.63	2.63	2.63	2.63	800
2000-05-19	2.50	2.50	2.50	2.50	12000
2000-05-22	2.63	2.63	2.50	2.50	11200
2000-05-23	2.53	2.53	2.53	2.53	500
2000-05-24	2.53	2.53	2.50	2.50	5600
2000-05-25	2.50	2.50	2.50	2.50	7000
2000-05-26	2.50	2.50	2.50	2.50	1200
2000-05-31	2.50	2.75	2.50	2.75	1100
2000-06-01	2.50	2.50	2.50	2.50	400
2000-06-05	2.50	2.50	2.50	2.50	3000
2000-06-06	2.63	2.63	2.63	2.63	400
2000-06-07	2.75	2.75	2.75	2.75	300
2000-06-08	2.67	2.67	2.67	2.67	100
2000-06-09	2.61	2.88	2.61	2.69	5100
2000-06-12	2.75	3.00	2.72	2.72	5400
2000-06-14	2.94	2.94	2.94	2.94	4000
2000-06-15	3.06	3.06	3.06	3.06	2000
2000-06-19	2.81	2.88	2.75	2.75	9600
2000-06-21	2.83	2.83	2.75	2.75	2400
2000-06-23	2.88	3.00	2.88	3.00	1800
2000-06-26	2.88	2.88	2.88	2.88	400
2000-06-27	2.91	2.91	2.91	2.91	200
2000-06-30	2.91	2.94	2.88	2.88	1700
2000-07-03	2.94	2.94	2.94	2.94	2000
2000-07-05	2.88	2.88	2.88	2.88	300
2000-07-06	2.88	2.88	2.88	2.88	900
2000-07-07	2.91	2.91	2.91	2.91	200
2000-07-10	2.88	2.88	2.88	2.88	100
2000-07-11	2.91	2.91	2.91	2.91	100
2000-07-12	2.88	3.00	2.88	3.00	7900
2000-07-17	3.00	3.00	2.81	3.00	600
2000-07-24	2.91	2.91	2.91	2.91	100
2000-07-25	2.81	2.81	2.81	2.81	1000
2000-07-26	2.75	2.75	2.75	2.75	1300
2000-07-27	2.86	2.86	2.86	2.86	100
2000-07-28	2.66	2.66	2.50	2.50	8500
2000-07-31	2.56	2.56	2.56	2.56	200
2000-08-01	2.88	2.88	2.88	2.88	1400
2000-08-02	2.88	2.88	2.88	2.88	600
2000-08-04	2.81	2.81	2.44	2.44	31100
2000-08-07	2.50	2.50	2.44	2.50	34500
2000-08-08	2.44	2.50	2.44	2.44	10500
2000-08-09	2.44	2.50	2.44	2.50	900
2000-08-10	2.50	2.88	2.44	2.44	7700
2000-08-14	2.50	2.50	2.50	2.50	500
2000-08-15	2.50	2.50	2.50	2.50	200
2000-08-16	2.44	2.44	2.44	2.44	100
2000-08-17	2.44	2.63	2.25	2.50	8700
2000-08-18	2.50	2.50	2.19	2.19	9800
2000-08-21	2.25	2.25	2.19	2.19	8000
2000-08-22	2.25	2.25	2.00	2.13	23500
2000-08-23	2.25	2.25	2.13	2.13	18800
2000-08-24	2.13	2.19	2.13	2.13	18500
2000-08-25	2.19	2.19	2.19	2.19	900
2000-08-28	2.13	2.19	2.13	2.13	28800
2000-08-29	2.06	2.06	2.00	2.00	9700
2000-08-30	2.06	2.25	2.00	2.00	7600
2000-08-31	2.25	2.31	2.25	2.31	2700
2000-09-01	2.34	2.34	2.34	2.34	1800
2000-09-05	2.34	2.34	2.34	2.34	300
2000-09-06	2.31	2.31	2.31	2.31	400
2000-09-07	2.31	2.31	2.31	2.31	500
2000-09-11	2.33	2.33	2.28	2.28	6300
2000-09-14	2.34	2.34	2.34	2.34	4300
2000-09-18	2.34	2.34	2.34	2.34	6000
2000-09-19	2.34	2.38	2.34	2.38	12800
2000-09-21	2.63	2.63	2.63	2.63	3000
2000-09-22	2.34	2.50	2.00	2.50	6900
2000-09-26	2.13	2.13	2.13	2.13	2700
2000-09-27	2.00	2.13	1.75	2.13	5400
2000-09-28	2.09	2.09	2.09	2.09	1000
2000-09-29	2.06	2.06	2.06	2.06	1000
2000-10-04	2.13	2.13	2.13	2.13	4000
2000-10-05	2.13	2.13	2.00	2.00	5700
2000-10-06	2.00	2.00	2.00	2.00	6200
2000-10-09	1.88	1.88	1.88	1.88	5600
2000-10-10	1.78	2.03	1.78	2.03	10000
2000-10-11	1.91	2.00	1.91	2.00	7800
2000-10-12	2.00	2.00	2.00	2.00	20000
2000-10-13	1.88	2.00	1.88	2.00	11400
2000-10-16	2.00	2.00	2.00	2.00	11400
2000-10-17	1.88	1.88	1.88	1.88	2500
2000-10-18	1.75	1.75	1.69	1.75	10600
2000-10-19	1.75	1.75	1.75	1.75	3300
2000-10-23	2.00	2.00	1.88	1.88	1900
2000-10-24	1.88	1.97	1.69	1.97	5700
2000-10-25	2.00	2.00	1.97	1.97	5000
2000-10-26	2.00	2.00	2.00	2.00	7500
2000-10-31	1.98	2.00	1.92	1.92	2200
2000-11-01	2.00	2.00	2.00	2.00	9000
2000-11-02	2.13	2.13	2.13	2.13	1000
2000-11-03	2.00	2.13	2.00	2.13	3100
2000-11-08	2.25	2.25	2.22	2.25	6700
2000-11-09	2.27	2.27	1.94	2.00	18200
2000-11-13	1.94	1.94	1.72	1.75	10800
2000-11-14	1.94	1.94	1.94	1.94	3100
2000-11-15	2.00	2.00	1.81	1.81	21400
2000-11-16	1.81	1.81	1.69	1.69	20500
2000-11-17	1.69	2.00	1.56	1.63	8300
2000-11-20	1.63	1.63	1.63	1.63	1900
2000-11-21	1.50	1.81	1.50	1.81	13100
2000-11-24	1.81	1.81	1.81	1.81	1000
2000-11-27	2.00	2.00	1.75	1.75	10700
2000-11-29	1.75	1.75	1.75	1.75	600
2000-11-30	1.94	2.00	1.91	1.91	9000
2000-12-01	1.94	1.94	1.94	1.94	100
2000-12-04	1.89	2.00	1.88	2.00	600
2000-12-05	1.78	1.78	1.75	1.75	1200
2000-12-06	1.94	1.94	1.94	1.94	900
2000-12-07	1.78	1.78	1.78	1.78	100
2000-12-08	1.94	1.94	1.94	1.94	1000
2000-12-11	1.88	2.00	1.88	1.88	22900
2000-12-12	2.00	2.00	2.00	2.00	1100
2000-12-13	1.94	1.94	1.69	1.88	62700
2000-12-14	1.88	1.88	1.75	1.75	16100
2000-12-15	1.75	1.75	1.75	1.75	2200
2000-12-18	1.66	1.66	1.50	1.50	4300
2000-12-20	1.67	1.67	1.67	1.67	300
2000-12-21	1.56	1.63	1.50	1.63	19500
2000-12-26	1.63	1.75	1.63	1.75	8200
2000-12-27	1.88	2.00	1.88	2.00	8000
2000-12-28	1.81	1.81	1.25	1.41	73200
2000-12-29	1.30	1.69	1.30	1.69	16500
2001-01-02	1.59	1.66	1.59	1.66	1200
2001-01-08	1.69	1.84	1.63	1.84	17800
2001-01-09	1.89	2.19	1.88	2.19	24500
2001-01-11	2.03	2.03	2.00	2.00	4000
2001-01-16	2.31	2.44	2.00	2.44	3000
2001-01-17	2.44	2.44	2.42	2.44	2900
2001-01-18	2.03	2.38	2.03	2.38	6300
2001-01-19	2.36	2.36	2.36	2.36	200
2001-01-22	2.06	2.06	2.06	2.06	1000
2001-01-23	2.06	2.25	2.03	2.19	7900
2001-01-24	2.23	2.23	2.19	2.19	900
2001-01-26	2.03	2.03	2.03	2.03	400
2001-01-31	2.03	2.06	2.03	2.06	2700
2001-02-01	2.13	2.13	2.03	2.13	4500
2001-02-06	2.05	2.25	2.05	2.25	5100
2001-02-07	2.25	2.31	2.25	2.31	1000
2001-02-09	2.19	2.19	2.19	2.19	1100
2001-02-12	2.14	2.31	2.14	2.16	2500
2001-02-13	2.16	2.16	2.03	2.03	500
2001-02-14	2.03	2.03	2.03	2.03	4800
2001-02-16	2.08	2.13	1.63	1.75	46000
2001-02-21	1.88	1.88	1.81	1.81	1300
2001-02-22	1.88	1.88	1.75	1.75	5500
2001-02-26	1.81	1.97	1.63	1.97	14600
2001-02-28	1.94	1.97	1.94	1.97	3300
2001-03-01	1.94	1.94	1.88	1.88	21600
2001-03-02	2.13	2.13	2.13	2.13	100
2001-03-05	2.25	2.25	2.00	2.00	2000
2001-03-06	1.92	1.92	1.88	1.88	4700
2001-03-08	1.88	1.88	1.88	1.88	1900
2001-03-09	1.80	1.80	1.80	1.80	200
2001-03-13	1.91	2.00	1.91	2.00	2000
2001-03-14	1.94	1.94	1.75	1.75	2000
2001-03-15	1.75	1.75	1.75	1.75	3600
2001-03-16	1.63	1.63	1.50	1.50	2000
2001-03-19	1.75	1.75	1.75	1.75	5400
2001-03-20	1.94	1.94	1.94	1.94	1000
2001-03-21	1.81	1.81	1.81	1.81	100
2001-03-22	1.56	2.25	1.38	2.25	1500
2001-03-27	1.53	1.63	1.53	1.63	3000
2001-03-28	1.95	1.95	1.66	1.88	700
2001-03-29	1.69	1.69	1.69	1.69	2800
2001-03-30	1.69	1.84	1.66	1.84	1300
2001-04-02	1.66	1.66	1.66	1.66	300
2001-04-03	1.63	1.63	1.63	1.63	200
2001-04-09	1.62	1.62	1.62	1.62	1000
2001-04-10	1.62	1.62	1.53	1.53	1400
2001-04-11	1.58	1.61	1.58	1.61	2200
2001-04-16	1.62	1.63	1.51	1.51	8000
2001-04-17	1.51	1.85	1.51	1.85	200
2001-04-19	1.55	1.55	1.55	1.55	100
2001-04-20	1.54	1.54	1.54	1.54	500
2001-04-23	1.85	2.00	1.85	2.00	600
2001-04-25	1.55	2.00	1.55	2.00	300
2001-04-27	1.70	1.70	1.60	1.60	2800
2001-05-01	1.60	1.60	1.60	1.60	200
2001-05-02	1.60	1.60	1.60	1.60	1000
2001-05-03	1.60	1.60	1.60	1.60	2300
2001-05-09	1.76	1.89	1.65	1.65	16200
2001-05-10	1.65	1.65	1.65	1.65	10100
2001-05-11	1.75	1.80	1.75	1.80	1600
2001-05-14	1.61	1.80	1.61	1.65	4300
2001-05-15	1.63	1.75	1.62	1.75	2500
2001-05-17	1.75	1.75	1.75	1.75	2000
2001-05-18	1.75	1.75	1.75	1.75	400
2001-05-22	1.62	1.70	1.62	1.70	6500
2001-05-23	1.63	1.63	1.62	1.62	600
2001-05-24	1.70	1.70	1.70	1.70	3100
2001-05-25	1.75	1.75	1.70	1.70	800
2001-05-29	1.70	1.70	1.63	1.63	2800
2001-05-30	1.63	1.63	1.63	1.63	500
2001-06-01	1.63	1.63	1.63	1.63	1500
2001-06-04	1.63	1.63	1.63	1.63	1000
2001-06-05	1.70	1.70	1.65	1.65	3600
2001-06-06	1.70	1.70	1.70	1.70	200
2001-06-08	1.68	1.70	1.68	1.70	3000
2001-06-11	1.70	1.70	1.60	1.60	3300
2001-06-14	1.60	1.60	1.60	1.60	2000
2001-06-15	1.65	1.65	1.65	1.65	600
2001-06-19	1.65	1.65	1.50	1.50	3300
2001-06-21	1.50	1.50	1.50	1.50	500
2001-06-22	1.51	1.51	1.51	1.51	11000
2001-06-25	1.51	1.51	1.50	1.50	9700
2001-06-26	1.50	1.50	1.50	1.50	1000
2001-06-28	1.70	1.70	1.50	1.50	600
2001-07-05	1.52	1.55	1.52	1.55	2200
2001-07-06	1.59	1.65	1.59	1.65	2300
2001-07-09	1.60	1.60	1.60	1.60	1000
2001-07-11	1.63	1.63	1.55	1.55	7000
2001-07-12	1.62	1.70	1.55	1.55	3600
2001-07-13	1.62	1.62	1.62	1.62	700
2001-07-18	1.55	1.61	1.52	1.61	9500
2001-07-19	1.52	1.52	1.52	1.52	500
2001-07-23	1.53	1.53	1.53	1.53	500
2001-07-26	1.52	1.52	1.51	1.51	2800
2001-07-27	1.50	1.52	1.50	1.52	5200
2001-07-30	1.52	1.52	1.45	1.50	6200
2001-08-01	1.47	1.52	1.37	1.52	6700
2001-08-07	1.51	1.51	1.15	1.25	4600
2001-08-10	1.51	1.51	1.51	1.51	200
2001-08-14	1.35	1.35	1.26	1.26	500
2001-08-15	1.30	1.30	1.30	1.30	600
2001-08-16	1.30	1.30	1.30	1.30	200
2001-08-27	1.31	1.31	1.30	1.30	300
2001-08-29	1.29	1.29	1.17	1.17	6600
2001-08-31	1.35	1.35	1.35	1.35	1200
2001-09-04	1.20	1.20	1.17	1.17	3000
2001-09-17	1.15	1.15	1.15	1.15	100
2001-09-20	1.03	1.03	1.03	1.03	100
2001-09-21	1.03	1.03	1.03	1.03	500
2001-09-24	1.15	1.15	1.15	1.15	3900
2001-09-25	1.10	1.10	1.05	1.10	1600
2001-09-28	1.20	1.20	0.21	1.05	14800
2001-10-01	1.15	1.15	1.15	1.15	400
2001-10-10	0.80	1.10	0.75	1.10	2100
2001-10-11	1.15	1.15	1.15	1.15	500
2001-10-16	1.06	1.06	1.06	1.06	400
2001-10-17	1.06	1.06	1.06	1.06	1700
2001-10-22	1.08	1.08	1.08	1.08	1700
2001-10-23	1.10	1.10	1.08	1.08	3800
2001-10-26	0.97	1.12	0.97	1.12	800
2001-10-29	1.10	1.10	1.10	1.10	1600
2001-11-01	1.07	1.07	1.05	1.05	2600
2001-11-07	1.10	1.12	1.10	1.12	600
2001-11-09	1.40	1.40	1.40	1.40	2000
2001-11-13	1.25	1.25	1.06	1.06	200
2001-11-14	1.06	1.06	1.06	1.06	300
2001-11-20	1.07	1.30	1.07	1.10	1200
2001-11-26	1.30	1.34	1.30	1.34	12500
2001-11-27	1.40	1.40	1.10	1.39	6100
2001-11-29	1.15	1.15	1.15	1.15	100
2001-12-04	1.22	1.22	1.16	1.22	7700
2001-12-05	1.15	1.15	1.11	1.11	2800
2001-12-06	1.11	1.11	1.08	1.08	11900
2001-12-07	1.07	1.15	1.02	1.02	5900
2001-12-10	1.01	1.01	1.00	1.00	12900
2001-12-11	1.06	1.06	0.99	0.99	4200
2001-12-12	1.00	1.00	0.92	1.00	11500
2001-12-13	0.90	0.90	0.80	0.80	4900
2001-12-14	0.82	0.85	0.80	0.85	12300
2001-12-17	0.84	1.00	0.80	1.00	3700
2001-12-20	0.92	0.93	0.81	0.92	16300
2001-12-21	0.92	0.92	0.76	0.76	13000
2001-12-24	0.85	0.89	0.76	0.85	16900
2001-12-26	0.89	0.90	0.89	0.90	5200
2001-12-28	0.86	0.92	0.86	0.90	6300
2001-12-31	0.97	1.07	0.97	1.07	3100
2002-01-02	1.07	1.07	1.07	1.07	800
2002-01-03	0.99	1.15	0.99	1.15	8500
2002-01-04	0.99	1.05	0.95	1.05	2200
2002-01-07	1.06	1.15	1.06	1.15	1200
2002-01-09	1.15	1.15	1.15	1.15	1800
2002-01-10	1.00	1.00	1.00	1.00	300
2002-01-11	1.10	1.10	1.10	1.10	1000
2002-01-15	1.15	1.15	1.00	1.00	1900
2002-01-23	1.00	1.00	1.00	1.00	900
2002-01-28	1.00	1.00	1.00	1.00	300
2002-01-29	1.00	1.00	1.00	1.00	100
2002-01-31	1.00	1.00	1.00	1.00	100
2002-02-01	1.00	1.00	1.00	1.00	2000
2002-02-05	1.00	1.00	1.00	1.00	7500
2002-02-06	0.95	1.00	0.76	0.76	3500
2002-02-07	0.81	0.81	0.81	0.81	300
2002-02-11	0.81	0.81	0.81	0.81	2000
2002-02-12	0.89	0.89	0.88	0.88	2100
2002-02-13	0.93	0.93	0.89	0.89	6000
2002-02-14	0.89	0.89	0.89	0.89	1000
2002-02-15	0.88	0.88	0.85	0.85	2200
2002-02-19	0.94	0.94	0.75	0.80	2800
2002-02-20	0.77	0.85	0.76	0.85	5300
2002-02-25	0.91	0.91	0.91	0.91	400
2002-03-05	0.96	0.99	0.96	0.99	500
2002-03-06	0.99	1.00	0.98	1.00	7700
2002-03-07	1.01	1.20	1.01	1.15	18800
2002-03-08	1.14	1.20	1.14	1.15	2000
2002-03-11	1.33	1.33	1.06	1.29	7400
2002-03-12	1.31	1.31	1.31	1.31	600
2002-03-13	1.30	1.30	1.30	1.30	200
2002-03-14	1.25	1.25	1.25	1.25	2000
2002-03-19	1.15	1.15	1.15	1.15	500
2002-03-20	1.17	1.18	1.17	1.18	3300
2002-03-22	1.24	1.24	1.24	1.24	100
2002-03-25	1.25	1.35	1.25	1.35	500
2002-03-27	1.37	1.37	1.20	1.20	700
2002-04-01	1.20	1.60	1.20	1.60	5700
2002-04-02	1.50	1.50	1.50	1.50	5000
2002-04-03	1.59	1.59	1.59	1.59	300
2002-04-04	1.51	1.59	1.50	1.59	1200
2002-04-05	1.60	1.60	1.50	1.60	36600
2002-04-08	1.51	1.51	1.40	1.40	2200
2002-04-09	1.50	1.55	1.50	1.55	2800
2002-04-10	1.50	1.54	1.40	1.54	800
2002-04-12	1.49	1.49	1.40	1.40	800
2002-04-15	1.45	1.45	1.45	1.45	500
2002-04-16	1.53	1.53	1.50	1.50	1000
2002-04-17	1.15	1.32	1.05	1.32	3200
2002-04-18	1.31	1.40	1.31	1.40	1200
2002-04-19	1.58	1.58	1.50	1.58	3000
2002-04-22	1.31	1.60	1.31	1.58	5300
2002-04-23	1.45	1.45	1.45	1.45	400
2002-04-24	1.55	1.65	1.50	1.60	5400
2002-04-25	1.52	1.52	1.52	1.52	100
2002-04-26	1.50	1.55	1.25	1.55	2600
2002-05-02	1.40	1.40	1.40	1.40	100
2002-05-06	1.59	1.59	1.35	1.35	700
2002-05-07	1.60	1.65	1.60	1.65	2400
2002-05-09	1.50	1.50	1.50	1.50	900
2002-05-10	1.64	1.64	1.64	1.64	100
2002-05-13	1.51	1.51	1.50	1.50	6700
2002-05-14	1.50	1.50	1.50	1.50	1200
2002-05-15	1.50	1.50	1.10	1.10	9700
2002-05-16	1.30	1.48	1.20	1.48	3300
2002-05-17	1.49	1.50	1.49	1.50	700
2002-05-21	1.35	1.35	1.35	1.35	500
2002-05-23	1.50	1.50	1.35	1.35	3700
2002-05-24	1.35	1.40	1.35	1.35	8400
2002-05-28	1.35	1.35	1.24	1.25	7300
2002-05-29	1.30	1.41	1.30	1.40	18000
2002-05-31	1.45	1.52	1.45	1.45	600
2002-06-03	1.40	1.40	1.40	1.40	2000
2002-06-04	1.48	1.48	1.25	1.39	2900
2002-06-05	1.25	1.25	1.25	1.25	700
2002-06-06	1.25	1.25	1.20	1.20	5300
2002-06-07	1.20	1.20	1.05	1.14	4600
2002-06-11	1.10	1.10	1.10	1.10	300
2002-06-12	1.20	1.20	1.16	1.16	1200
2002-06-13	1.20	1.39	1.20	1.39	4900
2002-06-18	1.30	1.31	1.30	1.31	1000
2002-06-19	1.30	1.30	1.25	1.25	2400
2002-06-20	1.25	1.25	1.25	1.25	1000
2002-06-21	1.25	1.25	1.25	1.25	3000
2002-06-24	1.25	1.25	1.20	1.20	2200
2002-06-26	1.20	1.20	1.20	1.20	6000
2002-06-27	1.20	1.20	1.10	1.20	11200
2002-06-28	1.21	1.21	1.20	1.20	3300
2002-07-01	1.20	1.20	1.20	1.20	2000
2002-07-02	1.20	1.20	1.20	1.20	3000
2002-07-03	1.25	1.25	1.17	1.17	7700
2002-07-10	1.20	1.20	1.20	1.20	1000
2002-07-15	1.20	1.20	1.20	1.20	500
2002-07-16	1.32	1.32	1.32	1.32	100
2002-07-22	1.21	1.21	1.21	1.21	200
2002-07-23	1.20	1.20	1.20	1.20	1300
2002-07-24	1.20	1.20	1.20	1.20	1000
2002-07-26	1.27	1.27	1.20	1.20	4500
2002-07-29	1.32	1.72	1.15	1.15	5800
2002-08-06	1.20	1.20	1.15	1.15	900
2002-08-07	1.20	1.20	1.15	1.15	4200
2002-08-12	1.54	1.54	1.54	1.54	300
2002-08-13	1.54	1.54	1.54	1.54	300
2002-08-16	1.27	1.27	1.25	1.25	200
2002-08-23	1.53	1.53	1.31	1.31	1200
2002-08-26	1.28	1.28	1.28	1.28	500
2002-08-30	1.40	1.41	1.40	1.41	1200
2002-09-03	1.45	1.45	1.41	1.41	2000
2002-09-06	1.40	1.40	1.40	1.40	3500
2002-09-10	1.30	1.30	1.25	1.26	3700
2002-09-11	1.26	1.26	1.15	1.15	3000
2002-09-16	1.15	1.15	1.15	1.15	100
2002-09-19	1.12	1.12	1.12	1.12	2800
2002-09-23	1.10	1.29	1.10	1.29	2800
2002-09-24	1.39	1.39	1.39	1.39	100
2002-09-26	1.39	1.39	1.39	1.39	100
2002-09-30	1.23	1.23	1.13	1.13	2300
2002-10-01	1.12	1.12	1.10	1.10	900
2002-10-02	1.12	1.12	1.11	1.11	1100
2002-10-08	1.10	1.10	1.05	1.06	5600
2002-10-09	1.10	1.10	1.10	1.10	200
2002-10-10	1.10	1.11	1.10	1.11	800
2002-10-11	1.10	1.10	1.05	1.05	3500
2002-10-14	1.05	1.10	1.05	1.10	8000
2002-10-17	1.09	1.09	1.09	1.09	1000
2002-10-18	1.10	1.10	1.10	1.10	5000
2002-10-21	1.10	1.10	1.10	1.10	5000
2002-10-23	1.00	1.00	1.00	1.00	500
2002-10-25	1.05	1.05	1.05	1.05	7500
2002-10-29	1.09	1.09	1.09	1.09	500
2002-10-30	1.15	1.15	1.15	1.15	200
2002-10-31	1.15	1.40	1.15	1.20	2700
2002-11-04	1.16	1.20	1.16	1.20	200
2002-11-08	1.25	1.25	1.25	1.25	2500
2002-11-12	1.25	1.25	1.20	1.20	3200
2002-11-13	1.21	1.21	1.20	1.20	1000
2002-11-18	1.20	1.20	1.20	1.20	200
2002-11-19	1.20	1.20	1.10	1.10	2600
2002-11-20	1.02	1.02	1.02	1.02	100
2002-11-21	1.15	1.16	1.15	1.16	800
2002-11-22	1.10	1.10	1.05	1.10	1500
2002-11-26	1.11	1.11	1.05	1.05	7000
2002-11-27	1.05	1.05	0.80	1.02	5900
2002-11-29	0.81	1.03	0.81	1.03	8200
2002-12-02	1.17	1.55	1.17	1.55	2700
2002-12-03	1.40	1.40	1.30	1.40	7600
2002-12-05	1.27	1.27	1.06	1.06	1400
2002-12-06	1.20	1.20	1.20	1.20	300
2002-12-11	1.20	1.20	1.20	1.20	2500
2002-12-12	1.18	1.18	1.17	1.18	5100
2002-12-13	1.18	1.18	1.11	1.15	5000
2002-12-16	1.18	1.18	1.18	1.18	2800
2002-12-17	1.17	1.17	1.17	1.17	100
2002-12-19	1.05	1.06	1.04	1.04	24500
2002-12-20	1.12	1.18	1.03	1.12	8500
2002-12-23	1.05	1.05	1.05	1.05	1600
2002-12-24	1.05	1.12	1.05	1.05	14400
2002-12-26	1.02	1.03	1.02	1.03	400
2002-12-27	1.01	1.01	1.00	1.00	2000
2002-12-30	1.02	1.02	1.02	1.02	100
2003-01-02	1.11	1.12	1.11	1.12	1000
2003-01-06	1.43	1.43	1.22	1.22	3700
2003-01-07	1.43	1.43	1.43	1.43	200
2003-01-10	1.26	1.26	1.20	1.20	800
2003-01-14	1.26	1.39	1.26	1.39	200
2003-01-15	1.28	1.28	1.26	1.26	300
2003-01-16	1.26	1.26	1.26	1.26	100
2003-01-17	1.33	1.34	1.33	1.34	700
2003-01-22	1.27	1.27	1.07	1.07	2500
2003-01-24	1.13	1.13	1.12	1.12	1100
2003-01-29	1.14	1.32	1.13	1.31	4000
2003-02-06	1.16	1.16	1.15	1.15	700
2003-02-10	1.24	1.25	1.23	1.23	2100
2003-02-12	1.15	1.15	1.15	1.15	4300
2003-02-19	1.15	1.15	1.15	1.15	3800
2003-02-21	1.24	1.24	1.24	1.24	200
2003-02-24	1.18	1.18	1.10	1.10	2500
2003-02-25	1.06	1.06	1.06	1.06	600
2003-02-26	1.06	1.06	1.06	1.06	1600
2003-02-27	1.08	1.08	1.08	1.08	300
2003-03-03	1.09	1.09	1.08	1.08	600
2003-03-04	1.15	1.25	1.14	1.25	2400
2003-03-11	1.11	1.15	1.11	1.15	1600
2003-03-13	1.11	1.11	0.65	1.05	7400
2003-03-18	1.05	1.05	1.05	1.05	600
2003-03-20	1.09	1.10	1.09	1.10	700
2003-03-21	1.09	1.09	1.01	1.01	3000
2003-03-24	1.00	1.00	1.00	1.00	800
2003-03-25	1.15	1.15	1.15	1.15	900
2003-03-27	1.15	1.15	1.15	1.15	100
2003-04-01	1.16	1.16	1.16	1.16	1200
2003-04-02	1.06	1.06	1.06	1.06	100
2003-04-07	1.19	1.19	1.19	1.19	500
2003-04-09	1.02	1.02	1.00	1.00	2000
2003-04-11	1.10	1.10	1.10	1.10	100
2003-04-14	1.05	1.05	1.05	1.05	1500
2003-04-21	1.02	1.20	1.02	1.03	12300
2003-04-23	1.18	1.18	1.18	1.18	100
2003-04-24	1.10	1.10	1.02	1.02	2600
2003-04-28	1.05	1.05	1.02	1.02	6100
2003-04-30	1.07	1.07	1.05	1.05	3000
2003-05-02	1.17	1.25	1.17	1.24	7100
2003-05-05	1.04	1.04	1.04	1.04	800
2003-05-06	1.24	1.25	1.24	1.25	300
2003-05-07	1.08	1.08	1.08	1.08	100
2003-05-09	1.07	1.07	1.04	1.04	3000
2003-05-12	1.20	1.24	1.14	1.14	1200
2003-05-14	1.10	1.10	1.10	1.10	3500
2003-05-19	1.20	1.20	1.00	1.04	7900
2003-05-27	1.05	1.05	1.01	1.01	1000
2003-05-29	1.10	1.10	1.10	1.10	100
2003-05-30	1.10	1.10	1.10	1.10	800
2003-06-02	1.14	1.14	1.10	1.10	1300
2003-06-03	1.20	1.20	1.20	1.20	200
2003-06-05	1.10	1.19	1.00	1.19	2400
2003-06-09	1.19	1.19	1.19	1.19	500
2003-06-11	1.10	1.10	1.05	1.05	200
2003-06-12	1.10	1.10	1.10	1.10	300
2003-06-16	1.15	1.15	1.15	1.15	200
2003-06-19	1.16	1.19	1.16	1.19	1100
2003-06-26	1.15	1.15	1.10	1.10	4100
2003-07-02	1.11	1.11	1.11	1.11	200
2003-07-07	1.11	1.15	1.11	1.15	700
2003-07-09	1.23	1.40	1.23	1.40	5600
2003-07-14	1.40	1.45	1.33	1.33	2800
2003-07-15	1.40	1.40	1.40	1.40	1000
2003-07-18	1.30	1.30	1.24	1.24	2300
2003-07-24	1.26	1.40	1.26	1.40	3800
2003-07-29	1.35	1.35	1.35	1.35	1000
2003-07-31	1.35	1.35	1.30	1.30	2000
2003-08-01	1.30	1.30	1.27	1.27	1000
2003-08-05	1.27	1.27	1.26	1.26	1200
2003-08-06	1.25	1.27	1.11	1.14	8400
2003-08-07	1.20	1.20	1.20	1.20	300
2003-08-12	1.25	1.39	1.25	1.39	2400
2003-08-18	1.35	1.40	1.35	1.35	10300
2003-08-20	1.35	1.35	1.30	1.31	1500
2003-08-22	1.35	1.37	1.35	1.37	3800
2003-08-26	1.35	1.35	1.35	1.35	3000
2003-08-27	1.31	1.31	1.10	1.10	900
2003-08-28	1.10	1.34	1.10	1.34	1600
2003-08-29	1.38	1.38	1.34	1.34	2600
2003-09-02	1.36	1.40	1.36	1.37	3200
2003-09-03	1.37	1.37	1.25	1.25	2800
2003-09-04	1.25	1.25	1.25	1.25	1100
2003-09-08	1.25	1.34	1.20	1.25	1600
2003-09-12	1.26	1.26	1.26	1.26	1100
2003-09-16	1.27	1.28	1.27	1.28	3000
2003-09-18	1.36	1.36	1.32	1.32	7500
2003-09-22	1.31	1.31	1.29	1.29	500
2003-09-23	1.26	1.26	1.26	1.26	100
2003-09-29	1.32	1.32	1.21	1.26	15300
2003-09-30	1.27	1.27	1.27	1.27	100
2003-10-01	1.30	1.30	1.30	1.30	100
2003-10-02	1.30	1.30	1.30	1.30	400
2003-10-06	1.34	1.35	1.30	1.30	1100
2003-10-07	1.30	1.30	1.30	1.30	100
2003-10-09	1.33	1.33	1.33	1.33	100
2003-10-10	1.31	1.31	1.31	1.31	100
2003-10-13	1.67	1.67	1.30	1.30	13700
2003-10-14	1.42	1.42	1.42	1.42	100
2003-10-15	1.42	1.42	1.33	1.33	800
2003-10-16	1.65	1.90	1.35	1.55	12400
2003-10-17	1.90	1.90	1.50	1.57	2900
2003-10-20	1.85	1.85	1.70	1.70	6900
2003-10-21	1.92	2.40	1.82	2.20	25100
2003-10-22	2.33	2.37	2.23	2.32	27100
2003-10-23	2.33	2.33	2.19	2.30	7900
2003-10-24	2.20	2.25	1.85	2.15	8700
2003-10-27	1.75	2.25	1.75	2.15	8200
2003-10-28	2.15	2.25	2.10	2.14	3900
2003-10-29	2.14	2.14	1.85	1.86	9200
2003-10-30	1.85	2.24	1.85	2.24	10600
2003-10-31	1.87	2.29	1.85	2.23	4300
2003-11-03	1.90	2.24	1.90	2.07	5800
2003-11-04	2.05	2.05	2.00	2.00	6000
2003-11-05	2.15	2.15	1.95	2.09	2700
2003-11-06	1.96	1.96	1.96	1.96	500
2003-11-07	2.22	2.22	2.00	2.01	3800
2003-11-10	2.01	2.01	1.96	1.96	1000
2003-11-11	1.93	1.94	1.92	1.94	4100
2003-11-13	1.94	2.15	1.94	2.14	4400
2003-11-14	2.19	2.20	1.98	1.98	3200
2003-11-17	2.15	2.15	2.15	2.15	500
2003-11-18	1.93	2.17	1.93	2.16	3500
2003-11-19	2.00	2.20	2.00	2.16	10500
2003-11-20	1.92	2.16	1.92	1.93	3800
2003-11-21	2.21	2.21	2.05	2.05	1900
2003-11-24	1.95	2.00	1.95	2.00	1600
2003-11-25	2.00	2.05	1.94	1.94	1500
2003-11-26	2.12	2.12	1.91	2.00	6700
2003-12-01	2.15	2.15	2.00	2.04	5700
2003-12-03	1.82	2.14	1.70	2.14	1300
2003-12-04	1.98	1.98	1.98	1.98	100
2003-12-05	1.99	1.99	1.99	1.99	500
2003-12-08	2.15	2.15	2.06	2.06	2700
2003-12-09	2.07	2.07	2.03	2.03	400
2003-12-10	2.00	2.09	2.00	2.00	3100
2003-12-11	2.00	2.00	1.79	1.99	6600
2003-12-12	1.75	1.83	1.75	1.83	200
2003-12-15	1.97	1.97	1.97	1.97	1000
2003-12-16	1.97	1.97	1.93	1.93	1200
2003-12-18	1.84	1.95	1.84	1.95	400
2003-12-19	1.83	1.92	1.83	1.92	400
2003-12-22	1.90	1.99	1.90	1.90	5300
2003-12-23	1.80	1.97	1.80	1.97	1500
2003-12-24	1.83	1.83	1.83	1.83	400
2003-12-29	1.83	1.98	1.70	1.98	1300
2003-12-30	1.75	1.95	1.75	1.95	1100
2004-01-02	1.90	1.96	1.90	1.95	2100
2004-01-05	1.85	2.00	1.85	2.00	1800
2004-01-07	2.09	2.09	1.83	1.91	1800
2004-01-08	1.77	2.10	1.76	2.10	4200
2004-01-09	2.11	2.11	2.06	2.10	3900
2004-01-13	1.83	1.96	1.80	1.96	6200
2004-01-14	2.06	2.08	1.98	1.98	1300
2004-01-16	1.95	1.95	1.95	1.95	500
2004-01-20	1.87	2.06	1.87	2.06	6500
2004-01-21	1.84	1.98	1.84	1.98	600
2004-01-22	1.87	2.05	1.85	2.05	4300
2004-01-23	2.04	2.09	2.04	2.06	2000
2004-01-27	2.00	2.05	2.00	2.02	2800
2004-01-28	2.09	2.15	2.09	2.13	9900
2004-01-29	2.16	2.16	2.15	2.15	2000
2004-01-30	2.00	2.20	2.00	2.11	5500
2004-02-02	2.11	2.18	2.11	2.18	3500
2004-02-03	2.19	2.19	2.19	2.19	300
2004-02-06	2.13	2.13	2.13	2.13	400
2004-02-11	2.15	2.15	2.12	2.13	1600
2004-02-12	2.12	2.12	2.12	2.12	600
2004-02-17	2.14	2.15	2.14	2.15	2000
2004-02-19	2.15	2.15	1.82	2.10	3800
2004-02-23	2.10	2.20	2.10	2.12	3500
2004-02-26	1.91	1.91	1.91	1.91	300
2004-02-27	2.23	2.23	2.08	2.08	3200
2004-03-01	2.08	2.10	2.08	2.10	2000
2004-03-02	2.12	2.13	2.12	2.13	1000
2004-03-03	2.15	2.22	2.15	2.22	4600
2004-03-04	2.08	2.08	2.08	2.08	100
2004-03-05	2.10	2.10	2.10	2.10	1300
2004-03-08	2.34	2.34	2.20	2.20	6700
2004-03-09	2.25	2.34	2.25	2.33	7100
2004-03-10	2.26	2.26	2.25	2.25	3500
2004-03-11	1.90	2.35	1.90	2.29	14700
2004-03-12	2.04	2.25	2.04	2.20	5100
2004-03-15	2.11	2.17	1.99	2.12	3800
2004-03-16	2.07	2.19	2.07	2.19	700
2004-03-17	2.10	2.15	2.03	2.12	10200
2004-03-18	2.15	2.15	2.05	2.07	13400
2004-03-19	2.01	2.01	1.64	1.83	12400
2004-03-22	1.88	1.99	1.44	1.57	13400
2004-03-23	1.57	1.91	1.57	1.80	14300
2004-03-24	1.70	1.81	1.70	1.80	3300
2004-03-26	1.76	1.79	1.76	1.79	700
2004-03-29	1.80	1.92	1.62	1.73	9900
2004-03-30	1.70	1.92	1.63	1.63	4600
2004-03-31	1.86	2.30	1.63	2.00	50500
2004-04-01	2.01	2.39	2.01	2.25	39200
2004-04-02	2.33	2.55	2.26	2.53	45900
2004-04-05	2.80	3.75	2.80	3.12	112100
2004-04-06	3.25	3.65	2.81	2.97	64900
2004-04-07	3.01	3.02	2.78	2.78	16600
2004-04-08	2.85	2.89	2.43	2.60	13200
2004-04-12	2.51	2.87	2.51	2.55	8100
2004-04-13	2.66	2.66	2.36	2.43	11400
2004-04-14	2.42	2.84	2.37	2.76	29300
2004-04-15	2.70	2.85	2.66	2.66	8500
2004-04-16	2.78	2.87	2.67	2.67	1700
2004-04-19	2.80	2.80	2.60	2.72	4900
2004-04-20	2.67	2.87	2.50	2.79	4400
2004-04-21	2.86	2.88	2.86	2.88	5600
2004-04-22	2.66	2.79	2.65	2.67	5500
2004-04-23	2.78	2.87	2.70	2.77	5200
2004-04-26	2.82	3.02	2.82	2.90	5700
2004-04-27	2.85	2.90	2.76	2.76	6000
2004-04-28	2.85	2.85	2.65	2.74	3800
2004-04-29	2.76	2.91	2.23	2.50	16400
2004-04-30	2.79	2.79	2.49	2.56	6900
2004-05-03	2.56	2.62	2.49	2.50	12300
2004-05-04	2.50	2.50	2.34	2.34	3500
2004-05-05	2.38	2.38	2.38	2.38	300
2004-05-06	2.45	3.49	2.45	3.04	89100
2004-05-07	3.15	3.55	3.10	3.16	75900
2004-05-10	3.19	3.20	2.75	2.99	36000
2004-05-11	2.61	3.01	2.61	2.75	17600
2004-05-12	2.62	2.76	2.62	2.75	1300
2004-05-13	3.00	3.05	2.90	3.05	11300
2004-05-14	3.14	4.00	2.95	3.95	147200
2004-05-17	4.05	4.05	3.30	3.50	84500
2004-05-18	3.32	3.58	3.27	3.44	25500
2004-05-19	3.49	3.49	3.36	3.37	17300
2004-05-20	3.36	3.51	3.35	3.41	27800
2004-05-21	3.27	3.41	3.20	3.25	17500
2004-05-24	3.17	3.17	2.85	3.13	26900
2004-05-25	3.07	3.39	2.86	3.20	43300
2004-05-26	2.88	3.28	2.88	3.23	11000
2004-05-27	3.29	3.29	3.04	3.14	5000
2004-05-28	3.16	3.50	3.07	3.25	32800
2004-06-01	3.26	3.28	3.00	3.11	11300
2004-06-02	3.30	3.30	3.11	3.25	15300
2004-06-03	3.35	3.35	3.14	3.15	1500
2004-06-04	3.11	3.15	3.00	3.11	12300
2004-06-07	3.39	3.40	3.19	3.25	4100
2004-06-08	3.47	3.47	3.33	3.33	400
2004-06-09	3.30	3.38	3.28	3.38	1900
2004-06-10	3.49	3.60	3.25	3.29	11300
2004-06-14	3.40	3.40	3.22	3.26	3600
2004-06-15	3.29	3.31	3.03	3.15	20400
2004-06-16	3.23	3.29	3.21	3.25	4900
2004-06-17	3.30	3.55	3.25	3.25	17200
2004-06-18	3.44	3.49	3.27	3.41	6800
2004-06-21	3.44	3.46	3.28	3.29	12400
2004-06-22	3.19	3.34	3.05	3.10	8000
2004-06-23	3.06	3.12	2.86	3.12	17300
2004-06-24	3.18	3.31	3.18	3.30	1000
2004-06-25	3.35	3.35	3.01	3.22	1800
2004-06-28	3.29	3.29	3.14	3.26	3800
2004-06-29	3.02	3.27	3.02	3.22	1700
2004-06-30	3.13	3.13	3.10	3.11	4100
2004-07-01	3.04	3.30	3.04	3.18	9600
2004-07-02	3.21	3.28	3.09	3.28	5500
2004-07-06	3.25	3.26	3.24	3.26	3000
2004-07-07	3.30	3.30	3.25	3.29	3000
2004-07-08	3.05	3.29	3.05	3.26	6900
2004-07-09	3.33	3.33	3.10	3.21	2800
2004-07-12	3.29	3.30	3.06	3.25	6800
2004-07-13	3.11	3.28	3.07	3.07	4600
2004-07-14	3.16	3.27	3.16	3.25	3100
2004-07-15	3.25	3.25	3.21	3.25	900
2004-07-16	3.20	3.20	3.14	3.20	2100
2004-07-19	3.12	3.15	3.12	3.14	1400
2004-07-20	3.07	3.07	3.05	3.05	4100
2004-07-21	3.02	3.04	2.98	2.98	12400
2004-07-22	2.95	3.00	2.76	2.94	20600
2004-07-23	2.76	2.89	2.50	2.60	12000
2004-07-26	2.53	2.90	2.52	2.68	23700
2004-07-27	2.63	2.86	2.56	2.84	4200
2004-07-28	2.73	2.90	2.61	2.75	11500
2004-07-29	2.67	2.80	2.67	2.78	6200
2004-07-30	2.65	2.75	2.62	2.68	4900
2004-08-02	2.62	2.86	2.61	2.85	2400
2004-08-03	2.93	3.23	2.72	3.20	37600
2004-08-04	3.25	3.25	3.05	3.16	34200
2004-08-05	3.13	3.13	2.76	2.76	19200
2004-08-06	2.86	2.90	2.82	2.84	3300
2004-08-09	2.80	2.82	2.66	2.80	13800
2004-08-10	2.95	3.01	2.95	3.00	16100
2004-08-11	2.96	3.00	2.88	3.00	2000
2004-08-12	3.00	3.06	3.00	3.05	1800
2004-08-13	3.01	3.01	3.00	3.00	4300
2004-08-16	2.95	3.15	2.95	3.15	12500
2004-08-17	3.15	3.15	3.15	3.15	3000
2004-08-18	3.19	3.19	3.12	3.12	1800
2004-08-19	3.11	3.28	3.01	3.15	8200
2004-08-20	3.15	3.20	3.13	3.20	19500
2004-08-23	3.20	3.25	3.20	3.21	10500
2004-08-24	3.15	3.20	3.06	3.12	28800
2004-08-25	3.08	3.17	3.08	3.15	3100
2004-08-26	3.09	3.09	3.05	3.05	1000
2004-08-27	3.05	3.11	3.05	3.10	3600
2004-08-30	3.10	3.13	3.10	3.11	1200
2004-08-31	3.07	3.17	3.07	3.14	3200
2004-09-01	2.86	3.20	2.86	3.20	1100
2004-09-02	2.92	3.29	2.65	3.24	17300
2004-09-03	2.99	3.29	2.99	3.29	5600
2004-09-07	3.30	3.40	3.17	3.28	14500
2004-09-08	3.30	3.36	3.30	3.34	19100
2004-09-09	3.34	3.40	3.30	3.32	14200
2004-09-10	3.37	3.37	3.05	3.14	21500
2004-09-13	3.18	3.27	3.17	3.27	7100
2004-09-14	3.31	3.35	3.22	3.31	16700
2004-09-15	3.37	3.42	3.30	3.35	7100
2004-09-16	3.40	3.44	3.40	3.44	9400
2004-09-17	3.40	3.40	3.30	3.31	5600
2004-09-20	3.44	3.45	3.32	3.32	1900
2004-09-21	3.40	3.43	3.35	3.35	7000
2004-09-22	3.43	3.43	3.30	3.30	6100
2004-09-23	3.03	3.39	3.03	3.39	6900
2004-09-24	3.37	3.43	3.37	3.43	3200
2004-09-27	3.60	3.60	3.40	3.43	2500
2004-09-28	3.41	3.44	3.11	3.40	9400
2004-09-29	3.36	3.50	3.18	3.50	900
2004-09-30	3.47	3.94	3.31	3.83	25800
2004-10-01	3.95	3.99	3.74	3.86	12700
2004-10-04	3.93	4.00	3.81	4.00	14100
2004-10-05	3.80	3.91	3.56	3.90	17600
2004-10-06	3.70	3.89	3.70	3.78	700
2004-10-07	3.78	3.89	3.68	3.79	11900
2004-10-08	3.70	3.82	3.65	3.79	2600
2004-10-11	4.15	4.20	3.62	3.91	13500
2004-10-12	3.77	3.92	3.76	3.92	3600
2004-10-13	3.79	3.82	3.61	3.80	5600
2004-10-14	3.76	3.76	3.61	3.76	1400
2004-10-18	3.68	3.68	3.68	3.68	1300
2004-10-19	3.70	3.70	3.57	3.57	10900
2004-10-20	3.57	3.60	3.38	3.57	5700
2004-10-21	3.50	3.50	3.50	3.50	100
2004-10-22	3.50	3.60	3.50	3.60	1100
2004-10-25	3.50	3.50	3.21	3.49	3700
2004-10-26	3.33	3.49	3.33	3.49	1900
2004-10-27	3.30	3.48	3.08	3.48	2400
2004-10-28	3.40	3.49	3.40	3.47	1200
2004-10-29	3.48	3.50	3.48	3.50	800
2004-11-01	3.45	3.64	3.17	3.64	3300
2004-11-02	3.35	3.49	3.35	3.49	2300
2004-11-04	3.21	3.75	3.21	3.48	8400
2004-11-05	3.38	3.48	3.38	3.42	400
2004-11-08	3.32	3.43	3.32	3.43	27700
2004-11-09	3.26	3.89	3.26	3.49	3600
2004-11-10	3.47	3.50	3.47	3.50	2700
2004-11-15	3.30	3.80	3.30	3.60	9200
2004-11-16	3.40	3.45	3.40	3.45	600
2004-11-17	3.42	3.70	3.42	3.60	30100
2004-11-18	3.40	3.60	3.40	3.60	2800
2004-11-19	3.75	3.75	3.51	3.62	7900
2004-11-22	3.56	3.60	3.50	3.50	29700
2004-11-23	3.50	3.55	3.48	3.50	10300
2004-11-24	3.50	3.50	3.25	3.46	3200
2004-11-26	3.50	3.50	3.50	3.50	500
2004-11-29	3.27	3.59	3.25	3.49	7200
2004-11-30	3.45	3.48	3.29	3.41	3200
2004-12-01	3.49	3.50	3.41	3.42	21500
2004-12-02	3.36	3.53	3.36	3.45	5900
2004-12-03	3.33	3.46	3.29	3.41	5600
2004-12-07	3.36	3.36	3.31	3.31	1800
2004-12-08	3.32	3.32	3.15	3.15	5100
2004-12-09	3.29	3.29	3.18	3.25	4800
2004-12-10	3.30	3.30	3.25	3.28	1900
2004-12-13	3.35	3.36	3.34	3.36	2700
2004-12-14	3.48	3.48	3.48	3.48	500
2004-12-15	3.50	3.50	3.45	3.50	10600
2004-12-16	3.51	3.80	3.51	3.80	10400
2004-12-20	3.80	3.80	3.48	3.65	12100
2004-12-21	3.60	3.80	3.50	3.76	5400
2004-12-22	3.71	3.74	3.55	3.63	6300
2004-12-23	3.60	3.60	3.56	3.56	1800
2004-12-27	3.53	3.60	3.40	3.50	5800
2004-12-28	3.58	3.58	3.58	3.58	100
2004-12-30	3.31	3.67	3.31	3.52	8200
2004-12-31	3.65	3.80	3.56	3.79	2100
2005-01-03	3.80	3.80	3.35	3.70	5600
2005-01-04	3.74	3.74	3.25	3.70	6600
2005-01-06	3.31	3.61	3.31	3.61	1500
2005-01-07	3.54	3.54	3.50	3.50	2100
2005-01-10	3.70	3.70	3.70	3.70	500
2005-01-11	3.60	3.60	3.60	3.60	100
2005-01-12	3.50	3.50	3.50	3.50	5000
2005-01-19	3.46	3.50	3.40	3.50	900
2005-01-20	3.59	3.60	3.31	3.51	2700
2005-01-21	3.51	3.51	3.51	3.51	400
2005-01-24	3.65	3.65	3.55	3.55	2000
2005-01-25	3.50	3.58	3.41	3.58	4200
2005-01-26	3.59	3.59	3.55	3.59	2400
2005-01-28	3.32	3.42	3.32	3.40	1300
2005-01-31	3.50	3.50	3.50	3.50	1000
2005-02-01	3.33	3.50	3.11	3.49	9600
2005-02-02	3.49	3.54	3.49	3.54	1400
2005-02-03	3.46	3.46	3.43	3.43	1600
2005-02-04	3.31	3.43	3.31	3.43	1300
2005-02-07	3.65	3.65	3.47	3.47	2800
2005-02-10	3.41	3.51	3.41	3.41	1300
2005-02-11	3.41	3.41	3.41	3.41	600
2005-02-14	3.54	3.70	3.54	3.60	6800
2005-02-15	3.68	3.70	3.65	3.65	3500
2005-02-16	3.69	3.69	3.47	3.63	3900
2005-02-17	3.64	3.64	3.47	3.58	1800
2005-02-18	3.50	3.51	3.50	3.51	2300
2005-02-22	3.41	3.56	3.33	3.53	15900
2005-02-23	3.70	3.70	3.53	3.55	700
2005-02-25	3.55	3.59	3.55	3.59	800
2005-02-28	3.52	3.52	3.52	3.52	400
2005-03-01	3.66	3.69	3.66	3.68	2000
2005-03-02	3.64	3.64	3.61	3.61	2000
2005-03-07	3.69	3.69	3.60	3.60	1800
2005-03-08	3.60	3.95	3.60	3.67	22200
2005-03-09	3.61	3.61	3.60	3.60	2100
2005-03-10	3.62	3.90	3.62	3.63	5300
2005-03-11	3.74	3.74	3.74	3.74	100
2005-03-14	3.74	3.74	3.74	3.74	100
2005-03-16	3.65	3.65	3.60	3.60	7100
2005-03-17	3.73	3.80	3.73	3.80	2000
2005-03-18	4.00	5.73	3.92	5.30	607300
2005-03-21	5.44	5.44	4.37	4.57	247500
2005-03-22	4.50	6.10	4.25	5.95	920900
2005-03-23	5.71	6.25	5.00	5.01	517200
2005-03-24	5.42	5.71	4.84	5.30	245200
2005-03-28	5.49	6.39	5.31	5.98	716800
2005-03-29	5.94	6.38	5.30	5.49	398300
2005-03-30	5.55	5.77	5.04	5.45	150300
2005-03-31	5.45	5.49	4.90	4.97	112400
2005-04-01	4.97	5.20	4.67	4.82	254600
2005-04-04	4.92	5.20	4.74	4.86	89700
2005-04-05	4.65	4.92	4.53	4.63	62700
2005-04-06	4.53	5.50	4.33	5.32	392700
2005-04-07	5.40	5.88	4.84	4.91	549000
2005-04-08	4.93	5.09	4.59	4.66	114700
2005-04-11	5.27	5.27	4.33	4.45	122000
2005-04-12	4.43	4.48	4.15	4.25	99700
2005-04-13	4.24	4.62	4.20	4.52	84400
2005-04-14	4.54	4.61	4.20	4.20	51000
2005-04-15	4.14	4.19	3.86	3.90	45800
2005-04-18	3.86	4.45	3.85	4.29	125200
2005-04-19	4.51	4.51	4.05	4.13	61800
2005-04-20	4.13	4.28	3.91	3.99	43500
2005-04-21	4.09	4.29	3.95	4.20	52400
2005-04-22	4.32	4.32	3.95	3.95	38900
2005-04-25	3.89	4.19	3.70	4.13	86200
2005-04-26	4.20	4.20	4.02	4.11	8500
2005-04-27	4.05	4.17	4.00	4.17	18600
2005-04-28	4.14	4.20	4.03	4.20	18300
2005-04-29	4.12	4.24	3.90	4.02	37100
2005-05-02	3.87	4.10	3.82	4.10	26800
2005-05-03	4.18	4.25	3.96	4.23	68500
2005-05-04	4.21	4.45	4.21	4.37	31400
2005-05-05	4.37	4.44	4.04	4.23	40800
2005-05-06	3.94	4.21	3.94	4.20	11600
2005-05-09	4.35	4.35	4.00	4.05	11000
2005-05-10	4.14	4.14	3.85	3.89	41400
2005-05-11	3.84	3.89	3.30	3.50	149300
2005-05-12	3.50	3.58	3.36	3.37	37800
2005-05-13	3.40	3.43	3.30	3.32	17600
2005-05-16	3.31	3.32	3.05	3.31	77100
2005-05-17	3.25	3.32	3.20	3.32	20100
2005-05-18	3.31	3.32	3.19	3.30	20700
2005-05-19	3.30	3.47	3.30	3.40	15900
2005-05-20	3.24	3.41	3.15	3.41	16900
2005-05-23	3.26	3.40	3.15	3.17	25500
2005-05-24	3.38	3.38	3.21	3.26	10700
2005-05-25	3.21	3.34	3.17	3.25	34700
2005-05-26	3.21	3.40	3.21	3.30	15100
2005-05-27	3.28	3.31	3.17	3.28	12900
2005-05-31	3.21	3.26	3.10	3.16	8700
2005-06-01	2.94	3.12	2.94	3.12	43800
2005-06-02	3.10	3.23	3.08	3.14	13500
2005-06-03	3.27	3.37	3.17	3.32	5800
2005-06-06	3.40	3.40	3.16	3.16	12000
2005-06-07	3.07	3.25	3.07	3.11	15200
2005-06-08	3.30	3.31	3.15	3.31	29200
2005-06-09	3.35	3.35	3.15	3.20	7500
2005-06-10	3.22	3.27	3.07	3.27	9300
2005-06-13	3.27	3.27	3.10	3.19	12000
2005-06-14	3.20	3.20	3.10	3.20	41700
2005-06-15	3.21	3.30	3.20	3.30	3900
2005-06-16	3.37	3.37	3.10	3.28	17200
2005-06-17	3.28	3.63	3.18	3.40	42800
2005-06-20	3.52	3.52	3.40	3.49	6800
2005-06-21	3.47	3.80	3.47	3.70	21700
2005-06-22	3.68	3.95	3.66	3.81	34200
2005-06-23	3.87	4.00	3.71	3.77	35000
2005-06-24	3.69	3.69	3.50	3.60	10600
2005-06-27	3.38	3.59	3.36	3.59	13800
2005-06-28	3.55	3.72	3.53	3.69	14100
2005-06-29	3.57	3.57	3.38	3.42	19800
2005-06-30	3.52	3.68	3.40	3.68	24900
2005-07-01	3.70	3.70	3.53	3.55	4100
2005-07-05	3.49	3.49	3.36	3.41	7800
2005-07-06	3.40	3.50	3.36	3.48	13500
2005-07-07	3.40	3.48	3.36	3.48	4500
2005-07-08	3.59	3.59	3.32	3.45	10700
2005-07-11	3.58	3.58	3.40	3.40	14200
2005-07-12	3.43	3.59	3.43	3.55	5700
2005-07-13	3.58	3.58	3.51	3.57	1800
2005-07-14	3.48	3.66	3.48	3.66	6500
2005-07-15	3.71	3.78	3.65	3.70	15900
2005-07-18	3.76	3.87	3.70	3.87	5400
2005-07-19	3.86	3.98	3.72	3.92	15100
2005-07-20	3.94	4.00	3.91	3.91	2800
2005-07-21	3.98	3.98	3.73	3.73	6600
2005-07-22	3.90	3.90	3.89	3.89	3000
2005-07-25	3.90	3.91	3.79	3.86	7700
2005-07-26	3.75	3.85	3.75	3.85	3800
2005-07-27	3.89	4.15	3.89	4.15	16000
2005-07-28	4.19	4.25	4.03	4.15	6200
2005-07-29	4.17	4.17	4.15	4.17	4100
2005-08-01	3.70	3.94	3.12	3.85	99200
2005-08-02	3.79	3.90	3.79	3.90	9200
2005-08-03	3.75	3.90	3.75	3.80	2600
2005-08-04	3.79	3.79	3.52	3.54	15100
2005-08-05	3.51	3.70	3.41	3.65	14700
2005-08-08	3.73	3.73	3.43	3.60	15100
2005-08-09	3.60	3.61	3.60	3.60	7000
2005-08-10	3.82	3.87	3.65	3.65	17500
2005-08-11	3.80	3.90	3.69	3.81	9600
2005-08-12	3.75	3.76	3.70	3.75	17500
2005-08-15	3.90	3.90	3.70	3.81	42300
2005-08-16	3.82	3.83	3.66	3.83	1800
2005-08-17	3.71	3.71	3.63	3.65	15600
2005-08-18	3.73	3.75	3.60	3.60	8500
2005-08-19	3.61	3.75	3.60	3.67	5600
2005-08-22	3.75	3.85	3.70	3.75	38800
2005-08-23	3.75	3.80	3.69	3.69	8400
2005-08-24	3.76	3.76	3.68	3.68	7700
2005-08-25	3.71	3.89	3.71	3.85	11100
2005-08-26	3.80	3.85	3.75	3.85	4000
2005-08-29	3.89	3.89	3.69	3.70	9800
2005-08-30	3.83	3.89	3.68	3.68	6200
2005-08-31	3.69	3.84	3.68	3.84	1400
2005-09-01	3.80	3.80	3.80	3.80	300
2005-09-02	3.68	3.70	3.65	3.66	12200
2005-09-06	3.69	3.69	3.65	3.65	8700
2005-09-07	3.80	3.80	3.67	3.77	6800
2005-09-08	3.65	3.68	3.65	3.65	4900
2005-09-09	3.68	3.70	3.65	3.65	1800
2005-09-12	3.80	3.80	3.62	3.64	4800
2005-09-13	3.80	3.80	3.60	3.62	15000
2005-09-14	3.52	3.62	3.52	3.57	6700
2005-09-15	3.53	3.60	3.53	3.56	4500
2005-09-16	3.57	3.57	3.52	3.52	7000
2005-09-19	3.51	3.52	3.25	3.45	12500
2005-09-20	3.47	3.48	3.38	3.45	9100
2005-09-21	3.48	3.48	3.44	3.45	2900
2005-09-22	3.44	3.46	3.21	3.45	2100
2005-09-23	3.45	3.50	3.45	3.46	1700
2005-09-26	3.46	3.53	3.44	3.50	9000
2005-09-27	3.44	3.44	3.25	3.35	14500
2005-09-28	3.53	3.58	3.27	3.50	5900
2005-09-29	3.50	3.52	3.50	3.50	4800
2005-09-30	3.36	3.52	3.36	3.51	6600
2005-10-03	3.55	3.55	3.11	3.34	25500
2005-10-04	3.34	3.65	3.31	3.65	3000
2005-10-05	3.50	3.54	3.36	3.52	4000
2005-10-06	3.46	3.46	3.19	3.38	1500
2005-10-07	3.35	3.49	3.34	3.44	4100
2005-10-10	3.36	3.45	3.36	3.45	800
2005-10-11	3.45	3.48	3.45	3.45	4300
2005-10-12	3.34	3.34	3.24	3.24	600
2005-10-13	3.10	3.25	2.93	3.24	12100
2005-10-14	3.23	3.35	3.23	3.35	3500
2005-10-17	3.16	3.43	3.10	3.43	8200
2005-10-18	3.40	3.40	3.40	3.40	1300
2005-10-19	3.30	3.50	3.13	3.50	10700
2005-10-20	3.49	3.50	3.21	3.50	7000
2005-10-21	3.41	3.43	3.27	3.34	2100
2005-10-24	3.49	3.50	3.28	3.39	6700
2005-10-25	3.35	3.36	3.35	3.36	1000
2005-10-27	3.27	3.46	3.27	3.46	4200
2005-10-28	3.46	3.46	3.27	3.33	1900
2005-10-31	3.25	3.33	3.25	3.30	4395
2005-11-01	3.29	3.29	3.10	3.29	10800
2005-11-02	3.30	3.30	3.10	3.20	6400
2005-11-03	3.20	3.45	3.15	3.45	21000
2005-11-04	3.26	3.35	3.16	3.35	3600
2005-11-07	3.19	3.32	3.19	3.32	5900
2005-11-08	3.06	3.06	2.73	2.73	60400
2005-11-09	2.70	2.76	2.59	2.71	24500
2005-11-10	2.63	2.76	2.59	2.75	8200
2005-11-11	2.81	2.88	2.45	2.45	44900
2005-11-14	2.39	3.20	2.38	2.61	39500
2005-11-15	2.57	2.70	2.57	2.63	37600
2005-11-16	2.63	2.65	2.63	2.64	18200
2005-11-17	2.66	2.66	2.65	2.65	1200
2005-11-18	2.70	2.70	2.62	2.68	23100
2005-11-21	2.62	2.70	2.61	2.67	18600
2005-11-22	2.66	2.66	2.62	2.63	14400
2005-11-23	2.65	2.70	2.43	2.55	25500
2005-11-25	2.60	2.60	2.60	2.60	100
2005-11-28	2.60	2.60	2.46	2.50	6100
2005-11-29	2.46	2.50	2.45	2.50	7600
2005-11-30	2.50	2.50	2.43	2.45	12600
2005-12-01	2.41	2.45	2.32	2.39	33200
2005-12-02	2.38	2.54	2.38	2.54	5900
2005-12-05	2.59	2.59	2.51	2.54	2500
2005-12-06	2.41	2.48	2.33	2.35	28800
2005-12-07	2.39	2.39	2.31	2.31	7000
2005-12-08	2.33	2.39	2.32	2.38	7200
2005-12-09	2.31	2.39	2.31	2.39	3400
2005-12-12	2.39	2.39	2.34	2.38	2100
2005-12-13	2.37	2.39	2.35	2.39	6500
2005-12-14	2.39	2.57	2.39	2.53	4900
2005-12-15	2.46	2.52	2.40	2.49	7100
2005-12-16	2.51	2.52	2.51	2.52	2000
2005-12-19	2.51	2.51	2.47	2.48	3400
2005-12-20	2.50	2.50	2.38	2.41	6100
2005-12-21	2.40	2.55	2.38	2.55	10900
2005-12-22	2.51	2.59	2.44	2.57	18600
2005-12-23	2.46	2.61	2.45	2.60	30300
2005-12-27	2.51	2.52	2.46	2.52	6200
2005-12-28	2.52	2.56	2.40	2.45	21900
2005-12-29	2.38	2.49	2.31	2.40	14500
2005-12-30	2.40	2.40	2.17	2.37	45800
2006-01-03	2.35	2.38	2.35	2.38	400
2006-01-04	2.24	2.51	2.22	2.48	12500
2006-01-05	2.46	2.60	2.45	2.59	13100
2006-01-06	2.60	2.60	2.41	2.41	10100
2006-01-09	2.45	2.45	2.29	2.40	29000
2006-01-10	2.32	2.36	2.31	2.35	3200
2006-01-11	2.32	2.59	2.32	2.54	2800
2006-01-12	2.60	2.60	2.37	2.60	14200
2006-01-13	2.60	2.69	2.54	2.69	16900
2006-01-17	2.73	2.75	2.48	2.59	11100
2006-01-18	2.60	2.70	2.60	2.60	2600
2006-01-19	2.48	2.48	2.32	2.40	13800
2006-01-20	2.40	2.74	2.40	2.58	43900
2006-01-23	2.74	2.74	2.57	2.57	6700
2006-01-24	2.74	2.74	2.56	2.65	10500
2006-01-25	2.63	2.70	2.55	2.63	21400
2006-01-26	2.56	2.60	2.41	2.60	24700
2006-01-27	2.54	2.60	2.54	2.60	12200
2006-01-30	2.60	2.60	2.50	2.50	6600
2006-01-31	2.53	2.59	2.42	2.55	7300
2006-02-01	2.54	2.60	2.49	2.60	4000
2006-02-02	2.63	2.73	2.62	2.70	17700
2006-02-03	2.66	2.69	2.65	2.69	13200
2006-02-06	2.69	2.76	2.68	2.75	20300
2006-02-07	2.67	2.77	2.40	2.73	6800
2006-02-08	2.67	2.76	2.63	2.63	1700
2006-02-09	2.60	2.69	2.54	2.54	9000
2006-02-10	2.55	2.66	2.54	2.62	12000
2006-02-13	2.56	2.66	2.54	2.62	8100
2006-02-14	2.75	2.75	2.64	2.70	9800
2006-02-15	2.62	2.74	2.61	2.74	6900
2006-02-16	2.68	2.75	2.68	2.75	1100
2006-02-17	2.59	2.73	2.56	2.71	8100
2006-02-21	2.71	2.75	2.71	2.74	4900
2006-02-22	2.75	2.80	2.75	2.80	4800
2006-02-23	2.76	2.82	2.76	2.82	18100
2006-02-24	2.84	2.91	2.84	2.86	2400
2006-02-27	2.95	2.96	2.76	2.90	12700
2006-02-28	2.81	2.92	2.80	2.92	7400
2006-03-01	2.83	2.83	2.83	2.83	900
2006-03-02	2.98	2.98	2.71	2.84	29800
2006-03-03	2.81	2.89	2.75	2.89	44500
2006-03-06	2.72	2.95	2.71	2.90	13600
2006-03-07	2.90	2.92	2.90	2.92	1200
2006-03-08	2.92	2.95	2.92	2.95	1200
2006-03-09	2.97	3.00	2.94	2.97	3300
2006-03-10	3.00	3.00	2.98	2.98	2100
2006-03-13	3.00	3.00	2.70	2.89	11900
2006-03-14	3.14	3.14	2.93	3.05	2700
2006-03-15	3.20	3.20	2.91	3.06	10600
2006-03-16	3.29	3.29	2.91	3.07	12800
2006-03-17	3.52	3.70	3.28	3.45	51400
2006-03-20	3.50	3.65	3.45	3.65	39600
2006-03-21	3.55	3.62	3.22	3.29	18900
2006-03-22	3.38	3.46	3.21	3.46	22900
2006-03-23	3.46	3.59	3.33	3.40	16500
2006-03-24	3.56	3.56	3.45	3.50	5700
2006-03-27	3.50	3.50	3.34	3.41	6500
2006-03-28	3.34	3.48	3.34	3.34	4600
2006-03-29	3.53	3.53	3.33	3.50	4900
2006-03-30	3.50	3.50	3.43	3.44	7100
2006-03-31	3.50	3.56	3.47	3.47	1200
2006-04-03	3.54	3.54	3.44	3.53	8300
2006-04-04	3.55	3.55	3.48	3.48	5300
2006-04-05	3.49	3.62	3.43	3.58	10500
2006-04-06	3.55	3.62	3.51	3.55	6900
2006-04-07	3.08	3.68	3.08	3.50	17300
2006-04-10	3.41	3.46	3.27	3.46	6900
2006-04-11	3.45	3.45	3.25	3.30	38700
2006-04-12	3.35	3.35	3.30	3.34	8500
2006-04-13	3.32	3.41	3.26	3.30	7900
2006-04-17	3.39	3.40	3.34	3.34	4700
2006-04-18	3.36	3.39	3.30	3.30	700
2006-04-19	3.30	3.42	3.30	3.40	9900
2006-04-20	3.40	3.41	3.40	3.41	1000
2006-04-21	3.32	3.40	3.31	3.40	2800
2006-04-24	3.41	3.41	3.39	3.39	3100
2006-04-25	3.30	3.37	3.25	3.34	2500
2006-04-26	3.25	3.38	3.25	3.37	6900
2006-04-27	3.38	3.43	3.35	3.43	9900
2006-04-28	3.45	3.45	3.41	3.41	2300
2006-05-01	3.44	3.49	3.44	3.44	5900
2006-05-02	3.50	3.50	3.50	3.50	1200
2006-05-03	3.54	3.60	3.50	3.55	6600
2006-05-04	3.55	3.61	3.55	3.55	7800
2006-05-05	3.41	3.62	3.40	3.62	5300
2006-05-08	3.65	3.65	3.55	3.58	1700
2006-05-09	5.23	7.69	5.23	6.77	2402500
2006-05-10	6.77	6.78	5.83	6.23	698500
2006-05-11	6.30	6.30	5.74	5.74	338700
2006-05-12	5.88	6.28	5.37	6.22	284400
2006-05-15	6.48	7.25	5.60	5.97	742800
2006-05-16	6.15	6.20	5.57	5.81	239300
2006-05-17	5.82	5.87	5.25	5.36	146400
2006-05-18	5.35	5.41	4.93	5.03	195800
2006-05-19	4.99	5.25	4.53	5.15	200400
2006-05-22	5.09	5.22	4.70	5.14	163700
2006-05-23	5.15	5.61	5.06	5.10	194900
2006-05-24	5.10	5.30	4.68	4.94	121900
2006-05-25	5.12	5.25	4.94	5.25	55400
2006-05-26	5.01	5.47	4.99	5.25	105300
2006-05-30	5.15	5.50	5.01	5.29	124000
2006-05-31	5.32	5.99	5.25	5.68	255300
2006-06-01	5.70	5.97	5.52	5.66	76100
2006-06-02	5.70	5.88	5.50	5.87	97800
2006-06-05	5.56	6.39	5.56	5.80	155800
2006-06-06	6.09	6.26	5.87	6.18	80800
2006-06-07	6.31	6.31	5.91	6.15	87300
2006-06-08	6.20	6.20	5.79	5.99	54700
2006-06-09	6.19	6.20	5.56	5.62	69700
2006-06-12	5.44	5.50	4.75	4.92	254400
2006-06-13	4.87	5.20	4.85	5.05	113000
2006-06-14	4.81	5.22	4.81	4.92	42200
2006-06-15	4.88	4.91	4.31	4.66	178300
2006-06-16	4.73	4.95	4.67	4.85	35500
2006-06-19	4.77	4.95	4.56	4.81	86000
2006-06-20	4.83	5.06	4.66	4.81	30000
2006-06-21	4.76	5.39	4.76	5.17	98300
2006-06-22	5.29	5.38	5.20	5.38	19000
2006-06-23	5.33	5.40	5.15	5.34	16500
2006-06-26	5.47	5.99	5.42	5.69	91600
2006-06-27	5.99	5.99	5.55	5.70	50200
2006-06-28	5.74	5.97	5.69	5.97	50300
2006-06-29	5.90	6.01	5.71	5.98	80300
2006-06-30	6.01	6.15	5.57	6.01	135300
2006-07-03	6.19	6.33	6.06	6.26	78200
2006-07-05	6.24	6.75	6.01	6.75	145700
2006-07-06	6.89	7.40	6.80	6.90	217700
2006-07-07	6.97	7.46	6.95	7.12	144500
2006-07-10	7.30	7.99	6.96	7.01	317900
2006-07-11	7.19	7.40	7.13	7.40	96200
2006-07-12	7.49	7.49	7.23	7.34	89900
2006-07-13	7.25	7.40	6.03	6.37	191300
2006-07-14	6.07	6.07	5.35	5.92	178200
2006-07-17	5.81	6.31	5.68	6.17	70700
2006-07-18	6.14	6.42	5.97	5.97	52800
2006-07-19	6.03	7.08	5.99	6.90	117600
2006-07-20	7.22	7.33	6.95	7.00	87000
2006-07-21	7.11	7.24	6.63	7.09	87300
2006-07-24	7.45	7.45	7.00	7.18	82800
2006-07-25	7.25	7.39	7.22	7.31	52700
2006-07-26	7.30	7.54	7.01	7.15	127300
2006-07-27	7.37	7.37	6.72	6.93	82800
2006-07-28	7.03	7.15	6.64	6.95	58300
2006-07-31	6.97	7.04	6.37	6.84	109800
2006-08-01	6.90	7.15	6.56	6.97	75200
2006-08-02	7.00	7.19	6.91	6.92	38900
2006-08-03	6.57	7.05	6.50	6.96	39500
2006-08-04	7.14	7.16	6.75	6.94	45000
2006-08-07	7.08	7.75	6.78	7.29	208000
2006-08-08	7.36	7.63	7.12	7.18	80600
2006-08-09	7.55	7.55	7.20	7.20	32100
2006-08-10	6.69	7.15	5.65	6.00	199600
2006-08-11	6.05	6.30	5.58	5.62	82800
2006-08-14	5.61	5.61	5.10	5.33	206400
2006-08-15	5.37	5.37	4.94	4.95	101600
2006-08-16	4.94	5.60	4.88	5.34	142100
2006-08-17	5.29	5.75	5.25	5.70	88000
2006-08-18	5.70	5.80	5.50	5.55	53200
2006-08-21	5.40	5.63	5.40	5.56	103900
2006-08-22	5.60	5.78	5.41	5.50	66700
2006-08-23	5.42	5.52	5.32	5.52	69200
2006-08-24	5.50	5.50	5.37	5.40	33800
2006-08-25	5.16	5.38	5.16	5.27	66100
2006-08-28	5.29	5.68	5.05	5.52	54300
2006-08-29	5.54	5.59	5.39	5.50	17800
2006-08-30	5.45	5.47	5.35	5.35	20900
2006-08-31	5.32	5.68	5.25	5.66	45400
2006-09-01	5.65	5.68	5.31	5.67	41300
2006-09-05	5.58	5.61	5.44	5.54	42600
2006-09-06	5.50	5.64	5.36	5.48	34900
2006-09-07	5.42	5.55	5.31	5.47	21200
2006-09-08	5.45	5.45	5.27	5.27	13500
2006-09-11	5.01	5.30	5.01	5.15	29100
2006-09-12	5.16	5.76	5.16	5.58	35300
2006-09-13	5.53	5.75	5.29	5.68	21900
2006-09-14	5.70	5.72	5.29	5.49	39100
2006-09-15	5.51	5.51	5.36	5.39	7000
2006-09-18	5.33	5.64	5.15	5.21	48500
2006-09-19	5.21	5.34	5.15	5.31	38000
2006-09-20	5.35	5.35	5.09	5.10	16600
2006-09-21	5.16	5.39	5.11	5.11	9900
2006-09-22	5.16	5.47	5.08	5.40	41500
2006-09-25	5.55	5.55	5.18	5.18	10100
2006-09-26	5.19	5.26	5.15	5.17	6000
2006-09-27	5.21	5.46	5.17	5.31	14400
2006-09-28	5.32	5.33	5.16	5.19	10400
2006-09-29	5.15	5.40	5.13	5.29	25400
2006-10-02	5.18	5.33	5.06	5.15	28800
2006-10-03	5.10	5.31	4.92	5.22	45400
2006-10-04	5.14	5.28	5.01	5.08	30600
2006-10-05	5.10	5.46	4.97	5.43	26000
2006-10-06	5.45	5.45	4.76	5.05	34300
2006-10-09	5.09	5.14	5.03	5.09	26300
2006-10-10	5.03	5.10	5.03	5.10	8100
2006-10-11	5.10	5.13	4.98	5.10	21400
2006-10-12	5.06	5.20	4.98	5.18	33200
2006-10-13	5.15	5.32	5.06	5.14	27800
2006-10-16	5.11	5.43	5.11	5.37	20900
2006-10-17	5.26	5.35	5.22	5.22	6800
2006-10-18	5.20	5.39	5.15	5.39	8000
2006-10-19	5.27	5.35	5.25	5.33	8600
2006-10-20	5.29	5.34	5.24	5.32	6500
2006-10-23	5.36	5.44	5.20	5.39	21900
2006-10-24	5.40	5.42	5.29	5.36	24200
2006-10-25	5.35	5.41	5.28	5.38	34800
2006-10-26	5.34	5.45	5.28	5.45	38400
2006-10-27	5.40	5.44	5.32	5.44	23600
2006-10-30	5.33	5.39	5.28	5.29	29185
2006-10-31	5.28	5.44	5.23	5.44	11823
2006-11-01	5.16	5.38	5.12	5.32	26008
2006-11-02	5.32	5.55	5.19	5.47	60184
2006-11-03	5.45	5.54	5.34	5.49	27150
2006-11-06	5.50	5.72	5.48	5.67	43318
2006-11-07	4.64	4.75	4.15	4.54	444020
2006-11-08	4.58	4.70	4.54	4.57	106918
2006-11-09	4.57	4.60	4.45	4.57	67997
2006-11-10	4.55	4.55	4.41	4.42	17333
2006-11-13	4.43	4.43	4.27	4.33	72506
2006-11-14	4.31	4.41	4.23	4.41	73828
2006-11-15	4.36	4.40	4.23	4.23	44662
2006-11-16	4.27	4.59	4.21	4.46	62226
2006-11-17	4.46	4.47	4.29	4.30	15529
2006-11-20	4.29	4.38	4.29	4.35	24769
2006-11-21	4.36	4.48	4.35	4.43	18942
2006-11-22	4.47	4.55	4.36	4.54	22100
2006-11-24	4.57	4.58	4.47	4.48	21072
2006-11-27	4.42	4.55	4.42	4.52	40125
2006-11-28	4.50	4.63	4.50	4.63	18573
2006-11-29	4.62	4.82	4.59	4.80	67703
2006-11-30	4.75	4.80	4.56	4.69	26710
2006-12-01	4.68	4.73	4.67	4.72	9450
2006-12-04	4.74	4.80	4.60	4.70	38909
2006-12-05	4.67	4.80	4.67	4.79	22244
2006-12-06	4.77	4.83	4.75	4.78	11609
2006-12-07	4.76	4.81	4.59	4.80	22248
2006-12-08	4.83	4.87	4.80	4.87	25107
2006-12-11	4.95	5.18	4.90	5.08	95832
2006-12-12	5.06	5.06	4.92	4.94	102791
2006-12-13	4.94	4.95	4.87	4.89	36787
2006-12-14	4.90	4.91	4.70	4.70	39721
2006-12-15	4.80	4.80	4.70	4.70	15425
2006-12-18	4.82	4.85	4.72	4.75	13757
2006-12-19	4.80	4.84	4.55	4.66	24962
2006-12-20	4.60	4.89	4.60	4.77	43021
2006-12-21	4.72	4.98	4.72	4.91	16161
2006-12-22	4.95	4.98	4.85	4.92	12608
2006-12-26	4.97	5.19	4.94	4.99	21547
2006-12-27	5.00	5.00	4.81	4.87	23200
2006-12-28	4.82	4.89	4.82	4.89	4600
2006-12-29	4.91	5.76	4.91	5.62	249603
2007-01-03	5.76	5.78	5.50	5.64	64439
2007-01-04	5.70	5.70	5.40	5.41	22805
2007-01-05	5.38	5.41	5.02	5.05	32376
2007-01-08	5.00	5.05	4.75	4.82	49322
2007-01-09	4.80	4.98	4.74	4.97	26037
2007-01-10	4.90	5.05	4.67	4.80	58851
2007-01-11	4.83	4.95	4.71	4.80	28354
2007-01-12	4.81	4.82	4.69	4.71	26518
2007-01-16	4.63	4.90	4.59	4.66	128364
2007-01-17	4.68	4.88	4.66	4.79	16066
2007-01-18	4.83	4.86	4.81	4.85	10020
2007-01-19	4.85	4.88	4.60	4.60	39015
2007-01-22	4.65	4.87	4.65	4.76	27348
2007-01-23	4.79	4.86	4.75	4.81	16651
2007-01-24	4.81	4.87	4.81	4.86	6558
2007-01-25	4.80	4.84	4.60	4.67	34107
2007-01-26	4.79	4.79	4.55	4.60	42810
2007-01-29	4.64	4.70	4.57	4.60	68250
2007-01-30	4.61	4.65	4.57	4.57	36367
2007-01-31	4.61	4.69	4.55	4.60	32273
2007-02-01	4.55	4.60	4.55	4.58	14045
2007-02-02	4.55	4.69	4.55	4.65	59871
2007-02-05	4.62	4.70	4.61	4.70	20617
2007-02-06	4.80	4.80	4.71	4.71	13272
2007-02-07	4.71	4.71	4.63	4.64	25931
2007-02-08	4.66	4.66	4.63	4.63	6650
2007-02-09	4.65	4.71	4.57	4.66	48931
2007-02-12	4.64	4.66	4.59	4.64	33593
2007-02-13	4.61	4.64	4.52	4.58	34489
2007-02-14	4.56	4.63	4.55	4.63	4182
2007-02-15	4.63	4.64	4.60	4.62	1780
2007-02-16	4.63	4.69	4.56	4.65	30580
2007-02-20	4.61	4.69	4.61	4.62	20527
2007-02-21	4.68	4.70	4.62	4.64	12288
2007-02-22	4.61	4.64	4.59	4.61	5819
2007-02-23	4.68	4.74	4.62	4.63	11140
2007-02-26	4.67	4.78	4.64	4.64	13181
2007-02-27	4.67	4.67	4.41	4.55	72606
2007-02-28	4.60	4.64	4.52	4.64	7880
2007-03-01	4.64	4.64	4.53	4.64	6298
2007-03-02	4.68	4.71	4.59	4.59	5200
2007-03-05	4.74	4.74	4.55	4.55	5337
2007-03-06	4.54	4.66	4.50	4.55	43592
2007-03-07	5.35	5.50	4.77	4.89	229254
2007-03-08	4.90	4.95	4.80	4.82	81049
2007-03-09	4.85	4.87	4.79	4.84	32226
2007-03-12	4.89	4.89	4.78	4.89	15788
2007-03-13	4.87	4.90	4.78	4.85	16270
2007-03-14	4.85	4.85	4.67	4.71	28825
2007-03-15	4.75	4.80	4.75	4.80	7023
2007-03-16	4.80	4.80	4.77	4.77	5800
2007-03-19	4.77	4.80	4.77	4.77	5100
2007-03-20	4.79	4.88	4.70	4.76	11718
2007-03-21	4.88	4.88	4.68	4.79	4890
2007-03-22	4.78	4.81	4.69	4.79	15415
2007-03-23	4.82	4.85	4.75	4.83	10435
2007-03-26	4.85	4.85	4.65	4.79	9186
2007-03-27	4.80	4.80	4.63	4.63	86299
2007-03-28	4.65	4.67	4.60	4.60	21471
2007-03-29	4.63	4.63	4.52	4.52	29022
2007-03-30	4.56	4.68	4.56	4.68	12353
2007-04-02	4.75	4.75	4.56	4.57	8740
2007-04-03	4.56	4.71	4.56	4.71	5808
2007-04-04	4.74	4.83	4.72	4.74	2325
2007-04-05	4.78	4.79	4.65	4.74	9282
2007-04-09	4.72	4.85	4.64	4.79	12260
2007-04-10	4.80	5.04	4.79	4.88	51844
2007-04-11	4.90	4.90	4.85	4.85	52745
2007-04-12	4.85	4.85	4.77	4.85	44180
2007-04-13	4.85	4.86	4.81	4.85	24300
2007-04-16	4.90	5.00	4.89	4.95	36900
2007-04-17	4.99	5.10	4.96	4.99	20180
2007-04-18	5.01	5.01	4.97	5.00	34825
2007-04-19	4.96	5.01	4.96	5.00	10174
2007-04-20	5.00	5.02	4.98	5.02	3600
2007-04-23	4.97	5.04	4.96	5.02	28984
2007-04-24	5.02	5.02	5.01	5.02	13600
2007-04-25	5.02	5.05	5.02	5.05	29655
2007-04-26	5.05	5.11	5.05	5.08	8241
2007-04-27	5.09	5.65	5.07	5.20	457625
2007-04-30	5.38	5.42	5.22	5.22	189617
2007-05-01	5.22	5.30	5.12	5.28	62703
2007-05-02	5.26	5.73	5.17	5.66	244373
2007-05-03	5.68	6.13	5.51	5.74	298428
2007-05-04	5.85	5.85	5.61	5.71	104698
2007-05-07	5.84	6.43	5.79	6.40	427881
2007-05-08	5.40	5.80	5.10	5.60	435141
2007-05-09	5.64	5.87	5.45	5.75	132155
2007-05-10	5.75	6.02	5.72	5.90	170325
2007-05-11	5.95	6.19	5.91	5.99	153647
2007-05-14	6.19	6.40	6.02	6.40	186083
2007-05-15	6.30	6.35	5.84	5.87	138145
2007-05-16	5.85	6.10	5.85	6.08	80810
2007-05-17	6.20	6.20	5.75	5.84	48518
2007-05-18	5.90	5.98	5.63	5.75	101841
2007-05-21	5.55	5.75	5.52	5.66	87024
2007-05-22	5.66	5.81	5.59	5.73	45516
2007-05-23	5.75	5.88	5.63	5.82	41701
2007-05-24	5.58	5.82	5.58	5.72	58835
2007-05-25	5.68	5.76	5.68	5.75	15368
2007-05-29	5.70	5.72	5.48	5.70	66286
2007-05-30	5.59	5.61	5.43	5.45	47884
2007-05-31	5.45	5.58	5.45	5.57	37919
2007-06-01	5.57	5.68	5.50	5.57	41351
2007-06-04	5.46	5.73	5.45	5.70	109019
2007-06-05	5.42	5.54	5.30	5.31	218128
2007-06-06	5.11	5.17	5.03	5.06	87146
2007-06-07	4.90	5.16	4.83	5.10	39852
2007-06-08	5.05	5.40	5.03	5.35	61746
2007-06-11	5.35	5.35	5.03	5.12	76879
2007-06-12	5.12	5.41	5.07	5.36	31786
2007-06-13	5.41	5.51	5.37	5.44	12589
2007-06-14	5.27	5.35	5.19	5.19	21108
2007-06-15	5.19	5.48	5.10	5.30	27399
2007-06-18	5.23	5.27	5.10	5.17	63617
2007-06-19	5.08	5.32	5.08	5.25	12983
2007-06-20	5.27	5.30	5.24	5.29	19273
2007-06-21	5.25	5.32	5.23	5.30	17344
2007-06-22	5.24	5.32	5.19	5.25	11782
2007-06-25	5.25	5.29	5.04	5.08	31519
2007-06-26	5.07	5.23	5.01	5.12	28833
2007-06-27	5.05	5.16	5.05	5.15	18043
2007-06-28	5.09	5.20	5.07	5.13	20105
2007-06-29	5.20	5.20	5.10	5.11	7914
2007-07-02	5.20	5.20	5.01	5.19	53668
2007-07-03	5.14	5.29	5.08	5.29	20858
2007-07-05	5.32	5.32	5.22	5.30	7200
2007-07-06	5.30	5.30	5.25	5.29	13409
2007-07-09	5.27	5.32	5.15	5.28	28990
2007-07-10	5.29	5.40	5.20	5.30	23640
2007-07-11	5.34	5.40	5.30	5.32	23920
2007-07-12	5.29	5.36	5.25	5.30	12000
2007-07-13	5.26	5.34	5.13	5.25	9999
2007-07-16	5.30	5.43	5.18	5.30	25317
2007-07-17	5.35	5.58	5.30	5.50	46273
2007-07-18	5.48	5.54	5.45	5.51	23739
2007-07-19	5.59	5.64	5.55	5.64	16456
2007-07-20	5.64	5.74	5.48	5.49	13166
2007-07-23	5.53	5.64	5.50	5.63	10494
2007-07-24	5.63	5.63	5.46	5.46	22816
2007-07-25	5.52	5.57	5.40	5.42	10893
2007-07-26	5.33	5.77	5.09	5.15	21683
2007-07-27	5.10	5.22	5.04	5.05	20790
2007-07-30	5.02	5.13	4.98	4.98	24252
2007-07-31	5.00	5.02	4.83	4.89	23816
2007-08-01	4.90	4.90	4.67	4.75	22220
2007-08-02	4.71	4.72	4.58	4.67	15500
2007-08-03	4.65	4.75	4.55	4.61	16813
2007-08-06	4.60	4.80	4.55	4.55	13330
2007-08-07	4.55	4.60	4.45	4.51	25519
2007-08-08	5.58	5.88	5.24	5.35	192640
2007-08-09	5.35	5.35	5.11	5.24	27400
2007-08-10	5.20	5.34	5.16	5.20	19121
2007-08-13	5.30	5.34	5.13	5.16	113890
2007-08-14	5.25	5.30	5.17	5.23	22300
2007-08-15	5.17	5.25	5.12	5.15	7500
2007-08-16	5.11	5.11	4.81	4.90	38100
2007-08-17	5.00	5.00	4.91	4.92	23600
2007-08-20	4.90	4.95	4.87	4.87	19311
2007-08-21	4.91	5.00	4.91	5.00	2434
2007-08-22	5.00	5.00	4.90	4.97	7974
2007-08-23	5.00	5.00	4.96	4.97	8280
2007-08-24	4.98	4.99	4.90	4.98	11040
2007-08-27	5.00	5.22	5.00	5.08	5204
2007-08-28	5.10	5.20	5.04	5.08	1550
2007-08-29	5.01	5.14	5.01	5.14	4400
2007-08-30	5.05	5.10	5.04	5.06	3600
2007-08-31	5.05	5.07	5.05	5.06	3900
2007-09-04	5.03	5.07	4.98	4.98	7490
2007-09-05	4.97	5.05	4.95	4.99	7912
2007-09-06	5.02	5.20	4.91	5.18	21220
2007-09-07	5.11	5.14	4.91	5.05	9946
2007-09-10	5.01	5.17	4.93	5.14	26981
2007-09-11	5.13	5.17	4.98	5.15	5950
2007-09-12	5.11	5.15	4.98	5.09	11595
2007-09-13	5.09	5.09	5.01	5.01	27670
2007-09-14	5.12	5.13	5.00	5.00	19300
2007-09-17	5.00	5.10	5.00	5.09	30465
2007-09-18	5.10	5.11	4.97	5.09	22700
2007-09-19	5.12	5.13	4.98	5.03	14262
2007-09-20	5.07	5.07	4.99	4.99	4816
2007-09-21	5.00	5.09	4.94	4.97	6500
2007-09-24	5.02	5.13	5.02	5.13	50388
2007-09-25	5.12	5.12	4.97	5.10	7700
2007-09-26	5.11	5.11	4.96	5.08	9170
2007-09-27	5.07	5.12	5.02	5.12	26662
2007-09-28	5.12	5.15	5.11	5.14	6963
2007-10-01	5.15	5.17	5.14	5.17	6250
2007-10-02	5.18	5.21	5.17	5.18	21560
2007-10-03	5.12	5.17	5.03	5.12	20354
2007-10-04	5.06	5.20	5.06	5.16	10965
2007-10-05	5.20	5.35	5.20	5.35	9310
2007-10-08	5.35	5.35	5.20	5.35	7159
2007-10-09	5.35	5.41	5.25	5.25	25685
2007-10-10	5.26	5.40	5.24	5.37	6492
2007-10-11	5.21	5.50	5.21	5.40	26550
2007-10-12	5.49	5.53	5.27	5.27	35361
2007-10-15	5.49	5.56	5.41	5.48	11908
2007-10-16	5.48	5.64	5.45	5.52	13970
2007-10-17	5.64	5.65	5.45	5.46	20989
2007-10-18	5.47	5.57	5.44	5.46	5400
2007-10-19	5.47	5.55	5.47	5.53	1200
2007-10-22	5.40	5.54	5.34	5.54	19553
2007-10-23	5.45	5.54	5.45	5.48	6950
2007-10-24	5.52	5.60	5.45	5.54	6725
2007-10-25	5.60	5.61	5.45	5.47	21300
2007-10-26	5.46	5.63	5.46	5.58	2598
2007-10-29	5.63	5.63	5.60	5.60	7025
2007-10-30	5.62	5.62	5.60	5.62	6438
2007-10-31	5.61	5.75	5.60	5.70	12823
2007-11-01	5.74	5.75	5.66	5.71	6157
2007-11-02	5.71	5.75	5.66	5.74	19729
2007-11-05	5.74	5.84	5.74	5.82	12481
2007-11-06	5.78	5.88	5.74	5.80	7200
2007-11-07	6.16	6.46	6.10	6.20	92395
2007-11-08	6.20	6.24	6.06	6.22	20447
2007-11-09	6.08	6.20	5.93	6.19	31479
2007-11-12	6.18	6.22	6.11	6.20	28744
2007-11-13	6.22	6.35	6.07	6.13	25582
2007-11-14	6.02	6.46	5.93	6.24	46092
2007-11-15	6.28	6.46	6.22	6.23	27091
2007-11-16	6.26	6.45	6.25	6.25	36387
2007-11-19	6.40	6.45	6.15	6.18	37511
2007-11-20	6.26	6.30	6.17	6.18	10925
2007-11-21	6.25	6.60	6.11	6.14	37817
2007-11-23	6.46	6.90	6.42	6.86	71792
2007-11-26	6.92	6.94	6.21	6.23	67730
2007-11-27	6.18	6.29	6.14	6.22	28472
2007-11-28	6.22	6.30	5.97	6.25	108304
2007-11-29	5.98	6.38	5.98	6.14	49343
2007-11-30	6.22	6.35	5.90	6.20	36324
2007-12-03	6.15	6.29	5.98	6.25	52270
2007-12-04	6.22	6.42	6.05	6.42	13211
2007-12-05	6.56	6.56	6.19	6.24	26947
2007-12-06	6.25	6.79	6.25	6.56	36290
2007-12-07	6.60	6.84	6.55	6.68	15933
2007-12-10	6.82	6.89	6.68	6.68	46999
2007-12-11	6.81	6.83	6.55	6.57	24242
2007-12-12	6.45	6.75	6.45	6.59	51363
2007-12-13	6.46	6.74	6.46	6.64	67294
2007-12-14	6.72	6.72	6.49	6.63	27559
2007-12-17	6.60	6.85	6.50	6.60	34610
2007-12-18	6.71	6.75	6.55	6.67	13776
2007-12-19	6.74	6.84	6.60	6.61	6100
2007-12-20	6.61	7.39	6.50	7.01	105888
2007-12-21	7.19	7.75	7.05	7.70	143842
2007-12-24	7.84	8.47	7.84	8.18	325584
2007-12-26	8.30	8.75	8.30	8.55	173397
2007-12-27	8.64	8.69	8.10	8.31	75675
2007-12-28	8.01	8.34	7.20	7.30	209089
2007-12-31	7.11	7.35	6.80	7.35	139286
2008-01-02	7.49	7.78	7.31	7.76	86805
2008-01-03	7.83	7.83	7.34	7.54	30897
2008-01-04	7.25	7.39	6.77	7.08	48971
2008-01-07	6.93	7.17	6.20	6.99	145877
2008-01-08	7.01	7.59	6.74	7.07	55170
2008-01-09	6.91	7.30	6.32	6.32	64107
2008-01-10	6.18	6.60	6.07	6.55	22880
2008-01-11	6.52	6.89	6.39	6.87	27718
2008-01-14	6.91	7.05	6.69	6.75	82129
2008-01-15	6.87	7.14	6.76	7.14	55066
2008-01-16	7.10	7.10	6.26	6.30	53574
2008-01-17	6.40	6.40	5.72	5.73	98893
2008-01-18	5.88	6.09	5.75	5.79	30024
2008-01-22	5.41	5.58	5.20	5.40	96166
2008-01-23	5.39	5.75	5.36	5.71	35306
2008-01-24	5.78	5.87	5.42	5.56	43667
2008-01-25	5.45	5.86	5.41	5.74	37342
2008-01-28	5.83	6.00	5.65	5.84	32993
2008-01-29	5.96	6.09	5.84	5.88	31813
2008-01-30	5.88	5.91	5.45	5.65	30959
2008-01-31	5.50	5.75	5.50	5.70	27223
2008-02-01	5.99	6.30	5.82	6.19	74146
2008-02-04	6.30	6.56	6.25	6.48	58835
2008-02-05	6.40	6.60	6.09	6.09	36692
2008-02-06	6.21	6.44	6.10	6.19	30655
2008-02-07	6.26	6.26	5.80	6.01	39571
2008-02-08	6.18	6.24	6.09	6.18	34941
2008-02-11	6.24	6.28	5.99	6.02	26919
2008-02-12	6.25	6.39	6.17	6.22	21054
2008-02-13	6.30	6.35	6.12	6.30	11900
2008-02-14	6.30	6.34	6.03	6.13	16273
2008-02-15	6.16	6.31	6.15	6.27	9507
2008-02-19	6.27	6.48	6.05	6.48	25894
2008-02-20	6.50	6.50	6.15	6.24	57931
2008-02-21	6.36	6.47	6.33	6.35	35814
2008-02-22	6.45	6.45	6.25	6.34	22993
2008-02-25	6.25	6.39	6.01	6.15	36412
2008-02-26	6.05	6.40	6.05	6.18	56607
2008-02-27	6.26	6.38	6.15	6.28	12546
2008-02-28	6.11	6.28	6.05	6.05	25371
2008-02-29	6.18	6.18	6.01	6.01	25003
2008-03-03	5.91	6.01	5.86	5.98	34178
2008-03-04	5.86	5.97	5.85	5.92	31117
2008-03-05	5.89	6.26	5.87	6.08	17888
2008-03-06	8.01	8.20	7.06	7.44	229351
2008-03-07	7.23	7.56	7.16	7.16	53393
2008-03-10	7.16	7.39	6.99	7.00	52312
2008-03-11	6.83	7.14	6.68	6.74	69757
2008-03-12	6.89	6.95	6.55	6.78	28627
2008-03-13	6.70	6.72	6.60	6.72	28214
2008-03-14	6.70	6.85	6.68	6.82	27218
2008-03-17	6.55	6.81	6.51	6.69	13700
2008-03-18	6.66	6.68	6.51	6.55	16994
2008-03-19	6.53	6.69	6.35	6.56	16960
2008-03-20	6.56	6.56	6.30	6.44	23453
2008-03-24	6.46	7.18	6.46	7.05	86297
2008-03-25	7.17	7.48	7.14	7.46	74712
2008-03-26	7.46	7.78	7.43	7.72	71546
2008-03-27	7.78	7.79	7.32	7.63	25651
2008-03-28	7.57	7.58	7.31	7.35	23071
2008-03-31	7.48	7.81	7.42	7.79	99641
2008-04-01	7.81	7.89	7.36	7.70	38515
2008-04-02	7.70	7.95	7.60	7.80	32148
2008-04-03	7.85	7.90	7.57	7.72	32837
2008-04-04	7.84	7.95	7.70	7.72	52159
2008-04-07	7.87	8.79	7.85	8.24	235204
2008-04-08	8.30	8.79	8.30	8.63	116195
2008-04-09	8.88	9.37	8.81	9.24	213589
2008-04-10	9.37	9.61	9.11	9.50	126112
2008-04-11	9.49	9.63	9.00	9.54	80152
2008-04-14	9.70	9.90	9.52	9.69	132049
2008-04-15	9.70	10.04	9.69	9.95	119996
2008-04-16	10.01	10.24	10.01	10.13	152454
2008-04-17	10.24	10.43	10.24	10.32	94455
2008-04-18	10.43	10.89	10.43	10.75	211773
2008-04-21	11.14	11.69	10.90	11.40	404038
2008-04-22	11.36	11.50	10.50	10.56	244992
2008-04-23	10.40	10.59	9.95	9.95	178144
2008-04-24	10.03	10.70	9.60	10.65	256313
2008-04-25	10.65	11.40	10.61	11.33	212369
2008-04-28	11.55	11.86	10.50	10.87	275536
2008-04-29	11.05	11.13	10.07	10.53	103471
2008-04-30	10.49	10.90	9.76	9.93	108679
2008-05-01	10.25	11.10	10.25	10.68	283109
2008-05-02	10.95	11.78	10.92	11.70	309449
2008-05-05	11.75	12.74	11.73	12.66	661623
2008-05-06	12.74	13.15	12.45	12.57	543540
2008-05-07	12.92	13.59	11.70	11.92	590934
2008-05-08	11.85	11.88	10.76	11.74	443341
2008-05-09	11.69	12.42	11.50	12.34	296105
2008-05-12	12.18	12.39	11.50	12.12	300143
2008-05-13	11.78	13.58	11.78	13.10	548415
2008-05-14	13.17	13.83	12.33	12.60	437950
2008-05-15	12.55	14.24	12.50	14.10	579624
2008-05-16	14.31	14.63	13.61	13.98	541940
2008-05-19	13.91	14.00	13.13	13.54	442260
2008-05-20	13.72	14.42	13.25	14.42	429105
2008-05-21	14.47	14.50	13.15	13.32	312923
2008-05-22	13.17	13.38	12.51	12.75	263845
2008-05-23	12.75	12.75	12.01	12.13	241465
2008-05-27	12.09	13.15	12.01	13.00	216465
2008-05-28	13.11	13.49	13.10	13.46	130943
2008-05-29	13.40	13.64	12.90	12.99	117590
2008-05-30	13.07	13.44	13.01	13.44	120583
2008-06-02	13.50	13.85	12.65	13.05	179873
2008-06-03	13.02	13.40	12.10	12.54	195561
2008-06-04	12.36	12.60	12.00	12.37	129862
2008-06-05	12.31	12.95	12.31	12.82	134427
2008-06-06	12.79	12.82	12.11	12.23	137656
2008-06-09	12.11	12.20	10.51	10.75	440742
2008-06-10	10.53	10.75	10.00	10.43	291152
2008-06-11	10.37	10.91	10.34	10.72	137482
2008-06-12	10.65	10.74	10.35	10.40	81495
2008-06-13	10.41	10.68	10.31	10.41	89218
2008-06-16	10.24	10.33	10.01	10.18	100095
2008-06-17	10.17	10.50	10.05	10.42	202780
2008-06-18	10.29	10.40	10.20	10.37	81777
2008-06-19	10.31	10.49	10.11	10.16	84754
2008-06-20	10.04	10.30	10.04	10.16	65182
2008-06-23	10.20	10.37	10.07	10.13	190985
2008-06-24	10.04	10.18	9.79	9.97	153072
2008-06-25	9.96	10.60	9.89	10.21	111383
2008-06-26	10.14	10.21	9.92	9.97	57560
2008-06-27	9.95	10.34	9.90	10.29	54628
2008-06-30	10.19	10.19	9.80	10.01	106376
2008-07-01	10.00	10.53	9.95	10.14	134439
2008-07-02	10.23	10.42	9.80	9.98	89306
2008-07-03	9.98	9.98	8.50	8.67	92957
2008-07-07	8.65	8.75	7.82	8.02	183962
2008-07-08	7.97	8.80	7.81	8.60	63585
2008-07-09	8.40	8.51	7.72	7.85	41187
2008-07-10	7.91	8.34	7.84	8.01	67824
2008-07-11	7.96	8.28	7.95	8.09	24837
2008-07-14	8.22	8.27	8.05	8.27	50797
2008-07-15	8.19	8.25	7.96	8.00	52221
2008-07-16	7.99	8.49	7.50	8.49	116771
2008-07-17	8.50	8.78	7.81	8.04	89533
2008-07-18	8.09	8.85	7.90	8.39	91161
2008-07-21	8.71	8.84	8.42	8.80	42904
2008-07-22	8.75	8.80	8.42	8.61	25235
2008-07-23	8.62	8.79	8.38	8.38	32062
2008-07-24	8.38	8.77	8.38	8.44	24349
2008-07-25	8.48	8.70	8.47	8.54	12392
2008-07-28	8.71	8.97	8.45	8.63	50587
2008-07-29	8.87	8.97	8.61	8.89	27707
2008-07-30	8.98	9.10	8.81	9.10	31303
2008-07-31	9.03	9.08	8.54	8.54	42915
2008-08-01	8.57	8.90	8.51	8.90	34207
2008-08-04	8.90	8.92	8.35	8.35	118321
2008-08-05	9.79	9.98	9.19	9.38	153750
2008-08-06	9.32	10.92	9.30	10.90	222690
2008-08-07	10.74	10.74	10.08	10.25	169626
2008-08-08	10.20	10.85	10.01	10.54	93114
2008-08-11	10.63	10.88	10.44	10.58	56323
2008-08-12	10.50	11.72	10.25	11.72	144140
2008-08-13	11.77	12.18	11.44	12.00	142159
2008-08-14	11.96	11.99	10.25	11.87	73302
2008-08-15	11.75	11.75	10.81	11.05	50439
2008-08-18	11.20	11.41	11.10	11.24	50231
2008-08-19	11.11	11.28	10.27	10.30	35552
2008-08-20	10.40	10.50	10.04	10.32	72362
2008-08-21	9.65	10.60	9.53	10.50	63944
2008-08-22	10.55	10.96	9.88	10.13	43752
2008-08-25	10.42	10.42	9.80	9.85	23792
2008-08-26	10.00	10.35	9.90	10.01	25345
2008-08-27	10.00	10.09	9.78	9.86	23525
2008-08-28	10.09	10.81	10.09	10.66	56454
2008-08-29	10.70	10.88	10.31	10.62	32505
2008-09-02	10.78	11.23	10.70	10.91	48511
2008-09-03	11.02	11.02	10.61	10.64	22511
2008-09-04	10.55	11.07	10.10	10.20	30717
2008-09-05	10.09	10.59	9.44	9.80	47710
2008-09-08	10.48	10.48	9.64	9.78	23923
2008-09-09	9.72	9.74	9.00	9.00	39840
2008-09-10	9.30	9.30	8.60	8.85	32911
2008-09-11	8.71	8.85	8.61	8.79	28456
2008-09-12	8.78	8.78	8.56	8.65	24074
2008-09-15	8.48	9.48	8.07	8.73	59685
2008-09-16	8.44	8.50	8.15	8.32	15286
2008-09-17	8.16	8.68	7.12	7.46	83660
2008-09-18	7.45	7.68	7.06	7.31	143101
2008-09-19	7.94	7.94	7.31	7.79	93491
2008-09-22	7.60	7.88	7.18	7.18	105639
2008-09-23	7.23	7.31	7.10	7.31	34904
2008-09-24	7.40	7.49	7.28	7.30	45826
2008-09-25	7.27	7.49	7.25	7.47	46166
2008-09-26	7.23	7.32	7.23	7.28	23359
2008-09-29	7.40	7.41	6.71	6.71	94824
2008-09-30	6.79	6.89	6.75	6.80	37536
2008-10-01	6.81	7.09	6.71	6.98	21175
2008-10-02	6.93	6.93	6.75	6.75	28834
2008-10-03	6.81	6.88	6.60	6.62	37910
2008-10-06	6.52	6.52	5.01	5.14	179714
2008-10-07	5.01	5.20	4.97	4.97	126237
2008-10-08	4.84	5.14	4.41	4.83	128317
2008-10-09	4.95	5.38	4.74	4.80	77450
2008-10-10	4.42	4.63	4.40	4.56	131795
2008-10-13	4.70	5.60	4.65	5.18	94299
2008-10-14	5.46	5.63	5.25	5.25	54835
2008-10-15	5.25	5.37	4.90	4.90	45355
2008-10-16	5.01	5.02	4.61	4.77	71249
2008-10-17	4.71	5.60	4.71	5.32	61289
2008-10-20	5.49	5.75	5.45	5.65	28932
2008-10-21	5.89	5.98	5.71	5.87	31712
2008-10-22	5.73	5.73	5.22	5.24	23158
2008-10-23	5.35	5.43	5.10	5.11	24234
2008-10-24	4.75	5.00	4.50	4.74	25746
2008-10-27	4.71	4.75	4.51	4.71	49057
2008-10-28	4.94	4.94	4.71	4.72	23890
2008-10-29	4.71	5.05	4.71	4.99	21523
2008-10-30	5.20	5.20	5.05	5.19	9480
2008-10-31	5.14	5.28	5.12	5.24	4505
2008-11-03	5.98	6.66	5.85	6.41	47742
2008-11-04	6.50	6.70	6.50	6.58	18225
2008-11-05	6.50	6.51	6.23	6.23	11111
2008-11-06	6.33	6.33	5.51	5.98	66561
2008-11-07	6.15	6.76	6.15	6.25	38141
2008-11-10	6.46	6.52	6.03	6.20	27314
2008-11-11	6.06	6.20	5.71	5.71	10570
2008-11-12	5.52	5.80	5.36	5.48	4021
2008-11-13	5.42	5.68	5.24	5.68	20667
2008-11-14	5.87	5.87	5.50	5.50	4220
2008-11-17	5.44	5.54	5.41	5.51	1894
2008-11-18	5.60	5.78	5.47	5.60	5240
2008-11-19	5.46	5.56	5.21	5.21	8275
2008-11-20	5.21	5.21	4.77	4.77	15900
2008-11-21	4.75	4.77	4.32	4.36	33085
2008-11-24	4.59	4.59	3.92	3.92	74646
2008-11-25	4.07	4.15	3.95	4.08	112471
2008-11-26	4.00	4.30	4.00	4.07	22830
2008-11-28	4.13	4.38	4.05	4.07	13335
2008-12-01	4.05	4.19	4.05	4.05	17450
2008-12-02	4.03	4.09	4.03	4.05	31832
2008-12-03	4.07	4.35	4.03	4.35	14410
2008-12-04	4.41	4.44	4.02	4.35	8600
2008-12-05	4.15	4.25	4.05	4.08	19200
2008-12-08	4.05	4.27	4.05	4.19	55614
2008-12-09	4.19	4.33	4.19	4.19	30370
2008-12-10	4.20	4.55	4.20	4.42	46250
2008-12-11	4.53	4.59	4.45	4.50	10580
2008-12-12	4.50	5.20	4.28	5.20	37247
2008-12-15	5.04	5.09	4.76	5.08	39856
2008-12-16	5.17	5.18	5.05	5.16	4042
2008-12-17	5.13	5.14	5.05	5.06	26200
2008-12-18	5.16	5.18	5.05	5.06	11055
2008-12-19	5.12	5.16	5.05	5.06	23515
2008-12-22	5.06	5.12	5.05	5.05	11975
2008-12-23	5.09	5.10	5.05	5.07	3500
2008-12-24	5.06	5.06	5.05	5.05	1100
2008-12-26	5.05	5.09	4.84	4.98	49300
2008-12-29	5.05	5.07	4.91	4.93	69860
2008-12-30	5.02	5.17	5.02	5.15	7450
2008-12-31	5.15	5.34	5.15	5.29	10838
2009-01-02	5.21	5.24	5.15	5.15	4600
2009-01-05	5.25	5.81	5.25	5.50	42485
2009-01-06	5.67	5.82	5.60	5.82	10039
2009-01-07	5.87	5.87	5.29	5.33	7931
2009-01-08	5.60	5.85	5.52	5.84	40779
2009-01-09	6.10	6.10	5.40	5.40	18215
2009-01-12	5.33	5.38	5.20	5.21	18155
2009-01-13	5.19	5.47	5.17	5.17	14595
2009-01-14	5.18	5.40	5.17	5.19	9400
2009-01-15	5.19	5.49	5.19	5.45	10459
2009-01-16	5.45	5.51	5.30	5.30	6631
2009-01-20	5.66	5.66	5.20	5.21	11638
2009-01-21	5.22	5.68	5.22	5.68	6399
2009-01-22	5.48	5.67	5.22	5.58	17144
2009-01-23	5.21	5.38	5.21	5.38	5702
2009-01-26	5.56	5.56	5.33	5.55	2495
2009-01-27	5.32	5.52	5.30	5.31	8462
2009-01-28	5.33	5.59	5.30	5.39	5559
2009-01-29	5.48	5.49	5.31	5.31	2100
2009-01-30	5.49	5.49	5.25	5.30	8200
2009-02-02	5.20	5.32	4.90	4.93	41698
2009-02-03	4.99	4.99	4.80	4.94	16650
2009-02-04	4.90	5.03	4.81	4.81	9900
2009-02-05	4.81	4.89	4.81	4.85	6300
2009-02-06	4.90	4.94	4.82	4.84	8544
2009-02-09	4.83	5.02	4.83	4.95	13200
2009-02-10	4.97	5.06	4.83	4.97	10760
2009-02-11	4.87	5.24	4.86	5.17	21771
2009-02-12	5.02	5.22	4.85	4.89	22277
2009-02-13	4.90	5.20	4.89	5.19	6820
2009-02-17	5.00	5.00	4.25	4.54	25365
2009-02-18	4.50	4.69	4.30	4.36	6430
2009-02-19	4.77	4.84	4.21	4.28	32478
2009-02-20	4.23	4.74	4.21	4.21	5896
2009-02-23	4.22	4.57	4.05	4.05	14746
2009-02-24	4.01	4.33	4.00	4.24	31792
2009-02-25	4.36	4.37	4.03	4.03	6325
2009-02-26	4.16	4.42	4.11	4.21	21652
2009-02-27	4.12	4.12	4.01	4.10	2488
2009-03-02	4.02	4.03	3.90	3.91	17303
2009-03-03	3.90	4.08	3.72	3.80	11720
2009-03-04	4.06	4.19	3.93	3.98	101141
2009-03-05	3.93	3.99	3.86	3.91	24977
2009-03-06	3.99	3.99	3.85	3.88	18061
2009-03-09	3.80	3.87	3.47	3.54	20951
2009-03-10	3.69	3.70	3.51	3.60	17620
2009-03-11	3.68	3.80	3.60	3.66	10193
2009-03-12	3.76	3.76	3.60	3.65	25262
2009-03-13	3.71	3.86	3.68	3.86	57611
2009-03-16	3.92	4.14	3.90	4.10	41313
2009-03-17	4.01	4.20	4.01	4.19	6114
2009-03-18	4.12	4.30	4.12	4.30	17219
2009-03-19	4.40	4.63	4.20	4.23	13292
2009-03-20	4.32	4.32	4.20	4.30	23254
2009-03-23	4.37	4.45	4.32	4.45	33243
2009-03-24	4.40	4.43	4.40	4.43	13000
2009-03-25	4.40	4.70	4.40	4.68	15770
2009-03-26	4.70	4.80	4.61	4.80	5952
2009-03-27	4.57	4.70	4.56	4.61	4409
2009-03-30	4.54	4.54	4.40	4.40	10803
2009-03-31	4.46	4.49	4.45	4.49	7800
2009-04-01	4.59	4.73	4.46	4.46	7600
2009-04-02	4.50	4.76	4.45	4.61	7675
2009-04-03	4.77	4.78	4.73	4.74	2800
2009-04-06	4.78	4.84	4.77	4.84	12457
2009-04-07	4.75	4.82	4.71	4.82	14980
2009-04-08	4.75	4.83	4.75	4.80	4590
2009-04-09	4.85	5.12	4.80	5.12	11234
2009-04-13	4.99	5.00	4.93	4.97	2197
2009-04-14	4.93	4.93	4.80	4.80	7232
2009-04-15	4.80	4.88	4.70	4.84	42577
2009-04-16	4.94	4.94	4.64	4.64	48642
2009-04-17	4.61	4.70	4.60	4.65	21900
2009-04-20	4.51	4.57	4.51	4.51	11535
2009-04-21	4.52	4.70	4.51	4.70	7888
2009-04-22	4.79	4.80	4.75	4.72	6500
2009-04-23	4.70	4.94	4.70	4.75	1400
2009-04-24	4.74	4.76	4.70	4.70	17145
2009-04-27	4.70	4.85	4.70	4.77	12463
2009-04-28	4.73	4.73	4.72	4.73	20600
2009-04-29	4.73	4.73	4.70	4.73	20121
2009-04-30	4.73	5.00	4.70	4.99	11475
2009-05-01	5.10	5.10	5.00	5.05	6033
2009-05-04	5.02	5.20	4.86	5.12	38061
2009-05-05	5.07	5.07	4.37	4.49	94259
2009-05-06	4.69	4.69	4.39	4.55	116025
2009-05-07	4.68	4.72	4.46	4.46	8650
2009-05-08	4.55	4.55	4.46	4.49	14905
2009-05-11	4.50	4.50	4.45	4.46	53235
2009-05-12	4.54	4.54	4.45	4.45	1884
2009-05-13	4.50	4.62	4.17	4.23	47521
2009-05-14	4.25	4.27	4.19	4.20	23149
2009-05-15	4.20	4.20	4.13	4.17	6401
2009-05-18	4.25	4.28	4.15	4.19	9729
2009-05-19	4.30	4.35	4.16	4.19	12000
2009-05-20	4.15	4.28	4.14	4.14	19134
2009-05-21	4.15	4.28	4.12	4.28	17471
2009-05-22	4.14	4.20	4.05	4.08	12935
2009-05-26	4.16	4.21	4.07	4.09	18585
2009-05-27	4.09	4.14	4.03	4.06	46175
2009-05-28	4.07	4.09	4.04	4.09	32365
2009-05-29	4.12	4.19	4.10	4.16	21016
2009-06-01	4.17	4.35	4.17	4.25	35701
2009-06-02	4.31	4.31	4.12	4.16	14959
2009-06-03	4.20	4.20	4.09	4.13	8919
2009-06-04	4.18	4.21	4.09	4.09	12744
2009-06-05	4.22	4.22	4.09	4.12	34501
2009-06-08	4.09	4.15	4.09	4.11	5680
2009-06-09	4.13	4.13	4.10	4.13	25896
2009-06-10	4.11	4.16	4.09	4.16	24493
2009-06-11	4.16	4.25	4.10	4.24	28556
2009-06-12	4.15	4.16	4.10	4.10	22640
2009-06-15	4.12	4.13	4.04	4.06	53450
2009-06-16	4.07	4.08	4.05	4.06	26850
2009-06-17	4.09	4.10	4.04	4.05	34625
2009-06-18	4.05	4.08	4.05	4.07	3150
2009-06-19	4.10	4.10	4.05	4.09	16598
2009-06-22	4.07	4.09	4.05	4.06	20739
2009-06-23	4.05	4.09	4.05	4.07	23410
2009-06-24	4.07	4.18	4.06	4.08	14585
2009-06-25	4.07	4.12	4.06	4.10	3800
2009-06-26	4.13	4.15	4.10	4.12	5811
2009-06-29	4.15	4.15	4.10	4.14	6800
2009-06-30	4.18	4.21	4.15	4.17	7924
2009-07-01	4.17	4.28	4.17	4.23	29084
2009-07-02	4.19	4.24	4.15	4.24	5200
2009-07-06	4.15	4.23	4.15	4.21	8505
2009-07-07	4.18	4.20	4.15	4.20	4550
2009-07-08	4.17	4.25	4.16	4.25	2161
2009-07-09	4.25	4.25	4.22	4.24	1067
2009-07-10	4.25	4.27	4.25	4.25	38900
2009-07-13	4.26	4.28	4.25	4.25	3375
2009-07-14	4.25	4.27	4.09	4.19	45888
2009-07-15	4.26	4.27	4.11	4.23	46350
2009-07-16	4.22	4.25	4.13	4.22	7711
2009-07-17	4.24	4.26	4.19	4.22	3907
2009-07-20	4.18	4.23	4.18	4.19	11318
2009-07-21	4.18	4.23	4.18	4.19	4715
2009-07-22	4.22	4.23	4.20	4.23	7857
2009-07-23	4.19	4.40	4.19	4.38	12878
2009-07-24	4.42	4.50	4.37	4.42	14950
2009-07-27	4.39	4.54	4.35	4.54	8302
2009-07-28	4.55	4.60	4.55	4.60	7545
2009-07-29	4.46	4.49	4.46	4.49	400
2009-07-30	4.59	4.75	4.59	4.69	13840
2009-07-31	4.75	5.03	4.66	5.02	36805
2009-08-03	4.99	5.14	4.89	5.10	37220
2009-08-04	5.08	5.24	5.08	5.18	6407
2009-08-05	5.10	5.15	5.10	5.10	4115
2009-08-06	5.15	5.15	4.98	5.02	18596
2009-08-07	5.00	5.01	4.99	4.99	5038
2009-08-10	4.99	5.18	4.99	5.10	16188
2009-08-11	5.10	5.16	5.00	5.00	10328
2009-08-12	5.17	5.18	4.99	4.99	6500
2009-08-13	5.00	5.16	5.00	5.12	4500
2009-08-14	5.05	5.08	5.00	5.07	3200
2009-08-17	5.00	5.00	4.90	4.90	4861
2009-08-18	5.01	5.02	4.88	4.89	4800
2009-08-19	4.80	4.98	4.60	4.96	11235
2009-08-20	4.97	4.99	4.89	4.90	38300
2009-08-21	4.98	4.98	4.88	4.88	56923
2009-08-24	4.90	4.99	4.75	4.92	10626
2009-08-25	4.99	4.99	4.90	4.95	7150
2009-08-26	5.00	5.14	4.90	5.14	16698
2009-08-27	5.06	5.09	5.00	5.09	2148
2009-08-28	5.09	5.25	5.09	5.25	10742
2009-08-31	5.22	5.35	5.22	5.30	6395
2009-09-01	5.30	5.30	5.25	5.26	7918
2009-09-02	5.24	5.40	5.19	5.26	27813
2009-09-03	5.28	5.43	5.25	5.30	12310
2009-09-04	5.31	5.44	5.31	5.40	24775
2009-09-08	5.43	5.60	5.42	5.53	14534
2009-09-09	5.59	6.32	5.50	5.93	95856
2009-09-10	6.08	6.35	6.08	6.30	47848
2009-09-11	6.35	6.35	6.02	6.08	21109
2009-09-14	5.84	6.00	5.40	5.90	18944
2009-09-15	5.93	6.35	5.93	6.35	17250
2009-09-16	6.35	6.42	6.30	6.35	29693
2009-09-17	6.40	6.40	6.00	6.00	16207
2009-09-18	6.11	6.43	5.99	5.99	18884
2009-09-21	6.05	6.33	6.05	6.22	23082
2009-09-22	6.15	6.24	6.15	6.24	591
2009-09-23	6.15	6.23	6.04	6.04	6900
2009-09-24	6.06	6.06	5.97	5.97	15119
2009-09-25	5.94	5.94	5.91	5.94	15728
2009-09-28	6.04	6.46	6.04	6.27	88570
2009-09-29	6.16	6.34	6.15	6.17	6296
2009-09-30	6.14	6.32	6.00	6.32	2400
2009-10-01	5.99	6.30	5.91	5.94	4379
2009-10-02	6.11	6.32	5.91	6.15	19791
2009-10-05	6.32	6.32	5.99	5.99	5661
2009-10-06	6.25	6.25	6.03	6.07	7030
2009-10-07	6.07	6.07	6.00	6.07	2825
2009-10-08	5.92	6.30	5.92	6.27	14277
2009-10-09	6.33	6.36	6.05	6.36	11732
2009-10-12	6.20	6.35	6.19	6.30	23218
2009-10-13	6.30	6.30	6.23	6.23	4500
2009-10-14	6.22	6.39	6.22	6.35	54201
2009-10-15	6.23	6.32	6.22	6.22	2600
2009-10-16	6.21	6.21	6.05	6.14	5000
2009-10-19	6.10	6.10	6.02	6.05	5627
2009-10-20	6.05	6.10	5.96	6.09	5818
2009-10-21	6.15	6.32	6.15	6.32	4127
2009-10-22	6.26	6.30	6.19	6.27	2324
2009-10-23	6.20	6.20	6.15	6.16	2900
2009-10-26	6.24	6.29	6.19	6.19	8059
2009-10-27	6.19	6.29	6.18	6.25	3554
2009-10-28	6.25	6.30	6.15	6.19	16290
2009-10-29	6.19	6.22	5.96	5.96	14434
2009-10-30	6.06	6.20	6.00	6.13	10936
2009-11-02	6.18	6.19	6.06	6.10	4550
2009-11-03	6.14	6.14	6.02	6.10	5911
2009-11-04	6.09	6.27	6.09	6.15	5250
2009-11-05	6.51	7.10	6.51	6.79	203001
2009-11-06	6.75	6.85	6.72	6.76	43631
2009-11-09	6.77	6.88	6.67	6.87	140594
2009-11-10	6.85	6.94	6.62	6.94	69495
2009-11-11	6.95	6.95	6.68	6.74	24056
2009-11-12	6.82	6.82	6.60	6.67	46184
2009-11-13	6.60	6.68	6.56	6.67	30408
2009-11-16	6.62	6.79	6.60	6.78	58473
2009-11-17	6.76	6.77	6.71	6.74	22084
2009-11-18	6.80	6.80	6.68	6.69	7470
2009-11-19	6.68	6.68	6.42	6.53	28367
2009-11-20	6.51	6.66	6.48	6.58	20350
2009-11-23	6.58	6.75	6.44	6.56	36523
2009-11-24	6.58	6.73	6.33	6.51	21555
2009-11-25	6.56	6.72	6.56	6.72	31462
2009-11-27	6.59	6.62	6.58	6.58	2490
2009-11-30	6.59	6.75	6.59	6.67	13650
2009-12-01	6.67	6.75	6.65	6.65	18948
2009-12-02	6.73	6.83	6.73	6.81	35880
2009-12-03	6.88	6.88	6.71	6.72	47317
2009-12-04	6.85	6.85	6.70	6.72	17446
2009-12-07	6.80	6.85	6.55	6.59	18518
2009-12-08	6.55	6.55	6.35	6.35	22599
2009-12-09	6.34	6.39	6.28	6.28	15132
2009-12-10	6.32	6.32	6.25	6.30	26866
2009-12-11	6.37	6.38	6.13	6.32	12042
2009-12-14	6.30	6.53	6.30	6.50	23308
2009-12-15	6.50	6.55	6.20	6.32	5375
2009-12-16	6.45	6.55	6.35	6.50	24933
2009-12-17	6.55	6.55	6.32	6.45	3860
2009-12-18	6.41	6.51	6.38	6.40	7432
2009-12-21	6.49	6.54	6.49	6.52	9735
2009-12-22	6.46	6.55	6.46	6.51	4270
2009-12-23	6.47	6.54	6.44	6.54	5468
2009-12-24	6.49	6.51	6.45	6.50	21730
2009-12-28	6.56	6.61	6.50	6.54	8041
2009-12-29	6.51	6.51	6.50	6.50	12733
2009-12-30	6.51	6.55	6.51	6.51	5478
2009-12-31	6.51	6.51	6.50	6.50	4566
2010-01-04	6.50	6.58	6.50	6.50	10130
2010-01-05	6.52	6.57	6.50	6.54	8668
2010-01-06	6.51	6.60	6.50	6.60	15726
2010-01-07	6.60	6.95	6.56	6.95	21185
2010-01-08	6.95	6.97	6.84	6.96	12602
2010-01-11	6.97	7.47	6.96	7.35	47960
2010-01-12	7.30	7.30	6.93	6.93	12230
2010-01-13	7.07	7.09	6.98	7.05	14777
2010-01-14	7.05	7.05	7.01	7.02	6737
2010-01-15	7.02	7.05	6.99	7.00	11900
2010-01-19	7.04	7.48	7.04	7.44	153391
2010-01-20	7.22	7.46	7.22	7.34	47169
2010-01-21	7.35	7.47	7.01	7.07	31008
2010-01-22	7.06	7.06	6.56	6.80	34851
2010-01-25	6.90	7.17	6.90	7.02	11993
2010-01-26	7.02	7.16	7.00	7.11	11955
2010-01-27	7.04	7.13	7.00	7.00	6652
2010-01-28	7.00	7.18	6.72	7.16	13773
2010-01-29	7.00	7.03	6.95	7.00	10440
2010-02-01	6.93	7.15	6.93	7.02	6441
2010-02-02	7.14	7.20	6.98	7.20	18108
2010-02-03	7.20	7.22	7.05	7.15	7339
2010-02-04	7.19	7.19	6.90	6.90	31777
2010-02-05	6.90	7.06	6.90	6.94	19903
2010-02-08	7.21	7.21	7.04	7.11	8499
2010-02-09	7.19	7.32	7.10	7.28	16108
2010-02-10	7.29	7.29	7.10	7.20	5820
2010-02-11	7.34	7.66	7.27	7.38	25740
2010-02-12	7.26	7.68	7.26	7.65	28354
2010-02-16	7.57	7.89	7.44	7.75	69958
2010-02-17	7.71	7.78	7.60	7.76	21096
2010-02-18	7.70	7.77	7.70	7.72	13598
2010-02-19	7.70	7.77	7.70	7.70	10928
2010-02-22	7.73	7.75	7.59	7.73	9977
2010-02-23	7.77	7.77	7.60	7.63	17567
2010-02-24	7.70	7.79	7.67	7.78	18539
2010-02-25	7.73	7.79	7.72	7.75	5397
2010-02-26	7.78	7.80	7.70	7.78	12502
2010-03-01	7.81	7.81	7.60	7.68	19512
2010-03-02	7.70	7.88	7.62	7.88	31467
2010-03-03	9.58	10.54	9.50	10.42	1069965
2010-03-04	10.40	10.69	10.07	10.20	354918
2010-03-05	10.25	10.40	9.84	10.34	130975
2010-03-08	10.35	11.06	10.03	11.00	351246
2010-03-09	11.00	11.02	10.54	10.65	60930
2010-03-10	10.51	10.93	10.51	10.86	80296
2010-03-11	10.81	10.82	10.21	10.51	78137
2010-03-12	10.50	10.79	10.30	10.49	82858
2010-03-15	10.83	11.29	10.63	11.24	163109
2010-03-16	11.22	11.22	10.74	10.74	69736
2010-03-17	10.60	10.99	10.44	10.46	98826
2010-03-18	10.50	10.95	10.32	10.92	140862
2010-03-19	10.88	10.93	10.50	10.74	91061
2010-03-22	10.70	10.70	10.33	10.50	63184
2010-03-23	10.44	10.53	10.30	10.30	47873
2010-03-24	10.42	10.42	9.90	10.06	72237
2010-03-25	10.01	10.05	9.62	9.68	130818
2010-03-26	9.66	10.35	9.59	10.17	271425
2010-03-29	10.25	10.40	10.08	10.30	221929
2010-03-30	10.25	10.40	10.00	10.22	33245
2010-03-31	10.11	10.40	10.11	10.34	50385
2010-04-01	10.34	10.35	10.18	10.24	42260
2010-04-05	10.22	10.40	10.00	10.17	86176
2010-04-06	10.21	10.65	10.09	10.55	212109
2010-04-07	10.62	10.82	10.18	10.21	67471
2010-04-08	10.09	10.36	10.00	10.29	61141
2010-04-09	10.23	10.37	10.19	10.27	24154
2010-04-12	10.21	10.44	10.15	10.20	73268
2010-04-13	10.25	10.32	10.15	10.27	40415
2010-04-14	10.26	10.38	10.16	10.37	41538
2010-04-15	10.30	10.57	10.20	10.20	92242
2010-04-16	10.15	10.30	9.88	10.14	115869
2010-04-19	10.00	10.21	9.90	10.08	44769
2010-04-20	10.04	10.31	10.03	10.28	39079
2010-04-21	10.28	10.42	10.15	10.38	25700
2010-04-22	10.46	10.75	10.21	10.66	58485
2010-04-23	10.67	10.97	10.48	10.82	66251
2010-04-26	10.96	11.59	10.94	11.15	215483
2010-04-27	11.25	11.25	10.30	10.50	141464
2010-04-28	10.57	10.57	10.32	10.40	33127
2010-04-29	10.41	10.70	10.41	10.68	19225
2010-04-30	10.61	10.65	10.36	10.50	86859
2010-05-03	10.55	11.18	10.45	11.09	91305
2010-05-04	10.82	10.90	10.47	10.53	56767
2010-05-05	10.00	10.00	8.26	8.86	345084
2010-05-06	8.86	9.12	8.50	8.81	119241
2010-05-07	8.85	9.16	8.71	8.80	126843
2010-05-10	9.04	9.16	8.91	9.07	78277
2010-05-11	8.91	9.11	8.91	9.05	22834
2010-05-12	9.23	9.30	9.10	9.20	37287
2010-05-13	9.25	9.40	9.13	9.31	62775
2010-05-14	9.24	9.60	9.05	9.43	56423
2010-05-17	9.43	9.53	9.16	9.36	34047
2010-05-18	9.41	9.56	9.36	9.48	32821
2010-05-19	9.40	9.40	9.12	9.32	39458
2010-05-20	9.00	9.07	8.71	8.83	64438
2010-05-21	8.81	9.13	8.63	8.89	45189
2010-05-24	8.88	9.06	8.76	8.82	32009
2010-05-25	8.61	8.74	8.55	8.61	30622
2010-05-26	8.66	8.81	8.54	8.57	16557
2010-05-27	8.77	8.99	8.65	8.85	22010
2010-05-28	8.95	8.95	8.81	8.83	34491
2010-06-01	8.88	9.18	8.83	9.01	38816
2010-06-02	8.89	9.08	8.89	9.05	5926
2010-06-03	9.02	9.05	8.85	9.05	38887
2010-06-04	8.86	9.26	8.86	9.02	31553
2010-06-07	9.13	9.20	8.85	8.99	30226
2010-06-08	9.08	9.08	8.83	8.87	10331
2010-06-09	9.00	9.12	8.85	9.09	13670
2010-06-10	9.27	9.27	9.05	9.05	12320
2010-06-11	8.97	9.25	8.97	9.25	30395
2010-06-14	9.75	9.85	9.65	9.73	111675
2010-06-15	9.76	9.95	9.71	9.84	33438
2010-06-16	9.88	9.88	9.79	9.81	22635
2010-06-17	9.87	9.97	9.78	9.97	22962
2010-06-18	9.99	10.18	9.97	10.00	17988
2010-06-21	10.15	10.46	9.94	10.02	45894
2010-06-22	10.08	10.09	9.58	9.80	25266
2010-06-23	9.54	9.75	9.26	9.75	24802
2010-06-24	9.67	9.73	9.33	9.36	16150
2010-06-25	9.36	9.74	9.36	9.63	33390
2010-06-28	9.63	9.79	9.50	9.50	17602
2010-06-29	9.40	9.50	9.08	9.20	64493
2010-06-30	9.20	9.40	9.06	9.18	40496
2010-07-01	9.18	9.32	8.91	9.25	18580
2010-07-02	9.36	9.52	8.97	9.38	40327
2010-07-06	9.46	9.54	9.05	9.05	46072
2010-07-07	9.13	9.29	8.91	9.11	21151
2010-07-08	9.09	9.28	9.09	9.16	8041
2010-07-09	9.25	9.48	9.25	9.41	13568
2010-07-12	9.41	9.54	9.27	9.38	16766
2010-07-13	9.40	9.65	9.40	9.59	10720
2010-07-14	9.62	9.70	9.45	9.57	40420
2010-07-15	9.54	9.55	9.49	9.54	4970
2010-07-16	9.38	9.46	9.09	9.09	6802
2010-07-19	9.25	9.25	8.93	8.98	11060
2010-07-20	8.90	9.10	8.90	9.10	12061
2010-07-21	9.13	9.36	9.13	9.21	9699
2010-07-22	9.27	9.56	9.11	9.50	16827
2010-07-23	8.99	9.52	8.99	9.41	29752
2010-07-26	8.55	9.15	8.51	9.08	122836
2010-07-27	9.10	9.20	9.09	9.14	14487
2010-07-28	9.17	9.25	9.12	9.25	9916
2010-07-29	9.20	9.25	9.03	9.25	25764
2010-07-30	9.04	9.48	9.04	9.28	29337
2010-08-02	9.43	9.75	9.18	9.65	49123
2010-08-03	10.30	10.47	10.12	10.24	155711
2010-08-04	10.24	10.30	10.15	10.16	34781
2010-08-05	10.05	10.15	10.02	10.06	33009
2010-08-06	10.00	10.09	9.85	9.90	45167
2010-08-09	9.95	9.99	9.85	9.88	69609
2010-08-10	9.83	9.90	9.79	9.88	36989
2010-08-11	9.90	9.90	9.39	9.41	85823
2010-08-12	9.41	9.46	9.30	9.39	21404
2010-08-13	9.40	9.75	9.40	9.63	17349
2010-08-16	9.63	9.90	9.60	9.81	27456
2010-08-17	9.85	9.86	9.76	9.77	27513
2010-08-18	9.76	9.76	9.43	9.50	101070
2010-08-19	9.51	9.57	9.48	9.48	30046
2010-08-20	9.48	9.56	9.48	9.56	14810
2010-08-23	9.69	9.75	9.55	9.61	69366
2010-08-24	9.59	9.78	9.51	9.75	56040
2010-08-25	9.73	9.80	9.55	9.77	52323
2010-08-26	9.74	9.90	9.73	9.89	26865
2010-08-27	9.96	10.02	9.75	9.91	41182
2010-08-30	9.85	9.93	9.56	9.64	56999
2010-08-31	9.53	9.62	9.48	9.55	13519
2010-09-01	9.61	9.81	9.61	9.76	58292
2010-09-02	9.79	9.94	9.69	9.91	29014
2010-09-03	9.94	10.45	9.94	10.25	89003
2010-09-07	10.21	10.42	10.21	10.33	36042
2010-09-08	10.32	10.44	10.32	10.34	22376
2010-09-09	10.32	10.45	10.31	10.44	22246
2010-09-10	10.40	10.49	10.36	10.39	23544
2010-09-13	10.50	10.53	10.40	10.43	19007
2010-09-14	10.50	10.59	10.41	10.49	41465
2010-09-15	10.49	10.99	10.46	10.93	64714
2010-09-16	11.00	11.33	10.89	11.10	51156
2010-09-17	11.14	11.23	10.97	11.23	26606
2010-09-20	11.33	11.40	11.15	11.24	45553
2010-09-21	11.30	11.80	11.02	11.72	100783
2010-09-22	11.68	11.85	11.46	11.53	25157
2010-09-23	11.36	11.50	11.10	11.30	94304
2010-09-24	11.31	11.74	11.14	11.21	115282
2010-09-27	11.32	11.35	11.00	11.00	54476
2010-09-28	11.00	11.56	11.00	11.39	53113
2010-09-29	11.45	11.79	11.28	11.53	69046
2010-09-30	11.70	12.03	11.52	11.69	75998
2010-10-01	11.78	12.50	11.64	12.49	131344
2010-10-04	12.56	12.88	12.51	12.58	115558
2010-10-05	12.60	13.20	12.54	12.63	250342
2010-10-06	12.72	12.72	11.83	12.12	114762
2010-10-07	12.29	12.29	11.83	11.95	49066
2010-10-08	12.06	12.32	11.83	12.23	44679
2010-10-11	12.09	12.82	12.09	12.78	104441
2010-10-12	12.60	12.97	12.51	12.74	57724
2010-10-13	12.87	13.28	12.77	12.85	89173
2010-10-14	12.81	12.81	12.46	12.81	59830
2010-10-15	12.73	13.03	12.69	12.96	58069
2010-10-18	12.95	13.32	12.91	12.99	106825
2010-10-19	12.99	13.00	12.56	12.67	69001
2010-10-20	12.77	12.92	12.64	12.67	33018
2010-10-21	12.69	12.69	12.32	12.54	45726
2010-10-22	12.68	12.68	12.40	12.40	19406
2010-10-25	12.40	12.68	12.13	12.13	60219
2010-10-26	12.12	12.21	11.83	12.01	61256
2010-10-27	11.84	12.10	11.52	12.00	56420
2010-10-28	12.33	12.33	11.87	12.02	34071
2010-10-29	11.91	12.02	11.87	11.95	48684
2010-11-01	12.00	12.41	12.00	12.08	53005
2010-11-02	12.13	12.28	12.00	12.15	58826
2010-11-03	12.53	12.84	11.79	12.23	175719
2010-11-04	12.39	12.39	11.37	11.73	91730
2010-11-05	11.81	11.85	11.18	11.44	103656
2010-11-08	11.48	11.50	10.89	10.96	160049
2010-11-09	10.95	10.95	10.50	10.74	117058
2010-11-10	10.81	11.40	10.69	11.34	65275
2010-11-11	11.12	11.58	11.12	11.57	40643
2010-11-12	11.50	11.54	11.05	11.15	38914
2010-11-15	11.11	11.24	10.92	11.07	56245
2010-11-16	11.04	11.04	10.60	10.89	26592
2010-11-17	10.87	10.89	10.65	10.84	32800
2010-11-18	10.89	11.31	10.85	11.17	38420
2010-11-19	11.28	11.49	10.90	11.25	29903
2010-11-22	11.18	11.25	10.75	11.00	96636
2010-11-23	10.85	11.07	10.79	10.88	52964
2010-11-24	11.04	11.07	10.88	11.03	15095
2010-11-26	11.01	11.06	10.93	11.00	6828
2010-11-29	11.02	11.33	10.88	11.22	57426
2010-11-30	11.15	12.72	11.15	11.60	272084
2010-12-01	11.60	11.60	10.73	11.28	241561
2010-12-02	11.25	11.71	11.25	11.62	61252
2010-12-03	11.58	11.95	11.50	11.92	119984
2010-12-06	11.92	12.43	11.91	12.07	136672
2010-12-07	12.09	12.09	11.75	11.80	56433
2010-12-08	11.88	11.88	11.73	11.75	23335
2010-12-09	11.88	12.02	11.68	11.95	24022
2010-12-10	12.02	12.12	11.89	12.00	69110
2010-12-13	12.27	12.31	12.01	12.10	46937
2010-12-14	12.15	12.15	11.78	11.90	37597
2010-12-15	11.95	12.04	11.77	11.97	26831
2010-12-16	11.96	12.01	11.79	12.01	18253
2010-12-17	12.04	12.24	11.86	12.06	50879
2010-12-20	12.06	12.21	11.90	11.97	49333
2010-12-21	12.06	12.55	11.97	12.25	65402
2010-12-22	12.23	12.28	12.01	12.19	25093
2010-12-23	12.24	12.25	12.04	12.07	13490
2010-12-27	12.08	12.17	11.98	12.00	28426
2010-12-28	12.06	12.13	11.92	11.94	30065
2010-12-29	12.03	12.03	11.94	11.97	14498
2010-12-30	12.00	12.00	11.94	11.94	10505
2010-12-31	12.00	12.34	11.99	12.19	27691
2011-01-03	12.19	13.25	12.19	13.01	315784
2011-01-04	13.00	13.28	12.79	13.27	132495
2011-01-05	13.25	14.07	13.08	13.93	196801
2011-01-06	14.00	14.38	13.50	14.38	107027
2011-01-07	14.48	14.59	14.01	14.30	102485
2011-01-10	14.50	14.95	14.05	14.55	114827
2011-01-11	14.96	15.00	14.43	14.71	126081
2011-01-12	14.89	15.42	14.71	15.21	105095
2011-01-13	15.21	15.48	15.06	15.43	44199
2011-01-14	15.67	15.67	15.25	15.30	47649
2011-01-18	15.43	15.50	14.92	15.20	88282
2011-01-19	15.46	15.53	15.03	15.40	103718
2011-01-20	15.34	15.40	15.07	15.35	71460
2011-01-21	15.43	15.43	15.20	15.40	37015
2011-01-24	15.56	15.59	15.40	15.59	49831
2011-01-25	15.63	15.83	15.20	15.35	100455
2011-01-26	15.44	15.88	15.18	15.87	57386
2011-01-27	16.00	16.75	15.97	16.69	143550
2011-01-28	16.89	17.36	15.95	16.35	189190
2011-01-31	16.34	17.18	15.99	17.16	146260
2011-02-01	17.48	18.38	17.47	18.05	313935
2011-02-02	18.40	19.37	18.24	19.29	328139
2011-02-03	19.45	19.50	17.13	17.98	530962
2011-02-04	18.01	18.57	17.86	18.54	150258
2011-02-07	18.99	19.40	18.33	19.07	252588
2011-02-08	19.08	19.37	19.07	19.18	118574
2011-02-09	19.27	19.40	18.98	19.40	91651
2011-02-10	19.35	19.60	19.03	19.59	88572
2011-02-11	19.67	20.58	19.67	20.51	326376
2011-02-14	21.00	21.59	18.10	18.93	839945
2011-02-15	18.97	19.92	18.97	19.51	166846
2011-02-16	19.61	21.38	19.61	20.62	277237
2011-02-17	20.90	21.14	20.62	20.97	203469
2011-02-18	21.15	21.35	20.00	20.11	228357
2011-02-22	19.87	19.89	18.10	18.30	421875
2011-02-23	18.23	18.23	16.52	17.64	499171
2011-02-24	17.09	17.49	16.80	17.31	163692
2011-02-25	17.49	17.93	17.25	17.80	212060
2011-02-28	17.80	18.77	17.80	18.12	126637
2011-03-01	18.19	18.47	16.71	17.11	146917
2011-03-02	17.08	17.38	16.70	16.93	131183
2011-03-03	17.00	17.73	16.95	17.29	90275
2011-03-04	17.34	17.34	16.80	16.99	114241
2011-03-07	16.80	16.98	15.83	16.05	268610
2011-03-08	15.93	16.63	15.41	16.30	161177
2011-03-09	16.24	16.34	15.83	16.23	83271
2011-03-10	15.96	16.10	15.30	15.49	129958
2011-03-11	15.45	15.55	15.33	15.38	58539
2011-03-14	15.20	15.35	14.82	15.15	132774
2011-03-15	14.40	14.98	14.39	14.88	122765
2011-03-16	14.77	15.84	14.62	15.39	129427
2011-03-17	15.84	16.36	15.79	15.92	98125
2011-03-18	16.33	16.87	16.06	16.80	105289
2011-03-21	17.00	17.22	16.25	16.52	110925
2011-03-22	16.51	16.73	16.13	16.17	61964
2011-03-23	16.12	16.47	15.80	16.28	71004
2011-03-24	16.44	16.46	15.97	16.00	46901
2011-03-25	16.18	16.37	15.83	16.03	49044
2011-03-28	16.10	16.45	15.89	15.96	51441
2011-03-29	15.95	17.24	15.95	17.03	88895
2011-03-30	17.12	17.35	16.78	16.87	40624
2011-03-31	16.87	17.47	16.72	17.21	47344
2011-04-01	17.41	17.90	17.24	17.56	83576
2011-04-04	17.67	18.14	17.56	17.82	103328
2011-04-05	17.90	18.34	17.86	17.90	75286
2011-04-06	18.07	18.15	17.64	18.07	59389
2011-04-07	18.07	18.15	17.73	17.73	39005
2011-04-08	17.87	18.43	17.78	18.30	51546
2011-04-11	18.26	18.40	18.08	18.13	66491
2011-04-12	17.98	18.13	16.79	17.31	103070
2011-04-13	17.41	17.82	16.96	17.25	54088
2011-04-14	17.16	17.29	16.84	17.23	30164
2011-04-15	17.29	17.80	17.07	17.78	26608
2011-04-18	17.56	17.92	17.55	17.74	64871
2011-04-19	17.74	17.90	17.51	17.55	29712
2011-04-20	17.92	18.00	17.52	17.53	39276
2011-04-21	17.64	17.89	17.54	17.79	96099
2011-04-25	17.85	18.51	17.85	18.48	72263
2011-04-26	18.52	19.64	18.27	19.35	157999
2011-04-27	19.38	19.59	19.25	19.36	105900
2011-04-28	19.29	19.28	18.93	19.25	99687
2011-04-29	19.23	19.49	19.23	19.40	39607
2011-05-02	19.48	19.54	18.92	19.01	66635
2011-05-03	18.95	19.31	18.95	19.11	68335
2011-05-04	18.75	18.78	16.51	17.26	300902
2011-05-05	17.03	17.12	16.45	16.48	77175
2011-05-06	16.69	16.98	16.49	16.53	93685
2011-05-09	16.59	16.59	15.66	15.86	124200
2011-05-10	15.90	16.19	15.70	15.86	99945
2011-05-11	16.20	16.20	15.51	15.55	59123
2011-05-12	15.39	15.48	14.86	15.09	120537
2011-05-13	15.09	15.61	15.09	15.47	47858
2011-05-16	15.48	16.05	15.48	15.63	104556
2011-05-17	15.51	15.63	15.35	15.45	81147
2011-05-18	15.50	15.64	15.34	15.60	26957
2011-05-19	15.70	15.83	15.51	15.66	28330
2011-05-20	15.60	15.82	15.50	15.70	18311
2011-05-23	15.52	15.73	15.47	15.64	30477
2011-05-24	15.65	15.76	15.64	15.65	36578
2011-05-25	15.69	15.88	15.50	15.87	28713
2011-05-26	15.88	16.00	15.75	15.83	25471
2011-05-27	15.78	15.93	15.72	15.88	23177
2011-05-31	16.04	16.16	15.68	16.02	33039
2011-06-01	16.02	16.42	16.02	16.07	29323
2011-06-02	16.10	16.55	16.10	16.42	16933
2011-06-03	16.35	16.50	16.03	16.43	45296
2011-06-06	16.41	16.49	16.10	16.12	24500
2011-06-07	16.20	16.34	16.03	16.13	24213
2011-06-08	16.15	16.26	15.54	16.17	34964
2011-06-09	16.20	16.54	15.92	16.34	11179
2011-06-10	16.22	16.52	16.14	16.15	11275
2011-06-13	16.15	16.30	16.05	16.20	30231
2011-06-14	16.40	16.64	16.21	16.30	14841
2011-06-15	16.20	16.43	16.15	16.38	12080
2011-06-16	16.31	16.55	16.05	16.18	41714
2011-06-17	16.30	16.36	16.04	16.25	31878
2011-06-20	16.25	16.44	16.16	16.32	38479
2011-06-21	16.45	16.94	16.39	16.94	9384
2011-06-22	16.84	17.43	16.80	17.17	29850
2011-06-23	16.94	17.30	16.64	17.24	41828
2011-06-24	17.29	17.55	17.00	17.46	33840
2011-06-27	17.46	17.46	17.05	17.34	29487
2011-06-28	17.38	17.89	17.13	17.53	52202
2011-06-29	17.61	18.48	17.61	18.45	80971
2011-06-30	18.36	19.29	18.36	18.92	121686
2011-07-01	19.00	19.19	18.72	18.81	47370
2011-07-05	18.76	18.76	17.83	18.55	86334
2011-07-06	18.42	18.57	18.01	18.26	43728
2011-07-07	18.47	18.85	18.24	18.54	52434
2011-07-08	18.42	18.82	18.38	18.79	31017
2011-07-11	18.76	18.86	18.46	18.57	30442
2011-07-12	18.63	18.76	18.37	18.53	19487
2011-07-13	18.68	18.88	18.62	18.62	11802
2011-07-14	18.84	18.84	18.42	18.50	46501
2011-07-15	18.54	18.62	18.35	18.59	24701
2011-07-18	18.54	19.09	18.35	18.99	34886
2011-07-19	19.09	19.68	18.94	19.31	30352
2011-07-20	19.37	19.63	18.90	18.96	26389
2011-07-21	18.96	19.39	18.75	18.90	53201
2011-07-22	18.90	19.29	18.54	18.69	61300
2011-07-25	18.57	19.20	18.39	19.15	60793
2011-07-26	19.25	19.25	18.90	18.96	13795
2011-07-27	18.92	18.92	18.48	18.56	37166
2011-07-28	18.50	19.06	18.50	18.55	19587
2011-07-29	18.50	19.04	18.50	18.85	43267
2011-08-01	19.04	19.41	18.91	19.31	43624
2011-08-02	19.15	19.40	18.55	18.76	75663
2011-08-03	18.56	18.59	17.60	18.59	114175
2011-08-04	18.38	19.01	18.38	18.73	63311
2011-08-05	18.64	18.82	17.53	17.53	134834
2011-08-08	16.61	17.38	15.61	15.99	47636
2011-08-09	16.19	16.96	15.80	16.57	31551
2011-08-10	16.27	17.02	16.27	16.50	26789
2011-08-11	16.51	16.94	16.51	16.79	30624
2011-08-12	16.81	17.67	16.56	17.55	16326
2011-08-15	17.67	17.85	16.91	17.34	36420
2011-08-16	17.09	17.38	16.71	17.18	39683
2011-08-17	17.13	17.13	16.79	16.88	6009
2011-08-18	16.52	16.66	16.38	16.43	29009
2011-08-19	16.26	16.51	15.58	15.92	26302
2011-08-22	16.26	16.26	15.70	15.74	15354
2011-08-23	15.69	16.29	15.67	15.87	35794
2011-08-24	15.84	16.16	15.54	15.81	11898
2011-08-25	15.79	15.90	14.91	14.96	23300
2011-08-26	14.51	14.99	14.50	14.92	13547
2011-08-29	15.13	15.55	14.81	15.10	70896
2011-08-30	15.19	16.32	15.19	16.19	9166
2011-08-31	16.02	16.30	16.02	16.21	33349
2011-09-01	16.21	16.66	15.97	16.52	22969
2011-09-02	16.29	16.38	16.02	16.11	6689
2011-09-06	15.75	15.98	15.07	15.85	10712
2011-09-07	16.04	16.25	15.66	16.12	9313
2011-09-08	15.91	16.18	15.53	15.80	10840
2011-09-09	15.72	15.72	15.25	15.60	15851
2011-09-12	15.46	16.02	15.31	15.97	32290
2011-09-13	15.97	16.10	15.97	16.00	7883
2011-09-14	16.00	16.25	15.86	16.21	11512
2011-09-15	16.34	16.51	15.86	16.27	5712
2011-09-16	16.27	16.79	16.27	16.69	15649
2011-09-19	16.43	16.70	16.27	16.62	4432
2011-09-20	16.38	16.59	16.09	16.18	2550
2011-09-21	16.09	16.13	15.90	15.99	4481
2011-09-22	15.89	16.39	15.03	15.71	29198
2011-09-23	15.73	15.87	15.33	15.33	26826
2011-09-26	15.33	15.33	14.52	14.77	8665
2011-09-27	14.98	15.52	14.72	15.00	12440
2011-09-28	15.01	15.12	14.99	14.99	4200
2011-09-29	15.06	15.06	14.83	14.90	9900
2011-09-30	14.75	14.91	14.20	14.41	13346
2011-10-03	14.12	14.84	12.65	13.25	45066
2011-10-04	13.16	13.90	13.16	13.73	18936
2011-10-05	13.84	14.44	13.78	14.22	37299
2011-10-06	14.09	14.55	14.09	14.52	5917
2011-10-07	14.59	14.59	14.25	14.28	7620
2011-10-10	14.44	14.99	14.44	14.79	11113
2011-10-11	14.76	14.85	14.66	14.66	5050
2011-10-12	14.53	14.95	14.53	14.89	31210
2011-10-13	14.84	14.90	14.65	14.66	5056
2011-10-14	14.84	14.95	14.70	14.85	6814
2011-10-17	14.81	14.81	14.53	14.65	14722
2011-10-18	14.79	14.85	14.46	14.80	13370
2011-10-19	14.62	14.78	14.62	14.66	5550
2011-10-20	14.64	14.66	14.56	14.58	3508
2011-10-21	14.69	14.69	14.15	14.52	11644
2011-10-24	14.60	14.85	14.60	14.80	16990
2011-10-25	14.82	14.82	14.51	14.52	1930
2011-10-26	14.62	14.85	14.46	14.64	10971
2011-10-27	14.75	15.09	14.75	15.00	12954
2011-10-28	14.89	15.10	14.89	15.00	9669
2011-10-31	14.77	15.11	14.77	15.05	7600
2011-11-01	14.64	14.95	14.61	14.71	6260
2011-11-02	14.77	14.94	14.61	14.69	14764
2011-11-03	14.78	15.13	14.64	15.00	19937
2011-11-04	14.98	15.70	14.98	15.11	12157
2011-11-07	15.05	15.10	15.00	15.02	900
2011-11-08	15.07	15.19	15.06	15.09	2399
2011-11-09	14.90	15.18	14.82	15.01	1850
2011-11-10	14.51	15.60	14.51	15.48	9613
2011-11-11	15.66	15.66	15.15	15.47	16564
2011-11-14	15.53	15.90	15.46	15.60	11170
2011-11-15	15.55	15.60	15.46	15.46	4700
2011-11-16	15.53	15.60	15.46	15.46	4720
2011-11-17	15.52	15.52	15.28	15.28	9455
2011-11-18	15.29	15.48	15.14	15.15	5725
2011-11-21	14.96	15.23	14.86	15.15	5749
2011-11-22	15.10	15.20	14.85	15.18	2999
2011-11-23	15.03	15.29	15.03	15.22	2835
2011-11-25	15.23	15.23	14.72	15.07	4773
2011-11-28	15.19	15.19	15.05	15.10	580
2011-11-29	15.07	15.23	15.07	15.19	2740
2011-11-30	15.59	15.60	15.18	15.28	44920
2011-12-01	15.51	15.59	15.25	15.43	3664
2011-12-02	15.46	15.46	14.88	15.35	14767
2011-12-05	15.48	15.50	15.25	15.50	4032
2011-12-06	15.55	15.55	15.15	15.35	3450
2011-12-07	15.17	15.39	15.14	15.15	5275
2011-12-08	15.14	15.28	14.91	15.01	5731
2011-12-09	15.05	15.34	15.00	15.10	110404
2011-12-12	15.00	15.03	14.71	14.97	6100
2011-12-13	15.04	15.18	15.00	15.11	8296
2011-12-14	15.11	15.11	14.82	14.92	8794
2011-12-15	15.06	15.06	15.00	15.00	2600
2011-12-16	15.06	15.85	15.06	15.28	14193
2011-12-19	15.28	15.28	15.03	15.03	7611
2011-12-20	15.23	15.27	14.67	15.01	11545
2011-12-21	15.01	15.19	15.01	15.06	3232
2011-12-22	15.09	15.11	15.00	15.10	4903
2011-12-23	15.16	15.34	15.10	15.10	3931
2011-12-27	15.00	15.12	14.80	15.00	12653
2011-12-28	15.10	15.20	14.93	15.00	17974
2011-12-29	15.00	15.13	14.90	15.04	5990
2011-12-30	14.94	15.25	14.71	14.77	49649
2012-01-03	15.01	15.10	14.12	14.84	12325
2012-01-04	14.88	15.09	14.49	14.87	17703
2012-01-05	14.82	15.69	14.70	14.90	41289
2012-01-06	15.40	15.48	14.91	15.11	8961
2012-01-09	15.07	15.16	14.61	14.90	16549
2012-01-10	14.96	14.96	14.71	14.75	11356
2012-01-11	14.76	14.84	14.58	14.80	33085
2012-01-12	14.81	14.89	14.65	14.65	21018
2012-01-13	14.53	14.65	14.21	14.24	46426
2012-01-17	14.52	14.52	14.09	14.09	14121
2012-01-18	14.01	14.25	14.00	14.04	19520
2012-01-19	14.18	14.18	13.97	14.01	11120
2012-01-20	13.95	14.95	13.94	14.74	19792
2012-01-23	14.70	15.15	14.61	14.79	14464
2012-01-24	14.69	14.80	14.45	14.72	8529
2012-01-25	14.61	15.25	14.61	15.14	9384
2012-01-26	15.19	15.64	15.19	15.52	27212
2012-01-27	15.33	15.33	15.23	15.30	6563
2012-01-30	15.25	15.46	15.00	15.04	7744
2012-01-31	15.02	15.49	15.00	15.49	7753
2012-02-01	15.47	15.49	14.53	14.96	29538
2012-02-02	15.00	15.17	14.80	15.07	19963
2012-02-03	15.22	15.40	14.97	15.30	23553
2012-02-06	15.07	15.42	15.07	15.39	52442
2012-02-07	15.38	15.39	15.12	15.34	18789
2012-02-08	15.28	15.43	14.92	15.34	18828
2012-02-09	15.41	15.48	15.19	15.19	10787
2012-02-10	15.21	15.49	15.20	15.35	10148
2012-02-13	15.50	15.50	15.27	15.36	7006
2012-02-14	15.34	15.50	15.26	15.42	4000
2012-02-15	15.44	15.68	15.18	15.40	9946
2012-02-16	15.40	15.56	15.30	15.43	16079
2012-02-17	15.54	15.66	15.48	15.62	7481
2012-02-21	15.61	15.61	15.35	15.40	11683
2012-02-22	15.35	15.62	15.35	15.62	6979
2012-02-23	15.57	16.15	15.57	16.05	14314
2012-02-24	16.05	18.21	16.05	17.87	40983
2012-02-27	17.72	17.87	17.08	17.27	37846
2012-02-28	17.35	17.40	17.00	17.33	45527
2012-02-29	17.33	17.57	17.33	17.57	12446
2012-03-01	17.53	17.99	17.51	17.99	12115
2012-03-02	18.03	18.49	18.01	18.45	28073
2012-03-05	18.17	18.35	17.61	17.64	47327
2012-03-06	17.57	17.75	17.47	17.74	19835
2012-03-07	17.73	17.75	17.60	17.67	16137
2012-03-08	17.68	17.84	17.62	17.83	19634
2012-03-09	17.85	17.85	17.68	17.75	13885
2012-03-12	17.75	17.84	17.70	17.84	23111
2012-03-13	17.70	18.08	17.62	18.07	17203
2012-03-14	17.91	18.20	17.91	18.20	10512
2012-03-15	18.25	18.35	17.90	18.24	92400
2012-03-16	18.34	18.34	17.32	17.66	11056
2012-03-19	17.66	18.45	17.66	18.19	13020
2012-03-20	18.15	18.73	17.91	18.59	18282
2012-03-21	18.54	18.88	18.54	18.86	10009
2012-03-22	18.89	18.90	18.55	18.80	3854
2012-03-23	18.66	18.90	18.66	18.76	6715
2012-03-26	18.84	19.45	18.84	19.25	29423
2012-03-27	19.30	19.42	19.06	19.30	28935
2012-03-28	19.22	19.38	19.00	19.38	20747
2012-03-29	19.26	19.96	19.26	19.40	89369
2012-03-30	19.49	19.50	19.24	19.45	5900
2012-04-02	19.35	19.62	19.20	19.56	12652
2012-04-03	19.56	19.56	19.02	19.24	7035
2012-04-04	19.17	19.17	18.93	19.06	7133
2012-04-05	19.03	19.09	18.91	19.05	2100
2012-04-09	19.02	19.02	18.90	18.93	4318
2012-04-10	18.90	18.97	18.28	18.40	5537
2012-04-11	18.40	18.45	17.56	18.02	4244
2012-04-12	17.93	18.10	17.80	18.09	6937
2012-04-13	18.01	18.50	17.92	18.49	3583
2012-04-16	18.56	18.73	18.21	18.71	6835
2012-04-17	18.55	19.00	18.51	18.81	21277
2012-04-18	18.84	18.84	18.47	18.59	7804
2012-04-19	18.58	18.58	18.10	18.24	5319
2012-04-20	18.21	18.54	18.15	18.44	2310
2012-04-23	18.42	18.42	17.99	18.17	5415
2012-04-24	18.25	18.33	17.99	18.16	4010
2012-04-25	18.25	18.30	17.88	18.11	8086
2012-04-26	17.93	18.35	17.93	18.23	7838
2012-04-27	18.40	18.40	18.02	18.35	5180
2012-04-30	18.48	18.48	18.03	18.19	1900
2012-05-01	18.18	18.25	18.07	18.19	10748
2012-05-02	18.10	18.32	18.00	18.20	6141
2012-05-03	18.15	18.19	17.68	17.74	11776
2012-05-04	17.77	17.77	17.07	17.37	10335
2012-05-07	17.45	17.45	16.58	16.82	3260
2012-05-08	16.81	17.00	16.71	16.85	4733
2012-05-09	16.83	16.83	16.38	16.42	5553
2012-05-10	16.59	16.75	16.41	16.59	9172
2012-05-11	16.53	17.00	16.37	16.83	18586
2012-05-14	16.67	16.67	16.21	16.36	4067
2012-05-15	16.61	16.99	16.29	16.71	6450
2012-05-16	16.90	16.93	16.25	16.75	10948
2012-05-17	16.86	17.04	16.53	16.87	18533
2012-05-18	16.37	16.57	16.04	16.04	2464
2012-05-21	16.01	16.40	16.01	16.08	6417
2012-05-22	16.24	16.32	16.14	16.32	4605
2012-05-23	16.28	16.72	16.16	16.39	6062
2012-05-24	16.31	16.46	16.16	16.19	5007
2012-05-25	16.15	16.40	16.12	16.24	1563
2012-05-29	16.24	16.24	16.00	16.09	8400
2012-05-30	16.03	16.10	15.99	16.09	7236
2012-05-31	16.00	16.26	15.97	16.26	11600
2012-06-01	16.12	16.25	15.90	16.20	50860
2012-06-04	16.09	16.19	15.89	16.11	21503
2012-06-05	16.07	16.23	15.96	16.16	5366
2012-06-06	16.30	16.71	16.06	16.71	17778
2012-06-07	16.80	16.95	16.50	16.95	9213
2012-06-08	16.90	17.23	16.22	16.81	35753
2012-06-11	16.87	17.32	16.64	16.89	28458
2012-06-12	16.16	16.66	16.16	16.41	29423
2012-06-13	16.41	16.53	15.30	15.50	27034
2012-06-14	15.47	16.39	15.47	16.32	13741
2012-06-15	16.15	16.15	15.52	16.14	15178
2012-06-18	16.12	17.03	15.91	16.49	40922
2012-06-19	16.65	17.04	16.32	16.78	51224
2012-06-20	16.80	17.78	16.75	17.51	86714
2012-06-21	17.44	18.08	17.03	17.45	62208
2012-06-22	17.58	18.16	17.25	17.49	712479
2012-06-25	17.29	17.49	16.87	17.03	14621
2012-06-26	17.12	17.14	16.34	16.74	8853
2012-06-27	16.52	16.68	16.24	16.39	18591
2012-06-28	16.22	16.30	15.97	16.19	16115
2012-06-29	16.38	16.90	16.24	16.90	18727
2012-07-02	16.98	17.31	16.94	17.10	18393
2012-07-03	17.19	17.50	17.03	17.43	4512
2012-07-05	17.30	17.32	15.95	16.49	10677
2012-07-06	16.44	16.78	15.87	16.59	46427
2012-07-09	16.50	17.39	16.50	17.04	11669
2012-07-10	17.05	17.64	17.02	17.63	24326
2012-07-11	17.49	17.81	17.11	17.58	17306
2012-07-12	17.49	17.55	17.23	17.52	24855
2012-07-13	17.51	17.94	17.08	17.80	18338
2012-07-16	17.79	17.80	17.17	17.65	11171
2012-07-17	17.70	18.00	17.45	17.89	20783
2012-07-18	17.85	18.50	17.80	18.40	56562
2012-07-19	18.40	18.40	18.03	18.03	9537
2012-07-20	17.99	18.21	17.86	17.86	7079
2012-07-23	17.64	17.64	16.89	16.92	14869
2012-07-24	16.86	17.32	16.15	16.34	17873
2012-07-25	16.45	16.94	16.26	16.81	26122
2012-07-26	17.05	17.05	16.88	16.97	4270
2012-07-27	17.01	17.01	16.04	16.21	25213
2012-07-30	16.10	16.71	16.10	16.59	6495
2012-07-31	16.47	16.82	16.20	16.37	17922
2012-08-01	16.46	16.67	16.41	16.41	17967
2012-08-02	16.37	16.57	16.37	16.48	12963
2012-08-03	16.86	17.38	16.41	16.99	21000
2012-08-06	16.90	17.25	16.76	17.17	12824
2012-08-07	17.25	17.49	16.88	17.23	37911
2012-08-08	16.80	17.15	16.80	16.87	9206
2012-08-09	16.80	17.23	16.80	17.14	29676
2012-08-10	17.18	17.20	16.78	17.09	12014
2012-08-13	17.14	17.18	17.10	17.17	5272
2012-08-14	17.20	17.20	16.67	16.78	21179
2012-08-15	16.89	17.00	16.71	16.99	4021
2012-08-16	16.96	17.05	16.86	17.00	62445
2012-08-17	16.93	17.21	16.93	17.21	24704
2012-08-20	17.23	17.28	17.09	17.20	6736
2012-08-21	17.18	17.19	16.99	17.02	16396
2012-08-22	17.00	17.22	16.73	17.08	21877
2012-08-23	17.13	17.13	16.77	16.88	7431
2012-08-24	16.83	17.00	16.80	16.92	16144
2012-08-27	17.00	17.01	16.97	16.97	2614
2012-08-28	16.89	17.05	16.88	16.97	9413
2012-08-29	16.85	17.01	16.83	16.91	11084
2012-08-30	16.75	16.89	16.75	16.75	10440
2012-08-31	16.92	17.00	16.36	16.90	13028
2012-09-04	16.95	17.09	16.75	17.06	3146
2012-09-05	17.08	17.08	16.66	16.72	18768
2012-09-06	16.75	16.75	16.64	16.73	25219
2012-09-07	16.73	16.83	16.54	16.75	33299
2012-09-10	16.84	16.90	16.60	16.80	55374
2012-09-11	16.73	16.89	16.73	16.89	4398
2012-09-12	16.89	16.90	16.80	16.90	3212
2012-09-13	16.86	17.24	16.71	17.24	22026
2012-09-14	17.16	17.42	16.83	16.98	17662
2012-09-17	16.98	17.07	16.84	16.90	6766
2012-09-18	16.76	16.85	16.44	16.71	64345
2012-09-19	16.66	17.19	16.66	17.18	19643
2012-09-20	17.13	17.48	17.13	17.42	1639
2012-09-21	17.50	17.73	17.42	17.72	22440
2012-09-24	17.68	18.08	17.36	17.93	9230
2012-09-25	18.08	18.20	17.86	17.86	11839
2012-09-26	17.86	18.03	17.53	17.94	16682
2012-09-27	17.97	18.08	17.77	17.98	6748
2012-09-28	17.83	17.98	17.49	17.59	32140
2012-10-01	17.75	18.00	17.60	17.97	14200
2012-10-02	18.04	18.18	17.80	18.08	17460
2012-10-03	18.03	18.19	17.99	18.04	7537
2012-10-04	18.04	18.11	18.00	18.09	11305
2012-10-05	18.10	18.15	17.99	18.09	7153
2012-10-08	18.07	18.10	17.84	17.84	2607
2012-10-09	17.86	17.97	17.65	17.65	6024
2012-10-10	17.67	17.67	16.81	17.27	11969
2012-10-11	17.30	17.57	17.00	17.13	4732
2012-10-12	17.00	17.31	16.78	17.19	18173
2012-10-15	17.21	17.22	16.75	16.86	7450
2012-10-16	16.80	16.84	16.51	16.82	15723
2012-10-17	16.86	17.98	16.86	17.75	16473
2012-10-18	17.65	17.85	17.56	17.66	2668
2012-10-19	17.49	17.84	17.22	17.32	8907
2012-10-22	17.27	17.27	16.70	16.93	4163
2012-10-23	16.93	17.49	16.70	17.18	39489
2012-10-24	17.10	17.10	16.71	16.88	2944
2012-10-25	16.93	16.93	16.75	16.83	4039
2012-10-26	16.78	16.80	16.30	16.43	31277
2012-10-31	16.35	16.80	16.35	16.60	10383
2012-11-01	16.64	17.22	16.26	17.21	11249
2012-11-02	17.11	17.24	16.75	16.75	10230
2012-11-05	16.76	16.99	16.63	16.63	6483
2012-11-06	16.54	17.10	15.70	16.05	38547
2012-11-07	16.09	16.12	15.80	16.00	15718
2012-11-08	15.95	16.02	15.90	15.90	7763
2012-11-09	15.66	15.90	15.66	15.75	6787
2012-11-12	15.71	15.84	15.46	15.50	7631
2012-11-13	15.66	15.89	15.62	15.75	7425
2012-11-14	15.73	15.77	15.45	15.68	6832
2012-11-15	15.50	15.63	15.49	15.56	3862
2012-11-16	15.50	15.89	15.50	15.81	21873
2012-11-19	15.65	15.97	15.60	15.97	7346
2012-11-20	15.84	16.00	15.75	15.94	3488
2012-11-21	16.00	16.00	15.89	15.89	2219
2012-11-23	16.07	16.07	15.50	15.97	4756
2012-11-26	15.97	16.09	15.79	16.08	6390
2012-11-27	16.09	16.10	15.94	16.00	5058
2012-11-28	15.76	16.08	15.57	16.07	7185
2012-11-29	16.10	16.19	16.02	16.19	4812
2012-11-30	16.20	17.35	16.16	16.63	16858
2012-12-03	16.41	16.61	16.25	16.47	14249
2012-12-04	16.47	16.65	16.17	16.21	37400
2012-12-05	16.32	16.87	16.32	16.68	5862
2012-12-06	16.57	16.70	16.53	16.62	17397
2012-12-07	16.60	16.90	16.40	16.71	17642
2012-12-10	16.74	17.06	16.40	17.06	26229
2012-12-11	16.94	17.98	16.94	17.94	11660
2012-12-12	18.01	18.01	17.40	17.46	11198
2012-12-13	17.84	17.98	17.69	17.87	9166
2012-12-14	17.82	17.82	17.54	17.61	17346
2012-12-17	17.65	17.71	17.42	17.53	3284
2012-12-18	17.65	17.88	17.53	17.82	10464
2012-12-19	17.90	17.90	17.51	17.64	7960
2012-12-20	17.63	18.25	17.61	18.25	9824
2012-12-21	18.14	18.14	17.33	17.59	34914
2012-12-24	17.43	17.59	17.40	17.59	1532
2012-12-26	17.00	17.69	15.27	17.58	9524
2012-12-27	17.37	17.44	17.26	17.35	4448
2012-12-28	17.28	17.42	17.27	17.34	6166
2012-12-31	17.30	17.95	17.30	17.92	18534
2013-01-02	18.39	19.10	18.00	18.95	36551
2013-01-03	18.88	19.01	18.49	18.61	6859
2013-01-04	18.76	18.90	18.34	18.78	9823
2013-01-07	18.60	18.60	18.42	18.47	5406
2013-01-08	18.43	18.74	18.22	18.58	9395
2013-01-09	18.29	18.93	18.23	18.56	6473
2013-01-10	18.49	19.10	18.20	19.09	16478
2013-01-11	19.19	19.85	19.08	19.73	12693
2013-01-14	19.85	19.85	19.60	19.70	4963
2013-01-15	19.72	19.93	19.40	19.71	4827
2013-01-16	19.62	20.00	19.57	19.59	10027
2013-01-17	19.57	19.80	19.52	19.64	6980
2013-01-18	19.50	19.50	19.37	19.40	5960
2013-01-22	19.40	19.40	18.96	19.03	7966
2013-01-23	18.98	19.47	18.98	19.02	6154
2013-01-24	19.18	19.36	18.64	19.00	7559
2013-01-25	19.14	19.14	18.50	18.70	9262
2013-01-28	18.76	18.79	18.60	18.76	10076
2013-01-29	18.55	18.82	18.51	18.82	11001
2013-01-30	18.71	18.79	18.62	18.72	5258
2013-01-31	18.70	18.92	18.70	18.92	4031
2013-02-01	19.11	19.33	19.11	19.30	8773
2013-02-04	19.19	19.21	18.93	18.93	5379
2013-02-05	19.00	19.17	18.65	18.83	49919
2013-02-06	18.61	18.79	18.60	18.71	2253
2013-02-07	18.66	18.69	18.59	18.59	1708
2013-02-08	18.51	18.67	18.41	18.60	7691
2013-02-11	18.52	18.75	18.48	18.63	2758
2013-02-12	18.67	19.06	18.67	19.02	9439
2013-02-13	19.00	19.04	18.50	18.99	4320
2013-02-14	19.12	19.31	19.12	19.30	5500
2013-02-15	19.50	19.70	19.43	19.70	22178
2013-02-19	19.70	19.97	19.45	19.97	14285
2013-02-20	19.92	19.92	19.40	19.59	8656
2013-02-21	19.57	19.95	19.39	19.79	12699
2013-02-22	19.80	19.80	19.36	19.68	4827
2013-02-25	19.73	19.73	18.76	18.87	24155
2013-02-26	18.91	19.09	18.75	19.09	4766
2013-02-27	19.06	19.11	18.57	18.94	14422
2013-02-28	18.93	19.25	18.60	18.92	23807
2013-03-01	18.84	18.93	18.58	18.81	10560
2013-03-04	18.73	19.09	18.60	18.72	12599
2013-03-05	19.16	19.04	18.64	18.69	15778
2013-03-06	18.71	18.90	18.71	18.74	5229
2013-03-07	18.74	18.90	18.48	18.85	6957
2013-03-08	18.90	19.05	18.71	18.92	14425
2013-03-11	18.92	19.78	18.90	19.42	16459
2013-03-12	19.45	19.51	18.92	19.08	33801
2013-03-13	19.12	19.58	19.12	19.45	12686
2013-03-14	19.78	19.82	18.94	19.63	22642
2013-03-15	19.61	19.88	19.53	19.65	21584
2013-03-18	19.50	19.60	19.47	19.51	5698
2013-03-19	19.75	19.75	19.60	19.62	7805
2013-03-20	18.49	19.52	18.49	19.35	22671
2013-03-21	19.15	19.76	19.31	19.43	6352
2013-03-22	19.46	19.87	19.38	19.73	16476
2013-03-25	19.50	19.95	19.37	19.52	17913
2013-03-26	18.44	19.71	18.44	19.65	15683
2013-03-27	19.44	19.65	19.05	19.50	15956
2013-03-28	19.58	19.80	19.26	19.69	22441
2013-04-01	19.57	19.89	19.51	19.51	17715
2013-04-02	19.68	19.70	19.36	19.46	15873
2013-04-03	19.50	19.79	19.03	19.50	33153
2013-04-04	19.50	19.50	19.27	19.46	11125
2013-04-05	19.12	19.27	18.97	18.97	13712
2013-04-08	18.97	19.08	18.75	18.89	15393
2013-04-09	18.87	19.48	18.71	19.09	40908
2013-04-10	19.08	19.34	19.08	19.21	7903
2013-04-11	19.25	19.25	19.00	19.03	2498
2013-04-12	18.94	19.11	18.95	19.00	3531
2013-04-15	18.81	19.03	18.06	18.28	17506
2013-04-16	18.47	19.07	18.47	19.02	15955
2013-04-17	18.82	18.82	18.30	18.40	13488
2013-04-18	18.45	18.70	18.33	18.59	30908
2013-04-19	18.24	18.59	18.24	18.48	12840
2013-04-22	18.30	18.47	18.15	18.29	8530
2013-04-23	18.44	18.67	18.40	18.63	5712
2013-04-24	18.68	19.11	18.68	19.07	4241
2013-04-25	19.13	19.41	19.00	19.12	2535
2013-04-26	19.13	19.33	18.87	19.11	9324
2013-04-29	19.27	19.46	19.16	19.44	6108
2013-04-30	19.43	20.34	19.42	20.29	24099
2013-05-01	20.15	20.49	19.63	19.65	20558
2013-05-02	19.68	19.65	19.51	19.60	8407
2013-05-03	19.60	19.60	18.10	18.91	34532
2013-05-06	19.00	19.48	18.78	18.93	28449
2013-05-07	18.99	19.20	18.92	19.00	11937
2013-05-08	19.06	19.47	19.06	19.38	10547
2013-05-09	19.32	19.39	19.20	19.20	8689
2013-05-10	19.16	19.73	18.91	19.60	10710
2013-05-13	19.50	19.57	18.90	19.04	24733
2013-05-14	19.00	19.43	18.90	19.41	72975
2013-05-15	19.16	19.98	18.93	19.88	12036
2013-05-16	19.70	19.88	19.43	19.53	29501
2013-05-17	19.52	19.75	19.28	19.67	8391
2013-05-20	19.75	19.98	19.32	19.98	12328
2013-05-21	19.95	20.25	19.64	19.91	8044
2013-05-22	19.96	19.92	19.50	19.52	26906
2013-05-23	19.40	19.60	18.78	19.23	6000
2013-05-24	19.23	19.65	18.80	19.35	5552
2013-05-28	19.31	20.00	19.31	19.82	70705
2013-05-29	19.72	19.72	19.07	19.14	4632
2013-05-30	19.32	19.56	19.30	19.36	12044
2013-05-31	19.27	19.72	19.17	19.19	14531
2013-06-03	19.30	19.57	19.09	19.51	33333
2013-06-04	19.52	19.49	19.17	19.22	15966
2013-06-05	19.23	19.30	19.09	19.15	2304
2013-06-06	19.23	19.43	18.85	19.28	23185
2013-06-07	19.33	19.49	19.02	19.39	7601
2013-06-10	19.29	19.42	19.10	19.32	6022
2013-06-11	19.04	19.32	19.03	19.13	14045
2013-06-12	19.32	19.33	19.05	19.08	10437
2013-06-13	18.97	19.35	18.97	19.35	13968
2013-06-14	19.23	19.34	19.03	19.21	11634
2013-06-17	19.42	19.92	19.42	19.89	8422
2013-06-18	19.83	19.97	19.64	19.78	17419
2013-06-19	19.62	19.93	19.44	19.61	24282
2013-06-20	19.33	19.68	19.21	19.44	38983
2013-06-21	19.57	19.57	19.10	19.45	50083
2013-06-24	19.17	19.35	19.00	19.01	15429
2013-06-25	19.12	19.58	18.67	19.54	42539
2013-06-26	19.06	19.60	19.06	19.43	37160
2013-06-27	19.53	19.89	19.30	19.54	23400
2013-06-28	19.61	19.96	19.00	19.58	95279
2013-07-01	19.56	20.03	19.54	19.93	32866
2013-07-02	19.86	20.09	19.38	19.90	37657
2013-07-03	19.92	20.25	19.40	19.91	27228
2013-07-05	20.20	20.35	20.10	20.27	9034
2013-07-08	20.25	20.60	20.28	20.53	19262
2013-07-09	20.56	20.57	20.28	20.47	16961
2013-07-10	20.01	20.50	20.24	20.39	16057
2013-07-11	20.44	20.60	20.38	20.55	18804
2013-07-12	20.46	20.97	20.20	20.43	35545
2013-07-15	20.47	20.95	20.45	20.87	10127
2013-07-16	20.80	21.00	20.42	20.85	35252
2013-07-17	21.00	21.57	20.75	21.22	46515
2013-07-18	21.15	21.33	20.84	21.15	22940
2013-07-19	21.07	21.15	20.71	21.02	32258
2013-07-22	20.93	21.45	20.93	21.24	35517
2013-07-23	21.00	21.34	21.00	21.17	18058
2013-07-24	21.25	21.40	21.24	21.40	11970
2013-07-25	21.29	21.60	20.98	21.59	14979
2013-07-26	21.39	21.55	21.16	21.38	10893
2013-07-29	21.31	21.51	21.15	21.47	8478
2013-07-30	21.47	21.28	20.92	21.18	13631
2013-07-31	21.27	21.31	21.01	21.27	3025
2013-08-01	21.42	21.80	21.34	21.60	22087
2013-08-02	21.51	21.58	21.02	21.56	16018
2013-08-05	21.58	21.75	20.89	21.21	63224
2013-08-06	21.17	21.19	21.00	21.10	13215
2013-08-07	21.15	21.15	20.94	21.15	18692
2013-08-08	21.16	22.25	21.08	21.62	160957
2013-08-09	21.58	21.67	20.95	20.95	89281
2013-08-12	21.05	21.20	21.04	21.12	11341
2013-08-13	21.08	21.08	20.62	20.75	3127
2013-08-14	20.78	20.78	20.06	20.40	22582
2013-08-15	20.19	20.28	20.00	20.09	13382
2013-08-16	19.95	20.51	19.95	20.42	30768
2013-08-19	20.69	20.89	20.43	20.58	24445
2013-08-20	20.76	20.76	19.86	20.54	10376
2013-08-21	20.39	20.67	20.10	20.50	24499
2013-08-22	20.67	21.16	20.67	20.89	14450
2013-08-23	21.00	21.25	20.88	21.17	14470
2013-08-26	21.17	21.43	21.17	21.25	13115
2013-08-27	21.01	21.39	20.82	20.90	17889
2013-08-28	20.83	21.19	20.80	21.01	7546
2013-08-29	21.04	21.23	21.00	21.23	7743
2013-08-30	21.17	21.25	20.58	20.63	8242
2013-09-03	20.72	21.01	20.48	20.62	28471
2013-09-04	20.60	21.25	20.21	20.95	37877
2013-09-05	20.94	21.09	20.67	20.99	14149
2013-09-06	21.12	21.45	20.86	21.00	8075
2013-09-09	21.72	21.72	20.85	21.60	37074
2013-09-10	21.71	21.84	21.50	21.71	11438
2013-09-11	21.71	21.89	21.62	21.67	30163
2013-09-12	21.95	21.79	21.67	21.70	8303
2013-09-13	21.73	21.94	21.70	21.86	11662
2013-09-16	22.00	22.00	21.78	21.91	14852
2013-09-17	21.86	21.95	21.86	21.92	8860
2013-09-18	21.93	22.14	21.85	22.12	9276
2013-09-19	22.17	22.46	21.94	22.13	12513
2013-09-20	22.08	22.25	21.87	21.94	13617
2013-09-23	22.00	22.24	21.87	22.12	38200
2013-09-24	22.10	22.34	21.95	22.18	7105
2013-09-25	22.25	22.37	22.01	22.18	5582
2013-09-26	22.14	22.50	22.08	22.42	6572
2013-09-27	22.20	22.43	21.89	22.40	4022
2013-09-30	22.12	22.97	22.35	22.77	38474
2013-10-01	22.75	23.24	22.51	23.21	31159
2013-10-02	23.15	23.30	22.95	23.05	24818
2013-10-03	22.97	22.97	22.09	22.19	51344
2013-10-04	22.14	22.22	21.86	22.22	16386
2013-10-07	22.10	22.21	22.05	22.09	12341
2013-10-08	22.13	22.13	21.92	21.99	17813
2013-10-09	22.00	22.08	21.86	21.90	14782
2013-10-10	22.13	22.13	21.90	22.05	16642
2013-10-11	22.06	22.47	21.97	22.26	18563
2013-10-14	22.08	22.36	22.07	22.26	9962
2013-10-15	22.17	22.54	22.10	22.37	22141
2013-10-16	22.44	22.68	22.29	22.49	12188
2013-10-17	22.32	22.80	22.02	22.66	35584
2013-10-18	22.87	23.43	22.74	22.99	33433
2013-10-21	22.93	23.19	22.79	22.98	18721
2013-10-22	22.95	23.14	22.94	23.05	13970
2013-10-23	23.07	23.16	22.73	22.88	22927
2013-10-24	22.85	23.10	22.80	23.03	17344
2013-10-25	23.14	23.25	23.00	23.07	10887
2013-10-28	23.07	23.12	22.91	23.03	10656
2013-10-29	23.13	23.10	22.82	23.02	8425
2013-10-30	22.95	22.95	22.78	22.85	11070
2013-10-31	22.94	23.30	22.91	23.05	13807
2013-11-01	22.99	23.21	22.78	22.83	28381
2013-11-04	22.91	23.30	22.62	22.85	29082
2013-11-05	22.81	26.02	22.62	25.15	38314
2013-11-06	25.49	26.18	25.23	26.05	78319
2013-11-07	26.00	26.00	25.10	25.45	29392
2013-11-08	25.36	25.79	24.88	25.78	20002
2013-11-11	25.81	25.81	23.46	25.32	31859
2013-11-12	25.32	25.34	25.06	25.25	34495
2013-11-13	25.03	25.46	25.00	25.24	19720
2013-11-14	25.25	25.45	24.40	24.75	13113
2013-11-15	24.69	25.36	24.63	25.23	27882
2013-11-18	25.30	25.49	24.42	24.76	17348
2013-11-19	24.85	25.14	24.81	24.81	10769
2013-11-20	24.98	25.38	24.40	24.65	22401
2013-11-21	24.78	24.90	24.47	24.89	10075
2013-11-22	25.01	25.09	24.84	24.90	18479
2013-11-25	24.90	25.57	24.90	24.95	20624
2013-11-26	24.89	25.17	24.86	25.07	32805
2013-11-27	25.00	25.56	25.00	25.34	11657
2013-11-29	25.54	25.60	25.54	25.60	5886
2013-12-02	25.60	25.62	25.34	25.35	9060
2013-12-03	25.40	25.54	25.01	25.36	12622
2013-12-04	25.37	25.60	25.09	25.45	12475
2013-12-05	25.45	25.45	24.93	24.93	16071
2013-12-06	25.00	25.51	24.80	25.35	12689
2013-12-09	25.46	25.78	25.38	25.38	6417
2013-12-10	25.54	25.70	24.56	24.82	16807
2013-12-11	25.20	25.00	24.56	24.86	15971
2013-12-12	24.99	25.54	24.52	25.06	14749
2013-12-13	25.18	25.31	24.28	24.58	29466
2013-12-16	24.55	24.61	23.00	24.38	25567
2013-12-17	24.52	25.50	23.96	24.51	25097
2013-12-18	24.66	24.99	24.21	24.64	31276
2013-12-19	24.50	25.35	24.30	24.85	16512
2013-12-20	24.85	25.67	24.85	25.49	38708
2013-12-23	25.60	25.69	25.49	25.61	19723
2013-12-24	25.79	26.00	25.66	25.95	17382
2013-12-26	25.99	26.03	25.90	25.91	9714
2013-12-27	25.93	25.95	25.71	25.71	6047
2013-12-30	25.76	25.99	25.44	25.94	6336
2013-12-31	25.59	25.98	24.98	25.22	79366
2014-01-02	25.20	25.61	25.13	25.41	10904
2014-01-03	25.42	25.95	25.42	25.88	7931
2014-01-06	25.91	25.93	25.61	25.81	13867
2014-01-07	25.88	25.93	25.40	25.73	5915
2014-01-08	25.63	25.93	25.63	25.84	9958
2014-01-09	25.88	26.00	25.44	25.69	8425
2014-01-10	25.61	25.95	25.44	25.58	5548
2014-01-13	25.56	25.84	25.50	25.77	10296
2014-01-14	25.84	26.00	25.75	26.00	9823
2014-01-15	25.94	26.13	25.33	25.72	35321
2014-01-16	25.75	25.75	25.58	25.72	11447
2014-01-17	25.75	26.04	25.60	26.02	14398
2014-01-21	25.97	26.02	25.64	26.02	13743
2014-01-22	25.92	26.20	25.82	25.82	8076
2014-01-23	25.75	26.16	25.04	25.66	9849
2014-01-24	25.67	26.20	25.14	25.23	14836
2014-01-27	25.23	25.76	25.01	25.14	14689
2014-01-28	25.28	25.68	25.19	25.57	36080
2014-01-29	25.38	26.06	25.16	25.54	12629
2014-01-30	25.71	26.60	25.71	26.45	22399
2014-01-31	26.08	26.40	25.51	25.62	19482
2014-02-03	25.63	25.80	24.08	24.53	28123
2014-02-04	24.59	25.93	24.20	24.41	10919
2014-02-05	24.34	24.97	23.27	23.32	24027
2014-02-06	23.45	25.00	23.60	23.77	22582
2014-02-07	23.87	25.18	23.82	24.50	11846
2014-02-10	24.38	25.48	22.89	25.29	15625
2014-02-11	25.11	25.57	24.00	25.54	20446
2014-02-12	25.43	25.84	24.48	25.36	18216
2014-02-13	25.31	25.93	24.85	25.74	11223
2014-02-14	25.82	25.82	25.28	25.65	11510
2014-02-18	25.65	25.97	25.62	25.97	7086
2014-02-19	25.96	25.87	25.52	25.53	4468
2014-02-20	25.42	25.86	25.42	25.73	5047
2014-02-21	25.90	25.93	25.59	25.73	10547
2014-02-24	25.22	25.93	25.20	25.60	10261
2014-02-25	25.68	25.93	25.43	25.91	4325
2014-02-26	25.91	25.93	25.32	25.57	7741
2014-02-27	25.42	25.84	25.17	25.54	4204
2014-02-28	25.66	25.85	25.32	25.59	15215
2014-03-03	25.53	25.80	25.16	25.23	13886
2014-03-04	25.52	26.00	25.03	25.27	46143
2014-03-05	25.31	25.50	25.09	25.09	23605
2014-03-06	25.04	25.66	25.00	25.05	19342
2014-03-07	25.25	25.58	25.01	25.28	19455
2014-03-10	25.20	25.79	25.20	25.78	7003
2014-03-11	25.73	25.84	25.02	25.09	17039
2014-03-12	25.03	25.49	25.00	25.48	9757
2014-03-13	25.49	25.85	25.29	25.57	20566
2014-03-14	25.53	25.90	25.32	25.51	16508
2014-03-17	25.58	25.72	25.45	25.46	13290
2014-03-18	25.49	25.78	25.32	25.77	16436
2014-03-19	25.78	25.83	25.30	25.62	19784
2014-03-20	25.64	25.88	25.30	25.75	23690
2014-03-21	25.82	25.97	25.41	25.91	23200
2014-03-24	25.81	26.12	25.72	25.99	11112
2014-03-25	25.90	25.99	25.67	25.73	43346
2014-03-26	25.94	25.94	25.02	25.18	37223
2014-03-27	25.40	25.40	24.76	25.00	23987
2014-03-28	25.08	25.24	24.13	24.70	19043
2014-03-31	24.81	24.99	24.00	24.36	47976
2014-04-01	24.40	25.50	24.15	25.39	32529
2014-04-02	25.50	25.99	24.85	25.99	16592
2014-04-03	25.86	26.80	25.80	26.58	15218
2014-04-04	26.70	26.78	25.04	25.58	46450
2014-04-07	25.35	25.65	24.86	24.90	34785
2014-04-08	25.03	25.58	24.81	25.11	14133
2014-04-09	25.33	25.33	24.39	24.87	24459
2014-04-10	24.72	24.98	24.28	24.66	24334
2014-04-11	24.43	24.99	24.30	24.67	20130
2014-04-14	24.98	25.29	24.13	24.39	15510
2014-04-15	24.40	24.85	23.80	24.41	16898
2014-04-16	24.68	25.55	24.62	25.35	11413
2014-04-17	25.36	25.63	25.28	25.52	9030
2014-04-21	25.41	25.96	25.15	25.62	5076
2014-04-22	25.77	26.44	25.23	26.41	24093
2014-04-23	26.19	26.76	25.73	26.13	11613
2014-04-24	26.38	26.38	25.63	25.86	9055
2014-04-25	25.87	25.87	25.23	25.51	11512
2014-04-28	25.10	26.65	25.10	25.50	12116
2014-04-29	25.60	25.97	25.39	25.68	15273
2014-04-30	25.66	25.96	25.30	25.36	12228
2014-05-01	25.59	26.27	25.02	25.94	38629
2014-05-02	26.08	26.15	25.41	25.60	18520
2014-05-05	25.59	25.64	24.02	24.31	16849
2014-05-06	24.30	24.30	23.45	23.51	21116
2014-05-07	23.50	24.65	23.26	24.01	22367
2014-05-08	23.97	24.69	23.42	23.65	48456
2014-05-09	23.51	24.04	23.45	23.58	12110
2014-05-12	23.61	23.99	23.45	23.67	15514
2014-05-13	23.66	24.04	23.36	23.50	30047
2014-05-14	23.50	23.82	23.28	23.50	21682
2014-05-15	23.31	23.36	23.12	23.19	24270
2014-05-16	23.30	23.99	23.15	23.56	17639
2014-05-19	23.39	24.28	23.16	24.22	15412
2014-05-20	24.08	24.54	23.47	23.91	35880
2014-05-21	23.89	24.16	23.51	23.82	14946
2014-05-22	23.75	24.35	23.67	24.20	34052
2014-05-23	24.26	25.08	23.96	24.79	31502
2014-05-27	25.04	25.42	24.68	25.18	27158
2014-05-28	25.23	25.98	24.76	25.51	22102
2014-05-29	25.78	25.78	24.90	25.11	7246
2014-05-30	25.19	25.25	24.16	24.30	10171
2014-06-02	24.25	24.29	23.52	23.87	10570
2014-06-03	23.90	23.90	23.25	23.52	20638
2014-06-04	23.42	23.53	23.30	23.53	14784
2014-06-05	23.49	24.47	23.40	24.39	9108
2014-06-06	24.66	25.57	24.04	24.99	21618
2014-06-09	25.09	25.41	24.49	24.97	20924
2014-06-10	24.58	25.00	24.58	24.95	11334
2014-06-11	24.72	25.17	24.53	25.04	16661
2014-06-12	25.09	25.18	24.68	24.99	18382
2014-06-13	25.06	25.40	24.74	25.40	15280
2014-06-16	25.40	26.28	25.00	26.28	20893
2014-06-17	26.20	27.15	25.75	26.78	20704
2014-06-18	26.54	26.54	25.76	26.49	18778
2014-06-19	26.29	26.42	25.33	26.15	20061
2014-06-20	26.35	27.17	26.35	27.02	24705
2014-06-23	27.12	27.35	26.99	27.25	14539
2014-06-24	27.35	27.43	25.47	25.48	38119
2014-06-25	25.53	25.58	24.15	24.43	37389
2014-06-26	24.60	24.60	23.75	24.35	13043
2014-06-27	24.47	24.90	24.25	24.40	42455
2014-06-30	24.10	24.71	23.80	24.09	120104
2014-07-01	24.24	25.43	24.31	25.26	24051
2014-07-02	25.15	25.80	25.30	25.46	12870
2014-07-03	25.65	25.76	24.90	25.71	8533
2014-07-07	25.54	25.62	24.75	24.92	14253
2014-07-08	25.07	25.07	24.30	24.44	13802
2014-07-09	24.51	25.24	24.47	24.87	7923
2014-07-10	24.47	25.22	24.40	24.44	10437
2014-07-11	24.43	24.64	24.21	24.48	13454
2014-07-14	24.73	24.73	23.86	24.02	9546
2014-07-15	24.13	24.25	23.58	24.02	25144
2014-07-16	24.13	24.70	23.84	24.24	7485
2014-07-17	23.98	24.19	23.54	23.71	15036
2014-07-18	23.64	24.51	23.42	24.48	11085
2014-07-21	24.24	24.28	23.46	23.76	9094
2014-07-22	23.83	24.80	23.55	24.26	19018
2014-07-23	24.30	25.24	24.30	24.59	10449
2014-07-24	24.65	24.83	24.42	24.51	10674
2014-07-25	24.41	25.09	24.41	24.52	12136
2014-07-28	24.53	25.75	24.14	25.22	25372
2014-07-29	25.16	25.92	24.10	24.52	9394
2014-07-30	24.75	25.78	24.35	25.23	12740
2014-07-31	24.63	25.90	24.14	25.25	24132
2014-08-01	25.53	25.73	24.24	25.50	35949
2014-08-04	25.46	25.84	25.39	25.77	14139
2014-08-05	25.50	25.50	24.51	24.97	33143
2014-08-06	25.00	25.24	24.60	25.13	15782
2014-08-07	25.27	25.32	24.75	24.97	45542
2014-08-08	25.00	25.10	24.69	24.92	35140
2014-08-11	24.99	25.00	24.81	24.88	12956
2014-08-12	24.85	24.85	24.51	24.52	5138
2014-08-13	24.62	24.70	24.05	24.05	15082
2014-08-14	24.08	24.16	24.02	24.10	2956
2014-08-15	24.23	24.23	22.82	23.11	67790
2014-08-18	23.26	23.79	23.26	23.79	10022
2014-08-19	23.73	24.13	23.73	23.98	8399
2014-08-20	23.91	24.53	23.93	24.36	9969
2014-08-21	24.31	24.51	23.82	23.97	48122
2014-08-22	23.96	24.03	23.16	23.69	15984
2014-08-25	23.73	24.06	23.31	23.74	13201
2014-08-26	23.78	23.91	23.39	23.73	17726
2014-08-27	23.77	23.60	23.12	23.34	32723
2014-08-28	23.23	23.49	23.06	23.46	23215
2014-08-29	23.46	23.50	23.02	23.33	30620
2014-09-02	23.37	23.50	22.76	23.09	25644
2014-09-03	23.21	23.43	22.26	23.00	24820
2014-09-04	23.09	23.39	22.65	23.12	19787
2014-09-05	22.99	23.09	22.57	22.94	9920
2014-09-08	22.82	22.88	22.48	22.82	10797
2014-09-09	22.76	23.00	22.67	22.78	10840
2014-09-10	22.67	22.79	22.43	22.55	12062
2014-09-11	22.70	22.88	22.43	22.70	14695
2014-09-12	22.72	22.98	22.50	22.65	15592
2014-09-15	22.75	22.96	22.14	22.14	15371
2014-09-16	22.19	22.48	22.02	22.18	11680
2014-09-17	22.25	22.75	22.25	22.47	21691
2014-09-18	22.53	22.68	22.25	22.31	27588
2014-09-19	22.35	22.35	21.75	21.76	29761
2014-09-22	21.74	21.74	21.30	21.32	12804
2014-09-23	21.18	22.20	21.05	21.80	41317
2014-09-24	21.79	22.14	21.26	22.11	9152
2014-09-25	21.81	22.08	21.75	21.85	13658
2014-09-26	21.85	22.15	21.79	21.92	10686
2014-09-29	21.73	22.18	21.45	22.07	10021
2014-09-30	21.98	22.05	21.81	21.98	26124
2014-10-01	21.90	22.05	21.57	21.90	39312
2014-10-02	21.92	22.19	21.52	21.83	14122
2014-10-03	22.06	22.06	21.68	21.88	16297
2014-10-06	21.99	21.99	21.20	21.47	29499
2014-10-07	21.21	21.78	21.21	21.24	19830
2014-10-08	21.16	21.93	21.10	21.90	61576
2014-10-09	21.76	21.76	21.02	21.20	28118
2014-10-10	21.08	21.39	20.76	20.93	21344
2014-10-13	21.07	21.16	20.82	21.02	19641
2014-10-14	21.07	21.40	20.76	21.07	27074
2014-10-15	20.74	21.93	20.55	21.19	47174
2014-10-16	20.88	21.53	20.82	21.08	24593
2014-10-17	21.43	22.01	20.77	21.86	31867
2014-10-20	21.73	21.73	21.11	21.29	17900
2014-10-21	21.33	21.46	21.10	21.36	18559
2014-10-22	21.35	21.57	21.19	21.28	11234
2014-10-23	21.44	21.51	21.18	21.29	43992
2014-10-24	21.35	21.35	21.05	21.29	26227
2014-10-27	21.29	21.58	20.91	21.39	22457
2014-10-28	21.37	22.20	21.34	22.20	12837
2014-10-29	22.17	22.15	21.81	21.94	11104
2014-10-30	21.79	22.38	21.39	22.36	14157
2014-10-31	22.69	22.72	21.63	22.02	23316
2014-11-03	22.11	22.38	21.70	21.91	12416
2014-11-04	22.11	22.14	21.57	21.90	12021
2014-11-05	22.12	22.33	21.73	22.10	9566
2014-11-06	22.28	22.55	21.78	22.55	30591
2014-11-07	22.55	22.90	22.48	22.90	9617
2014-11-10	22.90	23.15	22.69	22.90	52959
2014-11-11	22.90	23.47	22.85	23.26	19061
2014-11-12	23.27	23.53	23.07	23.21	18126
2014-11-13	23.30	23.30	23.01	23.18	10589
2014-11-14	22.29	22.29	21.21	21.64	25907
2014-11-17	21.71	22.23	21.55	21.67	26708
2014-11-18	21.60	21.66	21.35	21.53	10506
2014-11-19	21.24	21.49	21.05	21.35	11385
2014-11-20	21.35	21.65	21.17	21.53	3914
2014-11-21	21.93	22.08	21.71	21.72	9114
2014-11-24	21.70	22.30	21.58	22.30	8128
2014-11-25	22.24	22.15	21.62	21.73	7049
2014-11-26	21.80	22.09	21.61	21.95	22729
2014-11-28	22.00	22.30	21.73	21.84	5666
2014-12-01	21.67	21.67	21.25	21.26	12324
2014-12-02	21.25	21.76	21.25	21.76	13019
2014-12-03	21.64	22.28	21.52	22.12	9082
2014-12-04	22.03	22.20	21.93	21.93	9250
2014-12-05	22.05	22.28	21.92	22.15	6294
2014-12-08	22.15	22.33	21.87	22.00	12331
2014-12-09	21.90	22.41	21.61	22.18	25581
2014-12-10	22.11	22.32	21.70	21.92	41355
2014-12-11	22.10	22.29	21.98	22.08	12482
2014-12-12	21.83	22.03	21.76	21.80	11679
2014-12-15	21.96	22.13	21.70	22.00	30845
2014-12-16	21.97	22.49	22.00	22.19	14863
2014-12-17	22.26	23.08	22.20	22.99	19648
2014-12-18	23.15	23.34	22.88	23.00	13981
2014-12-19	22.93	23.20	22.93	23.04	26574
2014-12-22	22.97	23.63	22.65	23.43	14304
2014-12-23	23.58	23.95	22.30	23.67	11636
2014-12-24	23.86	24.23	23.50	24.11	8356
2014-12-26	24.03	24.41	24.00	24.41	5366
2014-12-29	24.35	25.45	24.35	25.32	18052
2014-12-30	25.34	25.31	24.92	24.98	5941
2014-12-31	25.14	25.14	24.26	24.59	4157
2015-01-02	24.66	24.74	23.52	23.85	11744
2015-01-05	23.67	24.17	22.76	23.42	47972
2015-01-06	23.50	23.74	22.32	22.43	24242
2015-01-07	22.52	23.27	22.35	22.83	45713
2015-01-08	23.02	23.46	23.08	23.15	7649
2015-01-09	23.22	23.29	22.99	22.99	4125
2015-01-12	23.00	23.07	22.75	23.07	6854
2015-01-13	23.10	24.46	23.10	24.12	11067
2015-01-14	24.03	24.83	23.94	24.61	15696
2015-01-15	24.57	24.61	23.16	23.34	14744
2015-01-16	23.22	23.60	23.22	23.59	9688
2015-01-20	23.75	23.75	22.78	23.00	7502
2015-01-21	23.09	23.23	22.58	22.59	3848
2015-01-22	22.75	23.12	22.14	23.12	5791
2015-01-23	23.14	23.12	22.59	22.94	3141
2015-01-26	23.05	23.94	23.05	23.12	3072
2015-01-27	23.30	23.30	22.65	22.70	6953
2015-01-28	22.83	22.83	22.24	22.24	6328
2015-01-29	22.45	22.88	22.17	22.88	4543
2015-01-30	22.67	23.49	22.28	22.28	10589
2015-02-02	22.50	22.50	22.21	22.50	8538
2015-02-03	22.47	22.81	22.21	22.80	6295
2015-02-04	22.71	23.09	22.60	22.67	6318
2015-02-05	22.67	23.01	22.67	22.86	3672
2015-02-06	22.92	23.29	22.88	22.90	12892
2015-02-09	22.82	23.19	22.63	22.65	9650
2015-02-10	22.80	23.18	22.64	22.90	5699
2015-02-11	23.26	23.34	22.67	23.04	40349
2015-02-12	23.23	23.44	22.85	23.41	3799
2015-02-13	23.41	23.55	23.06	23.42	8519
2015-02-17	23.23	23.93	23.23	23.49	7981
2015-02-18	23.52	23.68	23.50	23.64	3661
2015-02-19	23.62	24.14	23.24	24.04	14055
2015-02-20	24.10	24.10	23.26	23.36	56909
2015-02-23	23.24	23.81	23.21	23.41	9166
2015-02-24	23.50	23.75	23.25	23.46	10879
2015-02-25	23.64	23.98	23.50	23.52	10305
2015-02-26	23.72	23.98	23.54	23.86	6784
2015-02-27	23.76	23.76	23.06	23.16	8621
2015-03-02	23.21	23.94	23.20	23.86	11056
2015-03-03	23.74	23.74	22.11	22.22	11413
2015-03-04	22.18	22.74	21.85	22.06	18994
2015-03-05	22.00	22.62	21.99	22.38	14347
2015-03-06	22.30	22.54	21.73	21.78	9272
2015-03-09	21.95	23.08	21.76	22.03	12554
2015-03-10	21.88	21.88	20.76	20.87	23283
2015-03-11	20.96	22.03	20.07	20.29	20905
2015-03-12	20.48	20.95	19.89	20.92	14535
2015-03-13	20.88	20.68	20.27	20.32	7740
2015-03-16	20.27	20.57	20.25	20.53	13912
2015-03-17	20.53	21.66	20.53	21.63	12901
2015-03-18	21.62	22.06	21.39	21.85	16395
2015-03-19	21.80	21.95	21.64	21.78	8716
2015-03-20	21.78	22.05	21.70	21.98	33731
2015-03-23	21.70	22.07	21.70	22.04	13395
2015-03-24	21.93	22.07	21.75	21.75	4542
2015-03-25	21.77	22.17	21.59	21.64	7498
2015-03-26	21.44	21.79	21.40	21.64	9449
2015-03-27	21.62	22.02	21.24	22.02	17153
2015-03-30	22.21	22.70	22.21	22.70	14011
2015-03-31	22.52	22.81	22.28	22.78	15599
2015-04-01	22.55	23.13	22.53	23.07	12031
2015-04-02	22.96	22.98	22.28	22.83	18883
2015-04-06	22.70	23.03	22.48	22.60	6976
2015-04-07	22.55	22.55	21.23	21.70	16220
2015-04-08	21.71	22.11	21.71	21.97	8002
2015-04-09	21.79	21.85	20.77	21.00	12380
2015-04-10	20.98	21.03	20.50	20.72	18881
2015-04-13	20.64	20.64	20.00	20.30	52212
2015-04-14	20.29	21.31	20.29	21.16	19246
2015-04-15	21.37	21.97	21.23	21.67	30709
2015-04-16	21.69	21.69	21.25	21.44	19486
2015-04-17	21.24	21.24	21.00	21.16	12994
2015-04-20	21.23	21.65	21.15	21.19	32962
2015-04-21	21.37	21.60	20.70	20.74	23585
2015-04-22	20.90	20.90	20.52	20.72	30413
2015-04-23	20.64	21.19	20.74	21.03	25957
2015-04-24	21.16	21.47	21.10	21.21	17174
2015-04-27	21.18	21.45	20.99	21.03	15432
2015-04-28	21.09	21.33	21.01	21.12	69689
2015-04-29	21.05	21.10	21.00	21.00	43944
2015-04-30	20.78	20.85	20.15	20.29	35430
2015-05-01	20.32	20.56	19.99	20.11	28305
2015-05-04	20.14	20.51	19.98	20.51	20596
2015-05-05	20.28	20.40	20.00	20.07	20110
2015-05-06	20.06	20.13	19.95	19.95	21691
2015-05-07	19.92	20.15	19.82	19.90	22429
2015-05-08	20.20	20.20	19.99	20.05	9810
2015-05-11	20.08	20.21	19.92	20.00	11403
2015-05-12	19.92	19.95	19.45	19.56	18730
2015-05-13	19.65	19.95	19.60	19.73	24195
2015-05-14	19.75	20.04	19.60	19.70	11187
2015-05-15	19.64	19.70	19.57	19.65	18172
2015-05-18	19.66	20.00	19.62	19.91	26770
2015-05-19	20.01	20.08	19.70	19.96	33316
2015-05-20	20.06	20.11	19.85	19.96	17978
2015-05-21	19.91	20.14	19.75	20.03	25181
2015-05-22	20.11	20.14	20.00	20.04	28134
2015-05-26	19.97	20.30	19.59	20.07	26525
2015-05-27	20.07	20.19	19.94	20.08	17961
2015-05-28	20.02	20.09	19.91	20.00	15111
2015-05-29	19.95	20.12	19.83	19.83	18293
2015-06-01	20.02	20.26	19.55	19.66	20273
2015-06-02	19.67	19.67	19.45	19.55	16468
2015-06-03	19.52	20.34	19.50	20.15	65796
2015-06-04	20.11	20.76	19.94	20.26	54236
2015-06-05	20.19	20.26	19.93	20.00	63003
2015-06-08	20.00	20.21	19.80	19.98	54940
2015-06-09	19.98	20.09	19.78	20.00	18888
2015-06-10	20.00	20.05	19.85	19.97	22647
2015-06-11	19.89	20.08	19.85	20.03	23790
2015-06-12	19.93	20.10	19.83	20.10	23438
2015-06-15	19.87	20.20	19.87	20.03	27150
2015-06-16	20.00	20.58	19.99	20.38	63198
2015-06-17	20.45	21.91	20.43	21.03	83701
2015-06-18	21.13	21.37	21.06	21.28	30999
2015-06-19	21.37	21.47	20.99	21.00	41859
2015-06-22	21.25	22.20	20.95	21.99	79689
2015-06-23	22.00	22.19	21.64	21.83	44335
2015-06-24	21.76	21.63	20.00	21.43	50723
2015-06-25	21.34	21.58	20.82	21.09	47587
2015-06-26	21.04	21.62	20.71	21.11	975042
2015-06-29	21.00	21.24	20.62	20.99	40763
2015-06-30	21.30	21.32	20.77	20.92	44658
2015-07-01	21.17	21.17	20.69	20.82	47938
2015-07-02	20.71	20.77	20.44	20.59	48159
2015-07-06	20.40	20.48	19.99	20.09	120725
2015-07-07	20.12	20.34	19.84	20.34	47659
2015-07-08	20.14	20.21	19.82	19.99	38466
2015-07-09	20.23	20.16	19.95	20.08	45113
2015-07-10	20.06	20.95	20.06	20.62	14473
2015-07-13	20.51	21.18	20.51	20.76	36529
2015-07-14	20.88	20.88	20.16	20.21	22771
2015-07-15	20.26	20.26	19.86	20.00	34031
2015-07-16	20.04	20.20	19.99	20.03	46824
2015-07-17	20.05	20.05	19.83	20.00	26142
2015-07-20	20.06	20.06	19.94	19.98	18379
2015-07-21	19.89	20.00	19.77	19.91	28122
2015-07-22	19.82	20.06	19.75	19.97	14098
2015-07-23	20.00	20.00	19.69	19.70	17545
2015-07-24	19.80	19.80	19.65	19.69	15450
2015-07-27	19.57	19.60	19.36	19.42	12491
2015-07-28	19.50	19.60	19.39	19.51	13945
2015-07-29	19.50	19.68	17.51	19.57	14812
2015-07-30	19.66	19.96	19.66	19.79	21379
2015-07-31	19.67	20.04	19.65	19.89	6832
2015-08-03	19.73	19.98	19.15	19.82	7457
2015-08-04	20.15	21.99	20.15	21.45	55818
2015-08-05	21.57	22.40	21.06	22.33	25881
2015-08-06	22.39	22.39	21.13	21.40	11951
2015-08-07	20.96	21.47	20.78	21.31	8762
2015-08-10	21.41	21.49	21.08	21.45	6551
2015-08-11	21.20	21.72	21.18	21.53	17666
2015-08-12	21.33	21.68	21.25	21.68	5643
2015-08-13	22.24	22.24	21.25	21.81	13643
2015-08-14	21.75	21.97	21.62	21.69	4900
2015-08-17	21.59	21.99	21.51	21.73	5962
2015-08-18	22.03	22.09	21.71	21.97	3038
2015-08-19	21.72	22.53	21.50	22.46	9438
2015-08-20	22.13	22.19	21.67	21.81	6788
2015-08-21	21.45	21.74	21.31	21.74	20003
2015-08-24	21.02	21.41	20.55	20.90	14598
2015-08-25	21.50	21.50	20.48	20.60	7955
2015-08-26	20.96	20.98	20.50	20.61	6854
2015-08-27	20.94	21.23	20.71	20.86	7291
2015-08-28	20.86	21.50	20.86	21.24	4217
2015-08-31	21.22	21.80	20.61	21.52	3826
2015-09-01	21.34	21.73	21.34	21.61	8052
2015-09-02	21.80	21.80	21.61	21.71	3519
2015-09-03	21.72	21.86	21.68	21.79	3021
2015-09-04	21.60	21.80	21.60	21.75	6617
2015-09-08	21.94	21.94	21.61	21.68	5244
2015-09-09	21.90	21.90	21.59	21.67	1417
2015-09-10	21.60	21.79	21.60	21.68	10746
2015-09-11	21.63	21.77	21.61	21.70	4291
2015-09-14	21.62	21.86	21.54	21.80	36602
2015-09-15	21.66	22.09	21.66	22.07	15808
2015-09-16	22.00	22.54	21.56	22.52	28795
2015-09-17	22.30	22.79	22.27	22.73	15830
2015-09-18	22.65	22.89	22.34	22.89	27959
2015-09-21	23.00	23.25	22.91	23.00	65764
2015-09-22	22.85	23.15	22.85	23.09	21716
2015-09-23	23.06	23.22	22.98	23.03	21011
2015-09-24	22.97	23.00	22.49	22.92	6677
2015-09-25	23.02	23.20	22.94	23.20	17709
2015-09-28	23.10	23.16	21.85	22.26	12457
2015-09-29	22.25	22.58	20.99	22.44	8556
2015-09-30	22.60	22.85	21.17	22.85	10418
2015-10-01	22.83	23.73	22.54	23.73	18818
2015-10-02	23.45	25.00	23.43	24.68	26706
2015-10-05	25.00	25.40	23.72	24.20	44562
2015-10-06	24.17	24.75	23.52	24.50	24255
2015-10-07	24.40	25.03	24.38	24.93	14664
2015-10-08	24.93	25.47	24.93	25.38	8588
2015-10-09	23.67	25.50	23.67	25.34	8787
2015-10-12	25.21	25.50	24.22	24.26	15454
2015-10-13	24.29	25.50	23.61	24.72	11764
2015-10-14	24.72	24.91	23.95	24.56	12380
2015-10-15	24.60	24.96	24.43	24.77	7425
2015-10-16	24.37	24.79	24.05	24.75	17602
2015-10-19	24.77	24.84	24.23	24.84	6448
2015-10-20	24.75	25.00	24.60	24.60	14399
2015-10-21	24.81	24.92	24.41	24.51	3822
2015-10-22	24.50	25.10	23.42	24.52	11192
2015-10-23	24.48	25.06	24.05	24.14	8003
2015-10-26	24.43	24.88	23.64	24.16	12169
2015-10-27	24.06	24.71	23.09	24.15	7470
2015-10-28	24.36	25.33	24.36	24.73	2120
2015-10-29	24.64	25.14	24.61	24.80	2286
2015-10-30	24.83	24.99	24.51	24.51	1920
2015-11-02	24.83	25.19	24.52	25.18	10783
2015-11-03	25.22	25.50	24.32	25.10	7301
2015-11-04	25.11	25.15	24.01	24.95	8901
2015-11-05	24.94	25.00	23.78	24.96	6438
2015-11-06	24.69	25.00	24.65	24.98	11468
2015-11-09	24.74	25.20	24.64	24.66	6233
2015-11-10	24.55	25.12	24.18	24.50	12566
2015-11-11	24.54	24.97	24.48	24.48	4434
2015-11-12	24.19	24.85	24.08	24.18	4695
2015-11-13	24.68	24.70	24.17	24.38	1744
2015-11-16	24.33	24.75	23.74	24.44	11121
2015-11-17	24.40	24.40	24.18	24.18	2610
2015-11-18	24.33	24.33	23.50	23.59	22948
2015-11-19	23.72	24.38	23.67	23.70	8060
2015-11-20	23.73	23.84	22.91	23.20	9627
2015-11-23	23.19	23.97	23.06	23.66	6994
2015-11-24	23.43	24.05	23.37	23.64	3930
2015-11-25	23.65	25.20	23.65	23.71	2067
2015-11-27	23.81	24.05	23.81	23.91	1414
2015-11-30	23.94	24.45	23.65	24.41	6035
2015-12-01	24.24	24.46	23.56	23.95	11108
2015-12-02	23.85	23.98	23.69	23.98	571
2015-12-03	23.99	23.99	23.11	23.25	11408
2015-12-04	23.11	23.24	22.71	22.99	16140
2015-12-07	22.90	23.58	22.87	23.47	9449
2015-12-08	23.01	23.01	22.87	22.87	2036
2015-12-09	23.50	23.88	22.47	22.49	13404
2015-12-10	23.29	23.29	22.02	22.02	11020
2015-12-11	22.00	23.60	22.00	22.51	13102
2015-12-14	22.91	23.50	22.47	22.47	14864
2015-12-15	22.65	22.65	21.40	22.54	51117
2015-12-16	22.30	22.49	22.21	22.36	3421
2015-12-17	22.73	22.73	22.38	22.38	1774
2015-12-18	22.29	22.78	22.15	22.54	4457
2015-12-21	22.63	22.98	22.37	22.58	24535
2015-12-22	22.68	22.94	22.50	22.87	29712
2015-12-23	22.75	23.39	22.55	23.27	6049
2015-12-24	23.62	23.62	20.63	20.63	7296
2015-12-28	21.23	22.75	21.23	22.25	9394
2015-12-29	22.50	23.31	22.34	23.01	22079
2015-12-30	23.06	23.73	22.45	23.33	7817
2015-12-31	23.64	24.40	23.29	23.82	11804
2016-01-04	23.79	24.40	22.63	23.94	9230
2016-01-05	24.06	24.25	23.53	23.53	3970
2016-01-06	23.53	23.89	23.47	23.83	9139
2016-01-07	23.16	23.91	23.16	23.67	4760
2016-01-08	24.10	24.10	23.14	23.49	3653
2016-01-11	23.70	23.73	23.05	23.05	2408
2016-01-12	23.43	23.54	22.32	23.34	6087
2016-01-13	22.11	23.26	22.11	23.02	5487
2016-01-14	22.89	23.00	21.75	22.39	11831
2016-01-15	21.85	21.85	21.50	21.80	21501
2016-01-19	21.71	23.15	21.71	22.36	6799
2016-01-20	22.06	22.19	21.63	21.93	22333
2016-01-21	22.17	22.17	21.65	21.87	7962
2016-01-22	22.02	22.19	21.80	21.80	3225
2016-01-25	22.07	22.10	21.72	22.00	9649
2016-01-26	22.08	22.08	21.81	21.81	4712
2016-01-27	21.88	22.06	21.72	21.99	3040
2016-01-28	21.95	22.00	21.70	21.95	13387
2016-01-29	21.66	22.10	21.66	21.67	5281
2016-02-01	22.07	22.78	21.10	21.45	30992
2016-02-02	21.15	21.90	21.15	21.76	8581
2016-02-03	21.26	22.28	21.26	21.54	27870
2016-02-04	21.61	21.99	21.61	21.64	5176
2016-02-05	21.68	21.91	21.64	21.64	4854
2016-02-08	21.74	21.74	21.01	21.11	15344
2016-02-09	21.02	21.72	20.88	21.10	22065
2016-02-10	21.63	21.77	21.26	21.29	4856
2016-02-11	21.09	21.18	20.50	20.52	13058
2016-02-12	21.20	21.20	20.59	20.76	3495
2016-02-16	20.89	21.20	20.89	21.18	7241
2016-02-17	21.20	21.20	20.92	21.15	26511
2016-02-18	21.21	21.21	20.99	20.99	7764
2016-02-19	21.10	21.20	20.85	20.85	7385
2016-02-22	22.70	23.84	21.28	21.64	19757
2016-02-23	21.34	23.24	21.34	22.27	12788
2016-02-24	22.46	22.84	21.18	22.31	70562
2016-02-25	22.19	22.95	22.12	22.18	5668
2016-02-26	22.30	22.74	21.28	22.43	9625
2016-02-29	22.64	22.90	21.72	22.37	10574
2016-03-01	22.50	23.32	21.70	22.82	13695
2016-03-02	23.10	23.82	22.86	23.62	14733
2016-03-03	23.58	24.15	23.35	23.44	6648
2016-03-04	23.75	23.75	21.90	22.80	20722
2016-03-07	22.64	23.15	22.42	23.10	13506
2016-03-08	22.85	23.17	22.74	22.86	4987
2016-03-09	22.75	23.16	22.75	23.13	6847
2016-03-10	23.04	23.39	22.42	22.42	5561
2016-03-11	22.88	23.48	22.78	22.78	16815
2016-03-14	23.03	23.68	23.02	23.07	5198
2016-03-15	22.98	23.09	22.37	22.75	8652
2016-03-16	22.49	23.00	22.21	22.29	6161
2016-03-17	22.55	22.68	22.04	22.34	13801
2016-03-18	22.38	22.64	21.55	21.84	19044
2016-03-21	21.68	22.34	21.68	21.98	4569
2016-03-22	22.41	22.45	21.96	22.17	7369
2016-03-23	21.73	22.55	21.73	21.92	7975
2016-03-24	22.01	22.23	21.07	21.74	34578
2016-03-28	21.46	21.51	21.01	21.18	3978
2016-03-29	21.19	21.87	21.19	21.68	25437
2016-03-30	21.57	21.94	21.32	21.71	26197
2016-03-31	21.50	22.58	21.50	22.27	15233
2016-04-01	22.31	23.00	22.28	22.86	22395
2016-04-04	22.94	23.00	22.07	22.84	19855
2016-04-05	22.68	22.99	22.59	22.89	12621
2016-04-06	22.97	23.00	22.61	22.83	13197
2016-04-07	22.90	22.98	22.57	22.77	10540
2016-04-08	22.90	22.98	22.43	22.96	15809
2016-04-11	22.99	23.00	22.57	22.66	45098
2016-04-12	22.74	22.98	22.56	22.98	13726
2016-04-13	22.96	23.00	22.56	22.97	16561
2016-04-14	22.88	22.96	22.33	22.80	9354
2016-04-15	22.82	22.95	22.54	22.63	11894
2016-04-18	22.64	22.85	22.64	22.83	20843
2016-04-19	22.86	22.99	22.78	22.81	5590
2016-04-20	22.82	22.99	22.69	22.97	15128
2016-04-21	22.99	24.22	22.94	24.18	45725
2016-04-22	23.82	24.73	23.82	24.45	13631
2016-04-25	24.57	24.57	23.06	24.46	18930
2016-04-26	24.72	24.73	23.86	24.27	15628
2016-04-27	24.24	24.72	23.18	24.57	11834
2016-04-28	24.69	24.96	24.60	24.61	5652
2016-04-29	24.99	24.99	24.61	24.85	8594
2016-05-02	24.90	25.49	24.60	25.02	25324
2016-05-03	24.93	24.93	24.30	24.58	20814
2016-05-04	23.99	24.63	23.63	24.29	16683
2016-05-05	24.66	24.97	23.94	24.91	10534
2016-05-06	24.67	25.22	24.54	25.19	16523
2016-05-09	25.13	25.13	24.11	25.00	28512
2016-05-10	25.29	25.36	24.61	24.93	25123
2016-05-11	24.73	24.97	24.16	24.38	19397
2016-05-12	24.46	24.48	22.84	22.88	27651
2016-05-13	23.00	23.19	22.40	22.51	17576
2016-05-16	22.77	22.87	22.19	22.64	19784
2016-05-17	22.62	22.68	21.15	21.56	22608
2016-05-18	21.36	22.14	21.22	21.93	28059
2016-05-19	21.55	22.06	21.16	21.41	26652
2016-05-20	21.41	21.81	21.13	21.14	15245
2016-05-23	21.17	21.25	20.86	21.00	69511
2016-05-24	21.09	21.49	20.98	21.05	26442
2016-05-25	21.15	21.29	20.91	21.11	41567
2016-05-26	21.26	21.35	20.91	21.11	26901
2016-05-27	21.05	21.57	21.05	21.26	32889
2016-05-31	21.20	21.96	21.19	21.55	40660
2016-06-01	21.42	21.78	21.38	21.45	23212
2016-06-02	21.30	21.31	20.90	20.90	85206
2016-06-03	20.94	21.44	20.52	21.09	22423
2016-06-06	21.35	21.68	20.91	21.48	14134
2016-06-07	21.31	21.90	21.30	21.44	13572
2016-06-08	21.52	22.09	21.43	21.75	12003
2016-06-09	21.18	22.30	21.18	22.02	27069
2016-06-10	21.62	22.73	21.37	22.41	21760
2016-06-13	23.14	23.14	20.71	21.01	29695
2016-06-14	20.91	21.11	20.42	20.92	25892
2016-06-15	20.86	21.39	20.81	21.24	15287
2016-06-16	21.27	21.36	20.62	20.98	18595
2016-06-17	20.75	20.96	20.50	20.62	20885
2016-06-20	20.81	21.18	20.45	20.46	29966
2016-06-21	20.63	21.26	20.46	20.85	57612
2016-06-22	21.00	21.45	20.50	20.65	189960
2016-06-23	20.66	21.73	20.62	21.68	38155
2016-06-24	20.99	22.74	20.98	21.03	607098
2016-06-27	21.07	22.27	20.40	20.72	37226
2016-06-28	20.81	21.19	20.52	20.70	16472
2016-06-29	20.91	21.68	20.83	21.35	498935
2016-06-30	21.50	22.71	21.50	22.54	25357
2016-07-01	22.73	23.14	22.36	22.63	26208
2016-07-05	22.24	22.84	21.70	22.43	25033
2016-07-06	22.24	22.67	22.18	22.66	36996
2016-07-07	22.40	22.90	22.35	22.66	51220
2016-07-08	22.77	23.29	22.76	23.20	29694
2016-07-11	23.14	23.95	22.71	23.80	53800
2016-07-12	23.95	24.52	23.73	23.99	83966
2016-07-13	24.06	24.19	22.78	22.94	38899
2016-07-14	23.31	23.63	22.49	22.75	30442
2016-07-15	22.97	23.19	22.28	23.09	34690
2016-07-18	23.09	23.45	22.38	22.87	29596
2016-07-19	22.65	23.26	22.53	22.94	29296
2016-07-20	22.94	23.31	22.41	23.20	16964
2016-07-21	23.31	23.61	22.61	23.21	27381
2016-07-22	23.05	23.20	22.31	23.06	26884
2016-07-25	23.19	23.68	22.85	23.29	16685
2016-07-26	24.00	24.00	22.73	23.31	38862
2016-07-27	23.35	23.97	23.24	23.95	34956
2016-07-28	23.87	23.87	23.12	23.22	23474
2016-07-29	23.37	23.37	22.57	22.89	33307
2016-08-01	22.46	23.44	22.46	23.33	46370
2016-08-02	23.47	24.53	23.47	24.08	37402
2016-08-03	24.22	24.55	23.17	24.11	56618
2016-08-04	24.09	24.43	23.58	23.94	22177
2016-08-05	23.68	24.41	23.60	24.01	24423
2016-08-08	23.96	24.20	23.60	23.65	9935
2016-08-09	23.98	24.08	23.40	23.52	7707
2016-08-10	23.61	23.87	23.27	23.54	16456
2016-08-11	23.42	23.64	23.31	23.45	22143
2016-08-12	23.60	23.77	23.23	23.40	9799
2016-08-15	23.45	23.89	23.45	23.70	24374
2016-08-16	23.40	23.95	23.40	23.76	11571
2016-08-17	23.67	24.32	23.45	23.87	17541
2016-08-18	23.79	24.07	23.75	24.04	6104
2016-08-19	23.91	24.23	23.91	24.14	16187
2016-08-22	24.00	24.07	22.80	23.90	17202
2016-08-23	23.74	24.49	23.71	24.16	10542
2016-08-24	24.12	24.49	23.94	24.28	13044
2016-08-25	24.15	24.62	23.89	24.58	21519
2016-08-26	24.22	24.53	22.79	24.47	19903
2016-08-29	24.24	25.14	24.21	25.14	21737
2016-08-30	25.19	25.53	24.96	25.10	17874
2016-08-31	25.00	25.20	24.45	24.84	54341
2016-09-01	24.80	25.38	24.21	25.07	25515
2016-09-02	25.24	25.46	24.91	25.25	12539
2016-09-06	25.18	25.54	25.17	25.46	17280
2016-09-07	25.42	26.68	25.29	26.53	21363
2016-09-08	26.49	27.12	26.49	26.98	23209
2016-09-09	26.68	26.68	24.95	25.21	12363
2016-09-12	25.34	26.65	25.34	25.92	40196
2016-09-13	25.57	26.22	24.78	24.98	21503
2016-09-14	25.12	25.55	24.30	24.70	29609
2016-09-15	24.49	26.23	24.49	25.46	56887
2016-09-16	25.55	26.41	25.51	26.10	51278
2016-09-19	26.09	27.03	25.59	26.84	33703
2016-09-20	26.64	27.12	26.64	26.90	17507
2016-09-21	27.34	27.35	26.57	27.02	24543
2016-09-22	26.98	27.30	26.75	26.82	14382
2016-09-23	26.96	27.07	26.28	26.84	18051
2016-09-26	26.91	27.23	26.75	26.88	15490
2016-09-27	26.80	26.83	26.40	26.79	12205
2016-09-28	26.69	26.84	26.09	26.73	14197
2016-09-29	26.81	26.81	26.42	26.42	5315
2016-09-30	26.57	26.77	26.37	26.50	15375
2016-10-03	26.09	26.66	25.82	26.51	68577
2016-10-04	26.06	26.65	25.29	26.31	4600
2016-10-05	26.44	26.68	26.19	26.53	75908
2016-10-06	26.25	26.29	26.00	26.13	7669
2016-10-07	26.00	26.00	25.46	25.56	5513
2016-10-10	25.65	25.97	25.25	25.55	13951
2016-10-11	25.40	25.95	25.36	25.79	8095
2016-10-12	26.27	26.58	26.27	26.37	3499
2016-10-13	26.16	26.20	25.60	25.69	6330
2016-10-14	25.80	26.38	25.69	26.08	7483
2016-10-17	26.30	26.45	25.80	26.30	14407
2016-10-18	26.40	26.50	25.95	26.10	32111
2016-10-19	26.25	26.50	26.25	26.50	11494
2016-10-20	26.35	27.40	26.20	26.35	22142
2016-10-21	26.30	26.80	25.85	26.55	15414
2016-10-24	26.80	27.10	25.29	26.80	9331
2016-10-25	26.85	27.10	26.85	26.95	5673
2016-10-26	26.85	27.05	26.70	26.75	11667
2016-10-27	26.90	26.90	26.70	26.75	8333
2016-10-28	27.50	27.50	26.75	26.85	4639
2016-10-31	26.95	27.25	26.70	26.70	15471
2016-11-01	26.85	26.95	26.05	26.05	14757
2016-11-02	25.70	26.58	25.24	26.05	20787
2016-11-03	26.00	26.00	25.40	25.55	26072
2016-11-04	25.00	25.80	24.50	24.85	15074
2016-11-07	26.13	26.53	25.00	25.25	19579
2016-11-08	25.40	25.70	25.10	25.15	68275
2016-11-09	24.85	25.70	24.75	25.50	51900
2016-11-10	25.53	25.90	25.10	25.40	26690
2016-11-11	25.45	26.55	24.69	25.80	51771
2016-11-14	25.75	25.90	25.45	25.85	34982
2016-11-15	26.60	26.75	25.40	25.70	20726
2016-11-16	25.30	26.08	25.30	25.75	38140
2016-11-17	25.90	25.90	25.45	25.70	19195
2016-11-18	25.80	26.60	25.75	26.10	31275
2016-11-21	26.30	26.30	25.91	26.15	23757
2016-11-22	26.00	26.35	25.50	25.55	33372
2016-11-23	25.45	25.60	25.40	25.50	14151
2016-11-25	25.45	25.55	25.40	25.50	3824
2016-11-28	25.40	25.70	24.90	25.10	31018
2016-11-29	25.25	25.50	24.50	25.15	19231
2016-11-30	25.55	25.65	24.90	25.10	57921
2016-12-01	25.10	25.45	24.85	24.95	29708
2016-12-02	24.80	25.15	24.75	24.85	12324
2016-12-05	24.85	25.45	24.85	25.00	42993
2016-12-06	25.00	25.20	24.60	24.95	22100
2016-12-07	25.10	26.18	25.10	25.45	27450
2016-12-08	25.20	26.10	25.03	26.00	44267
2016-12-09	26.10	26.50	25.95	26.05	40591
2016-12-12	25.65	26.25	25.55	25.60	28708
2016-12-13	25.30	26.25	24.53	25.90	53095
2016-12-14	25.95	26.00	25.10	25.20	17628
2016-12-15	25.30	26.80	25.30	25.90	38918
2016-12-16	26.00	26.35	25.85	26.00	46158
2016-12-19	25.75	26.15	25.41	25.95	23943
2016-12-20	25.80	26.25	25.80	26.10	28534
2016-12-21	26.20	26.28	25.85	25.95	25512
2016-12-22	26.15	26.15	25.70	25.75	11826
2016-12-23	25.95	26.05	25.85	25.95	6390
2016-12-27	26.15	26.25	25.95	25.95	5577
2016-12-28	26.00	26.10	25.45	25.50	49669
2016-12-29	25.60	25.90	25.20	25.45	14950
2016-12-30	25.50	25.50	25.35	25.45	10681
2017-01-03	25.80	26.00	25.50	25.75	35198
2017-01-04	26.00	26.00	25.60	25.75	23204
2017-01-05	25.55	25.75	25.40	25.45	17676
2017-01-06	25.10	25.50	25.10	25.30	16225
2017-01-09	25.00	25.95	24.94	25.15	10390
2017-01-10	25.10	25.45	24.68	25.20	19194
2017-01-11	25.10	25.45	24.70	25.00	13182
2017-01-12	24.70	25.00	23.80	24.05	19814
2017-01-13	24.10	25.35	24.10	24.65	91670
2017-01-17	24.75	24.85	24.20	24.45	99017
2017-01-18	24.50	24.75	24.35	24.65	22925
2017-01-19	24.25	24.50	24.25	24.35	8925
2017-01-20	24.40	24.60	24.40	24.55	6121
2017-01-23	24.40	24.50	24.15	24.25	7654
2017-01-24	24.20	24.60	24.10	24.50	9713
2017-01-25	24.55	24.90	24.30	24.70	24358
2017-01-26	24.45	24.80	24.45	24.80	8709
2017-01-27	24.80	25.55	24.80	25.15	18213
2017-01-30	25.00	25.47	24.55	25.05	4953
2017-01-31	24.90	25.05	24.60	24.95	14000
2017-02-01	25.40	25.40	24.50	24.50	18526
2017-02-02	24.40	24.40	23.70	23.80	11442
2017-02-03	24.00	25.03	23.75	23.80	12493
2017-02-06	23.65	23.75	23.15	23.20	11435
2017-02-07	23.25	23.40	23.05	23.15	17488
2017-02-08	23.10	23.35	22.95	23.10	6758
2017-02-09	23.45	23.80	23.45	23.65	10173
2017-02-10	23.80	24.85	23.60	24.35	13714
2017-02-13	24.05	24.70	24.00	24.70	8518
2017-02-14	24.45	24.70	24.30	24.40	8249
2017-02-15	24.30	24.60	24.30	24.50	8176
2017-02-16	24.16	24.60	24.15	24.45	12505
2017-02-17	24.60	24.60	24.40	24.45	11954
2017-02-21	24.45	24.70	24.20	24.70	27704
2017-02-22	25.10	25.10	24.25	24.35	34696
2017-02-23	24.45	24.50	24.05	24.25	6830
2017-02-24	23.67	24.15	23.60	23.85	9755
2017-02-27	23.55	24.20	23.55	24.10	8393
2017-02-28	24.45	24.50	23.90	24.00	10470
2017-03-01	23.80	24.65	23.80	24.50	24131
2017-03-02	24.35	24.35	23.80	24.15	10660
2017-03-03	24.00	24.75	24.00	24.60	30880
2017-03-06	25.00	25.05	24.15	24.90	42596
2017-03-07	24.70	25.15	24.60	24.80	228949
2017-03-08	25.15	25.15	24.15	24.70	96147
2017-03-09	24.85	25.10	24.65	24.85	49505
2017-03-10	25.25	26.00	24.70	25.80	36773
2017-03-13	25.90	26.25	25.30	25.70	23117
2017-03-14	25.80	26.00	25.35	25.65	38713
2017-03-15	25.95	26.14	25.40	25.65	28751
2017-03-16	25.90	26.30	25.15	25.60	15829
2017-03-17	25.50	25.90	24.90	25.55	55132
2017-03-20	25.50	25.85	25.40	25.55	35138
2017-03-21	25.70	25.74	25.15	25.30	20049
2017-03-22	25.15	25.30	24.00	24.75	20540
2017-03-23	25.00	25.45	24.95	25.10	9791
2017-03-24	25.25	25.25	24.90	25.00	13544
2017-03-27	24.70	25.20	24.35	24.75	18694
2017-03-28	24.45	25.50	24.45	25.25	55359
2017-03-29	25.65	25.65	24.90	25.00	47276
2017-03-30	24.90	25.25	24.80	25.00	12036
2017-03-31	24.70	26.10	24.70	25.90	78333
2017-04-03	25.85	26.40	25.35	25.35	56281
2017-04-04	25.45	25.45	24.70	25.00	34078
2017-04-05	25.10	25.75	24.65	25.00	66663
2017-04-06	25.10	25.25	24.75	25.05	66521
2017-04-07	25.30	25.30	24.80	24.90	5980
2017-04-10	24.60	25.20	24.55	24.80	11510
2017-04-11	24.65	25.15	24.65	24.95	10725
2017-04-12	24.65	24.90	24.35	24.50	11141
2017-04-13	24.40	25.05	24.05	24.95	16322
2017-04-17	25.05	25.90	25.05	25.80	20808
2017-04-18	25.70	25.85	25.30	25.70	7792
2017-04-19	25.40	25.85	25.30	25.50	10513
2017-04-20	25.70	26.00	25.35	26.00	10281
2017-04-21	26.00	26.35	25.80	26.20	10956
2017-04-24	26.50	26.60	26.10	26.30	11206
2017-04-25	26.30	26.45	25.85	26.00	9039
2017-04-26	25.85	26.90	25.85	26.85	14540
2017-04-27	26.75	26.85	26.40	26.75	27641
2017-04-28	26.75	26.80	26.54	26.70	11834
2017-05-01	26.70	27.00	26.55	26.85	22634
2017-05-02	26.80	26.85	26.35	26.45	6025
2017-05-03	26.55	28.45	26.40	26.50	52646
2017-05-04	27.50	27.50	26.60	26.90	4870
2017-05-05	27.15	27.15	26.40	26.45	20413
2017-05-08	26.55	27.05	26.25	26.75	31711
2017-05-09	26.60	26.75	26.25	26.50	39118
2017-05-10	26.50	26.75	26.50	26.65	45852
2017-05-11	26.55	26.85	26.40	26.80	15563
2017-05-12	26.65	26.75	26.50	26.65	9392
2017-05-15	26.70	26.90	26.57	26.85	17459
2017-05-16	26.70	26.95	26.65	26.90	16080
2017-05-17	26.40	26.90	26.40	26.70	15475
2017-05-18	26.70	26.83	26.60	26.75	11531
2017-05-19	26.60	27.08	26.60	26.95	40765
2017-05-22	26.95	27.40	26.90	27.30	29141
2017-05-23	27.30	27.55	27.25	27.45	14666
2017-05-24	27.30	27.55	27.30	27.40	22212
2017-05-25	27.35	27.45	27.30	27.40	7278
2017-05-26	27.30	27.60	27.30	27.45	15304
2017-05-30	27.40	27.55	27.40	27.50	19202
2017-05-31	27.60	27.60	27.30	27.35	61585
2017-06-01	27.35	27.75	27.30	27.60	61182
2017-06-02	27.65	28.00	27.60	27.75	31716
2017-06-05	27.85	27.95	27.60	27.65	34612
2017-06-06	27.35	27.45	26.75	27.05	52921
2017-06-07	27.05	27.40	27.05	27.30	33730
2017-06-08	26.97	27.50	26.97	27.50	29972
2017-06-09	27.40	27.80	27.25	27.50	28929
2017-06-12	27.55	28.00	27.50	27.75	47995
2017-06-13	27.75	27.90	27.40	27.75	13826
2017-06-14	27.50	27.85	27.50	27.65	12943
2017-06-15	27.65	27.70	27.35	27.65	12251
2017-06-16	27.50	27.70	27.20	27.70	34553
2017-06-19	27.60	27.80	27.33	27.70	17856
2017-06-20	27.70	27.88	27.25	27.75	26363
2017-06-21	27.90	28.00	27.75	27.80	13409
2017-06-22	27.90	28.00	27.70	27.75	9751
2017-06-23	27.65	27.95	27.65	27.90	47535
2017-06-26	28.00	28.00	27.50	27.90	18579
2017-06-27	27.85	28.00	27.50	27.80	23696
2017-06-28	27.80	28.00	27.80	27.95	15422
2017-06-29	28.00	28.40	27.75	28.30	46338
2017-06-30	28.40	28.48	28.05	28.30	29340
2017-07-03	28.25	28.50	28.20	28.35	9904
2017-07-05	28.40	28.55	27.75	27.90	14932
2017-07-06	27.75	27.79	27.50	27.55	16592
2017-07-07	27.64	28.05	27.60	27.90	27039
2017-07-10	27.95	28.40	27.65	27.65	23022
2017-07-11	27.70	28.10	27.45	27.90	29608
2017-07-12	28.00	28.25	27.75	27.90	22025
2017-07-13	28.05	28.45	27.40	28.05	9664
2017-07-14	28.00	28.10	27.75	27.90	11099
2017-07-17	27.75	28.18	27.70	27.90	11691
2017-07-18	27.85	28.00	27.55	27.75	34780
2017-07-19	28.05	28.10	27.65	27.80	18586
2017-07-20	27.70	27.90	27.60	27.65	3844
2017-07-21	27.75	27.95	27.25	27.35	29217
2017-07-24	27.40	27.45	27.00	27.35	12842
2017-07-25	27.30	27.65	27.25	27.50	50479
2017-07-26	27.55	28.15	27.55	28.00	28108
2017-07-27	28.05	28.20	27.95	28.10	14603
2017-07-28	28.10	28.55	28.10	28.40	20870
2017-07-31	28.45	29.00	28.40	28.85	27194
2017-08-01	28.80	29.00	28.75	28.90	12974
2017-08-02	28.80	28.85	28.50	28.70	27920
2017-08-03	28.50	28.50	27.90	27.95	15881
2017-08-04	28.15	28.35	27.65	28.05	11509
2017-08-07	28.00	28.00	27.45	27.80	17916
2017-08-08	27.65	28.40	27.65	28.00	18366
2017-08-09	27.80	28.20	27.50	27.95	11130
2017-08-10	28.00	28.15	27.80	27.90	29931
2017-08-11	28.00	28.05	27.65	27.95	15366
2017-08-14	27.90	28.35	27.75	28.35	16048
2017-08-15	28.20	28.35	28.10	28.20	4873
2017-08-16	28.30	28.35	28.10	28.20	7478
2017-08-17	28.05	28.15	27.55	27.55	15635
2017-08-18	27.35	28.00	27.35	27.70	20156
2017-08-21	27.75	27.85	27.65	27.75	13591
2017-08-22	27.85	27.95	27.70	27.80	5139
2017-08-23	27.80	27.85	27.45	27.50	9084
2017-08-24	27.60	27.65	27.30	27.40	11150
2017-08-25	27.85	27.85	27.20	27.30	8738
2017-08-28	27.35	27.35	26.75	26.75	28460
2017-08-29	26.70	27.05	26.70	26.95	6862
2017-08-30	27.10	27.10	26.85	27.00	12265
2017-08-31	27.20	27.30	26.55	26.60	17716
2017-09-01	26.75	26.95	26.25	26.60	11566
2017-09-05	26.65	26.85	26.05	26.75	9575
2017-09-06	26.80	27.15	26.65	26.75	9817
2017-09-07	26.55	26.60	26.00	26.15	17588
2017-09-08	26.00	26.58	25.88	26.05	7730
2017-09-11	26.00	26.60	26.00	26.45	25844
2017-09-12	26.35	26.80	26.35	26.50	12066
2017-09-13	26.25	27.10	26.25	26.90	19619
2017-09-14	27.10	27.90	27.00	27.00	9892
2017-09-15	27.10	27.15	26.50	26.55	21163
2017-09-18	26.55	26.88	26.55	26.65	11370
2017-09-19	26.85	27.55	26.85	27.50	16968
2017-09-20	27.30	28.30	27.30	28.00	12988
2017-09-21	28.15	28.15	27.88	28.05	11897
2017-09-22	27.95	28.55	27.90	28.50	8633
2017-09-25	28.30	28.45	27.90	27.90	10450
2017-09-26	27.90	28.38	27.90	28.25	10657
2017-09-27	28.15	29.00	28.05	28.85	14140
2017-09-28	28.70	28.95	28.35	28.55	8326
2017-09-29	28.65	28.65	28.00	28.10	12137
2017-10-02	28.05	28.75	28.05	28.75	17521
2017-10-03	28.65	29.05	28.50	28.95	13282
2017-10-04	28.30	28.90	28.00	28.35	9257
2017-10-05	28.55	28.55	27.91	28.20	11588
2017-10-06	28.20	28.40	28.15	28.35	9226
2017-10-09	28.50	28.60	28.15	28.25	7739
2017-10-10	28.30	28.80	27.80	28.35	32380
2017-10-11	28.35	28.70	28.00	28.15	23379
2017-10-12	28.20	28.95	28.10	28.70	20445
2017-10-13	28.90	30.30	28.90	30.25	22373
2017-10-16	30.45	30.45	29.98	30.10	8932
2017-10-17	30.00	30.30	29.55	29.75	22061
2017-10-18	29.70	30.40	29.55	30.25	6385
2017-10-19	30.00	30.10	28.50	30.05	7496
2017-10-20	30.10	30.15	29.90	30.15	27096
2017-10-23	30.30	30.80	29.90	29.90	12725
2017-10-24	30.00	30.70	30.00	30.55	11719
2017-10-25	30.15	31.20	30.05	31.15	8122
2017-10-26	31.05	31.50	30.95	31.45	22267
2017-10-27	31.20	31.30	30.70	31.10	11385
2017-10-30	30.70	30.70	29.68	30.05	9278
2017-10-31	30.05	31.15	30.05	30.85	13425
2017-11-01	31.15	31.15	29.50	30.10	15145
2017-11-02	29.80	29.80	27.30	27.30	30786
2017-11-03	26.95	27.50	26.75	27.05	41779
2017-11-06	27.00	27.15	26.25	26.70	53901
2017-11-07	26.95	27.50	26.75	26.75	40618
2017-11-08	26.80	27.30	26.65	26.85	15871
2017-11-09	26.85	27.00	26.05	26.70	18797
2017-11-10	26.65	26.65	26.15	26.25	6118
2017-11-13	26.25	26.40	26.05	26.25	9686
2017-11-14	26.20	26.60	26.05	26.40	5832
2017-11-15	26.20	26.40	26.00	26.15	6755
2017-11-16	26.60	26.70	26.15	26.35	8988
2017-11-17	26.15	26.80	26.05	26.80	10505
2017-11-20	26.65	27.35	26.25	27.20	8240
2017-11-21	26.43	27.60	26.43	27.05	21730
2017-11-22	26.60	27.43	26.45	26.45	11999
2017-11-24	26.70	26.70	26.30	26.35	2710
2017-11-27	26.25	26.70	26.25	26.70	6716
2017-11-28	26.50	27.65	26.50	27.55	12747
2017-11-29	27.25	28.26	27.25	28.25	7111
2017-11-30	27.50	28.15	27.30	27.55	11442
2017-12-01	26.90	27.60	26.65	27.40	5241
2017-12-04	27.45	29.15	27.35	28.50	11350
2017-12-05	26.25	28.45	26.25	28.25	7250
2017-12-06	28.00	28.05	27.20	27.85	25796
2017-12-07	27.85	28.50	27.85	27.95	9453
2017-12-08	27.95	27.95	27.26	27.40	9238
2017-12-11	27.35	27.35	27.00	27.00	13914
2017-12-12	26.95	28.50	26.93	28.30	32663
2017-12-13	27.95	28.95	27.95	28.70	11064
2017-12-14	27.95	28.75	27.23	27.40	9810
2017-12-15	27.40	27.95	27.20	27.35	47847
2017-12-18	27.70	28.50	27.70	28.05	14317
2017-12-19	27.95	28.43	27.50	27.55	19996
2017-12-20	27.45	27.45	27.15	27.30	11153
2017-12-21	27.95	27.95	27.10	27.75	15605
2017-12-22	27.50	27.50	26.70	26.70	7703
2017-12-26	26.70	27.30	26.02	27.00	21895
2017-12-27	26.85	27.55	26.85	27.15	25114
2017-12-28	27.30	27.75	27.30	27.55	13252
2017-12-29	27.75	28.00	27.75	27.80	12947
2018-01-02	27.85	28.05	27.00	27.55	27728
2018-01-03	27.40	28.05	27.40	27.95	82301
2018-01-04	28.00	29.00	28.00	28.80	11916
2018-01-05	28.80	29.38	28.60	28.95	25636
2018-01-08	28.40	28.70	27.55	28.70	10783
2018-01-09	28.60	29.00	28.05	28.40	24230
2018-01-10	28.30	28.55	28.00	28.40	6084
2018-01-11	28.40	28.63	28.18	28.55	18513
2018-01-12	28.30	29.10	28.30	28.60	15415
2018-01-16	28.70	29.15	27.40	27.80	24491
2018-01-17	28.50	28.75	28.20	28.40	7235
2018-01-18	28.30	28.55	28.00	28.45	12426
2018-01-19	28.40	28.90	28.40	28.90	19647
2018-01-22	28.90	29.45	28.50	29.00	47324
2018-01-23	29.10	29.20	28.80	29.00	9180
2018-01-24	29.25	29.51	28.85	28.85	52770
2018-01-25	29.20	29.30	28.55	29.10	63187
2018-01-26	29.20	29.30	28.83	28.90	13027
2018-01-29	28.85	29.20	28.50	28.70	17842
2018-01-30	28.55	29.00	28.55	28.80	11667
2018-01-31	29.30	29.50	28.85	29.15	14594
2018-02-01	29.28	29.45	28.70	29.15	13046
2018-02-02	29.10	29.40	28.55	29.15	15172
2018-02-05	28.70	29.04	28.35	28.50	22849
2018-02-06	28.05	28.90	27.25	28.80	25284
2018-02-07	28.78	29.00	28.55	28.60	26878
2018-02-08	28.70	29.75	28.15	28.70	15949
2018-02-09	28.90	28.90	27.75	28.55	12786
2018-02-12	28.75	28.90	28.05	28.45	13551
2018-02-13	28.20	28.85	28.05	28.60	22196
2018-02-14	28.30	28.75	28.05	28.40	16506
2018-02-15	28.60	29.10	28.20	28.90	10997
2018-02-16	28.90	29.80	28.90	29.65	9435
2018-02-20	29.45	29.78	28.95	29.25	8028
2018-02-21	29.39	29.65	28.90	29.30	7724
2018-02-22	30.00	30.00	29.00	29.05	4760
2018-02-23	29.15	29.50	28.65	29.50	5626
2018-02-26	29.45	29.95	29.05	29.95	5993
2018-02-27	29.90	29.90	28.10	29.70	7813
2018-02-28	29.70	29.70	28.45	28.45	7039
2018-03-01	28.80	29.90	27.60	27.60	35402
2018-03-02	26.80	28.80	26.05	27.50	40050
2018-03-05	27.65	28.50	27.55	27.65	15778
2018-03-06	27.90	28.25	27.00	28.05	25662
2018-03-07	27.60	29.10	27.60	28.70	8425
2018-03-08	28.45	28.65	27.55	28.50	17255
2018-03-09	28.61	29.25	28.61	29.25	11354
2018-03-12	29.25	30.05	28.90	29.70	14948
2018-03-13	29.85	30.55	29.15	30.05	14270
2018-03-14	30.25	30.25	29.00	30.05	23537
2018-03-15	30.50	31.30	30.50	30.70	14462
2018-03-16	30.60	30.78	29.85	30.10	33942
2018-03-19	29.80	30.05	29.20	29.75	24635
2018-03-20	29.90	30.35	29.80	29.95	5749
2018-03-21	30.40	30.60	29.65	30.00	7538
2018-03-22	30.00	30.25	29.65	29.75	29045
2018-03-23	29.98	30.40	28.95	28.95	76279
2018-03-26	29.55	30.33	29.35	29.60	17635
2018-03-27	28.70	29.50	28.70	29.25	22130
2018-03-28	29.40	29.40	28.70	29.05	39364
2018-03-29	29.15	30.20	29.06	29.50	16224
2018-04-02	29.75	30.11	29.00	29.85	24233
2018-04-03	29.85	31.35	29.55	30.85	27823
2018-04-04	30.50	31.95	30.30	31.60	12379
2018-04-05	31.00	32.45	30.90	31.70	16503
2018-04-06	31.75	31.85	30.65	30.90	14068
2018-04-09	30.85	31.30	30.55	30.85	15453
2018-04-10	31.00	32.07	31.00	31.80	9917
2018-04-11	31.65	31.85	31.40	31.80	5923
2018-04-12	31.75	32.25	31.70	31.70	6005
2018-04-13	31.85	32.55	30.90	31.90	6228
2018-04-16	32.00	32.30	31.65	31.65	11054
2018-04-17	33.00	33.50	31.75	31.95	19979
2018-04-18	32.20	32.20	31.70	32.00	8045
2018-04-19	32.94	32.94	31.35	31.85	5811
2018-04-20	31.75	32.38	31.75	31.75	10370
2018-04-23	31.90	32.10	30.60	31.90	12263
2018-04-24	32.00	32.00	31.25	31.55	8023
2018-04-25	31.50	32.30	31.30	32.10	15875
2018-04-26	31.90	32.60	31.40	32.20	30290
2018-04-27	32.95	32.95	31.65	32.50	15748
2018-04-30	32.80	33.40	32.60	33.25	17576
2018-05-01	33.30	34.00	32.43	33.90	20502
2018-05-02	34.00	34.00	33.20	33.45	8541
2018-05-03	31.26	33.35	31.26	33.15	6177
2018-05-04	31.53	33.45	31.53	33.25	10084
2018-05-07	33.65	33.65	30.20	32.95	5754
2018-05-08	32.80	33.10	32.35	32.70	26156
2018-05-09	32.50	32.78	32.10	32.10	13198
2018-05-10	32.20	32.90	32.00	32.20	5019
2018-05-11	32.15	32.25	31.85	32.00	8735
2018-05-14	32.20	32.20	30.85	30.95	13600
2018-05-15	30.55	30.99	30.55	30.75	10193
2018-05-16	30.90	31.65	30.90	31.45	15231
2018-05-17	31.75	32.30	31.20	32.10	8802
2018-05-18	32.35	32.35	30.93	31.40	13320
2018-05-21	31.40	31.60	29.99	31.50	8558
2018-05-22	31.05	31.35	31.00	31.00	14455
2018-05-23	30.85	31.70	30.85	31.55	6409
2018-05-24	31.05	31.90	31.05	31.53	5976
2018-05-25	30.57	31.75	30.55	31.00	8046
2018-05-29	30.75	31.60	30.10	30.80	9345
2018-05-30	31.00	31.05	30.40	30.75	11366
2018-05-31	31.00	31.03	30.45	30.60	8258
2018-06-01	30.25	31.19	30.25	31.10	9463
2018-06-04	31.30	31.90	30.75	31.25	6511
2018-06-05	31.95	31.95	30.40	30.85	7255
2018-06-06	31.15	31.80	31.15	31.20	11022
2018-06-07	31.40	32.50	31.10	31.40	5107
2018-06-08	31.35	31.60	30.65	30.70	6106
2018-06-11	30.70	31.40	30.70	31.05	6428
2018-06-12	31.50	31.70	30.85	30.90	8220
2018-06-13	30.90	31.47	30.35	30.35	6827
2018-06-14	30.45	30.65	30.09	30.45	6558
2018-06-15	30.25	31.25	30.25	30.75	10288
2018-06-18	30.50	31.15	30.40	31.10	17046
2018-06-19	30.90	31.65	30.80	30.80	4530
2018-06-20	30.75	31.70	30.60	31.30	60713
2018-06-21	30.74	32.00	30.60	31.00	11229
2018-06-22	31.25	31.55	30.05	31.25	75072
2018-06-25	31.45	31.85	31.13	31.45	16213
2018-06-26	31.70	32.30	30.20	31.50	42511
2018-06-27	31.10	31.75	30.80	30.95	13334
2018-06-28	30.80	31.98	30.72	31.55	10123
2018-06-29	31.25	31.40	30.65	30.85	9501
2018-07-02	30.70	31.90	30.58	31.80	63499
2018-07-03	32.25	32.65	32.20	32.35	5007
2018-07-05	31.06	32.74	31.06	32.25	5732
2018-07-06	31.78	32.40	31.78	32.10	7458
2018-07-09	32.45	32.45	31.85	32.00	7645
2018-07-10	31.85	33.04	31.85	32.05	5849
2018-07-11	31.40	32.49	31.40	31.90	12711
2018-07-12	32.25	32.30	30.73	32.20	9333
2018-07-13	32.35	32.40	32.15	32.30	5432
2018-07-16	32.03	32.75	32.03	32.60	2608
2018-07-17	32.75	32.95	32.40	32.75	6057
2018-07-18	32.70	32.90	32.15	32.45	21053
2018-07-19	32.45	33.90	32.45	33.50	11033
2018-07-20	33.40	33.89	32.85	33.20	8454
2018-07-23	33.20	33.70	32.87	33.70	6403
2018-07-24	33.75	33.85	32.90	33.30	6931
2018-07-25	33.10	34.68	33.10	33.60	5810
2018-07-26	33.70	33.95	33.45	33.75	5853
2018-07-27	33.50	33.85	32.75	32.85	6696
2018-07-30	32.35	32.88	32.10	32.20	3166
2018-07-31	32.55	32.88	32.45	32.70	15175
2018-08-01	32.80	33.45	31.90	32.75	6301
2018-08-02	33.45	35.10	33.05	34.40	25367
2018-08-03	34.25	35.40	33.65	33.65	12251
2018-08-06	33.85	33.98	33.60	33.85	2730
2018-08-07	33.20	37.05	32.92	36.10	30097
2018-08-08	35.75	35.75	34.57	35.15	3936
2018-08-09	35.35	36.95	35.05	35.35	2014
2018-08-10	34.90	34.90	34.90	34.90	1102
2018-08-13	34.85	36.25	34.85	35.00	4404
2018-08-14	35.00	36.00	34.85	35.00	4861
2018-08-15	35.00	35.15	34.55	34.80	7930
2018-08-16	35.62	35.62	34.05	35.05	20355
2018-08-17	34.80	35.60	34.65	35.00	12882
2018-08-20	34.80	35.72	34.80	35.35	6880
2018-08-21	35.30	36.50	35.25	36.15	8161
2018-08-22	36.00	36.80	35.25	36.65	9565
2018-08-23	36.45	36.55	35.70	36.25	2157
2018-08-24	36.25	36.85	35.90	36.35	4711
2018-08-27	36.45	36.58	35.60	36.00	8286
2018-08-28	35.65	36.63	34.55	35.70	24129
2018-08-29	35.55	36.00	35.55	35.95	5250
2018-08-30	35.95	37.25	35.20	35.30	14780
2018-08-31	35.45	36.13	34.50	35.25	53653
2018-09-04	35.45	36.55	35.40	35.75	18865
2018-09-05	35.60	35.85	34.90	35.60	6454
2018-09-06	35.65	35.65	35.30	35.30	32450
2018-09-07	34.90	35.85	34.90	35.50	8660
2018-09-10	35.40	36.20	35.08	36.05	10879
2018-09-11	35.70	36.05	35.25	35.55	3938
2018-09-12	35.15	35.55	35.15	35.30	9403
2018-09-13	35.05	36.00	35.05	35.60	10721
2018-09-14	35.80	36.95	35.40	35.85	8881
2018-09-17	35.65	36.70	35.35	36.05	8770
2018-09-18	36.40	36.55	36.10	36.50	10226
2018-09-19	36.50	36.90	36.50	36.80	10532
2018-09-20	36.80	36.81	36.00	36.75	7198
2018-09-21	36.65	36.95	36.00	36.95	28181
2018-09-24	36.80	36.80	36.00	36.30	5930
2018-09-25	36.40	36.65	36.00	36.20	7694
2018-09-26	36.00	36.15	35.25	35.30	4344
2018-09-27	35.35	36.15	35.25	35.70	10426
2018-09-28	35.80	36.99	35.40	36.75	22626
2018-10-01	37.00	37.00	36.11	36.57	10886
2018-10-02	36.50	38.50	36.50	38.36	24361
2018-10-03	38.42	39.50	37.62	39.49	22856
2018-10-04	39.42	39.98	35.65	35.93	46323
2018-10-05	35.59	36.55	35.55	35.77	6663
2018-10-08	35.77	35.77	34.66	35.26	12018
2018-10-09	35.48	35.95	35.24	35.53	10240
2018-10-10	35.54	35.74	34.60	34.60	6170
2018-10-11	34.23	35.13	32.50	34.25	7038
2018-10-12	34.79	34.79	33.25	33.52	18813
2018-10-15	33.70	34.42	33.04	33.54	16288
2018-10-16	33.89	34.75	33.62	34.69	8657
2018-10-17	34.75	35.30	34.12	34.80	9858
2018-10-18	34.62	35.24	34.62	35.24	11000
2018-10-19	34.98	34.98	33.70	33.71	12543
2018-10-22	33.90	33.90	33.11	33.27	6462
2018-10-23	32.95	33.49	32.50	33.13	7457
2018-10-24	32.65	33.02	31.00	31.01	13809
2018-10-25	31.42	34.07	31.01	33.75	17339
2018-10-26	33.52	33.85	32.70	33.50	10462
2018-10-29	34.19	34.50	33.10	34.19	16279
2018-10-30	34.40	35.24	33.85	35.05	6303
2018-10-31	35.74	36.08	34.29	34.52	15329
2018-11-01	36.82	36.82	34.94	35.40	3564
2018-11-02	36.50	36.50	34.11	34.23	5832
2018-11-05	34.47	34.90	32.82	34.31	19259
2018-11-06	33.95	34.28	33.36	33.90	4640
2018-11-07	33.80	34.20	33.42	33.92	7180
2018-11-08	33.40	34.18	33.40	33.76	5848
2018-11-09	33.46	34.06	32.73	33.01	14093
2018-11-12	35.49	36.98	34.82	34.89	64171
2018-11-13	35.89	36.75	34.75	35.00	36862
2018-11-14	35.54	36.09	34.61	34.80	20918
2018-11-15	34.80	37.18	34.80	37.14	14968
2018-11-16	36.96	38.28	35.44	35.96	28987
2018-11-19	35.96	36.93	35.65	36.50	15863
2018-11-20	36.20	37.51	36.00	36.99	5667
2018-11-21	37.20	37.25	35.79	36.23	14358
2018-11-23	35.93	36.93	35.93	36.83	6055
2018-11-26	36.86	36.98	36.15	36.25	9317
2018-11-27	36.50	36.50	36.10	36.22	6021
2018-11-28	36.28	36.75	36.23	36.41	10779
2018-11-29	36.31	38.52	36.03	36.27	17111
2018-11-30	36.60	37.04	36.00	36.29	18827
2018-12-03	37.01	38.00	36.25	36.50	16986
2018-12-04	37.50	37.50	36.06	36.55	14755
2018-12-06	36.13	37.61	35.60	35.61	19270
2018-12-07	35.50	35.66	31.98	32.96	81930
2018-12-10	32.85	33.96	32.22	32.99	16547
2018-12-11	33.40	33.69	32.00	32.52	15453
2018-12-12	32.57	33.24	32.25	32.69	12314
2018-12-13	33.20	33.90	32.27	32.32	11231
2018-12-14	32.21	35.82	32.20	33.16	18033
2018-12-17	33.37	33.37	31.11	31.12	28325
2018-12-18	31.50	32.92	31.26	32.81	21476
2018-12-19	32.60	32.68	31.10	31.21	17409
2018-12-20	31.23	31.79	29.56	30.01	26216
2018-12-21	30.01	30.20	28.51	29.66	54178
2018-12-24	29.01	29.53	28.25	29.01	18739
2018-12-26	29.30	30.74	28.86	30.01	26520
2018-12-27	28.95	31.19	28.50	30.61	23484
2018-12-28	30.62	31.40	30.06	31.32	15772
2018-12-31	31.25	33.48	29.73	30.04	13327
2019-01-02	29.86	31.60	29.86	31.40	10835
2019-01-03	31.24	31.39	29.75	29.80	12270
2019-01-04	30.61	31.53	30.15	31.52	11095
2019-01-07	31.73	31.79	30.18	30.73	12575
2019-01-08	30.66	31.45	30.45	31.26	6448
2019-01-09	31.09	33.61	30.20	30.48	9501
2019-01-10	30.12	31.84	29.77	29.77	12645
2019-01-11	29.55	30.73	29.10	29.54	28426
2019-01-14	29.47	30.15	29.04	29.53	31545
2019-01-15	28.32	30.92	27.80	30.88	36134
2019-01-16	30.70	31.87	30.70	31.22	12423
2019-01-17	31.21	31.24	30.31	30.36	10688
2019-01-18	30.56	31.39	30.34	30.40	12906
2019-01-22	31.11	32.20	30.41	30.85	49303
2019-01-23	30.85	33.36	30.85	31.54	13558
2019-01-24	31.27	32.09	30.57	32.06	12545
2019-01-25	32.00	33.79	31.45	32.73	22443
2019-01-28	32.65	32.65	31.01	31.32	24486
2019-01-29	31.18	32.13	30.85	31.96	17657
2019-01-30	32.36	32.72	31.57	32.72	12182
2019-01-31	32.51	33.10	32.05	33.00	14730
2019-02-01	33.10	33.87	32.60	33.10	17669
2019-02-04	33.02	33.02	31.10	32.25	25255
2019-02-05	32.29	33.00	31.36	31.96	15270
2019-02-06	31.73	32.85	31.65	32.64	26414
2019-02-07	32.67	33.34	32.00	32.05	4463
2019-02-08	32.05	34.10	32.04	32.15	7070
2019-02-11	32.11	32.54	31.90	31.91	41446
2019-02-12	32.18	32.60	32.04	32.37	14047
2019-02-13	32.36	33.54	32.25	32.44	13089
2019-02-14	32.79	32.79	32.25	32.36	9814
2019-02-15	32.59	33.22	32.44	32.98	10113
2019-02-19	32.57	33.11	32.48	32.95	18019
2019-02-20	32.89	33.11	32.75	32.85	48454
2019-02-21	33.00	34.36	33.00	33.89	17446
2019-02-22	33.48	33.94	33.48	33.94	5204
2019-02-25	33.86	34.26	33.24	33.97	14831
2019-02-26	34.09	34.19	33.85	33.85	3590
2019-02-27	33.13	33.79	32.36	33.26	7718
2019-02-28	33.50	33.97	32.07	33.50	15282
2019-03-01	33.50	34.00	32.89	33.34	13654
2019-03-04	32.96	33.34	32.26	32.35	8845
2019-03-05	31.80	33.63	31.80	33.47	14037
2019-03-06	33.13	33.59	32.82	32.94	13493
2019-03-07	33.01	33.27	32.89	33.00	20604
2019-03-08	33.00	33.12	32.57	32.89	31037
2019-03-11	33.05	33.40	32.50	33.40	11634
2019-03-12	33.61	34.20	33.20	33.50	13513
2019-03-13	33.69	34.15	33.25	33.31	7913
2019-03-14	33.40	34.01	33.38	34.00	19016
2019-03-15	34.06	34.28	33.70	34.00	62953
2019-03-18	34.12	34.44	33.98	34.21	8057
2019-03-19	34.45	35.00	34.40	34.99	15436
2019-03-20	35.00	35.64	34.56	35.00	26026
2019-03-21	35.15	35.78	34.92	35.43	9790
2019-03-22	35.08	35.83	35.00	35.17	26720
2019-03-25	35.00	36.30	34.25	35.27	46334
2019-03-26	35.50	36.55	34.91	35.49	17634
2019-03-27	35.55	36.96	35.26	35.74	18577
2019-03-28	35.55	36.91	34.75	36.10	7271
2019-03-29	36.52	37.58	35.04	37.40	38308
2019-04-01	37.40	38.99	36.10	37.40	10807
2019-04-02	37.48	37.63	35.60	36.15	189353
2019-04-03	36.15	37.15	35.13	36.94	17410
2019-04-04	36.93	37.20	36.00	36.81	7762
2019-04-05	36.87	36.90	36.12	36.35	16159
2019-04-08	36.10	36.67	36.10	36.24	9788
2019-04-09	36.10	36.14	35.71	36.00	8875
2019-04-10	36.01	36.55	36.00	36.55	10323
2019-04-11	36.34	36.46	36.00	36.14	4358
2019-04-12	36.06	36.18	36.00	36.18	22149
2019-04-15	36.50	36.82	35.90	36.19	24772
2019-04-16	36.20	37.20	35.58	37.16	17218
2019-04-17	37.25	37.49	37.00	37.16	15445
2019-04-18	37.09	37.13	36.14	36.81	13985
2019-04-22	36.59	36.98	35.94	36.50	11184
2019-04-23	36.67	36.67	35.75	36.50	17395
2019-04-24	36.59	36.75	36.15	36.48	19850
2019-04-25	36.47	36.47	35.78	35.86	12102
2019-04-26	35.77	36.17	35.00	36.16	5042
2019-04-29	36.17	36.99	35.86	36.40	11306
2019-04-30	36.38	36.80	35.48	36.40	14842
2019-05-01	36.57	36.80	35.78	36.38	13741
2019-05-02	36.37	36.38	35.07	35.25	8224
2019-05-03	35.44	36.87	34.14	36.76	12514
2019-05-06	36.35	36.75	35.91	36.09	14930
2019-05-07	35.83	37.18	35.18	37.00	21273
2019-05-08	36.88	37.44	36.51	37.10	5765
2019-05-09	36.92	37.42	36.47	37.24	11595
2019-05-10	37.07	37.50	36.95	37.38	10467
2019-05-13	37.12	38.01	36.60	37.80	22589
2019-05-14	37.88	38.35	37.47	38.33	19946
2019-05-15	38.19	38.65	38.00	38.52	8172
2019-05-16	38.60	38.75	38.26	38.59	8011
2019-05-17	38.37	38.75	38.25	38.51	28055
2019-05-20	38.27	38.53	38.00	38.18	24610
2019-05-21	38.14	38.83	38.08	38.48	22145
2019-05-22	38.50	38.83	37.82	38.30	13869
2019-05-23	38.20	38.21	37.62	38.00	9696
2019-05-24	37.93	37.93	36.27	37.29	28311
2019-05-28	37.38	37.78	36.55	36.93	37015
2019-05-29	36.72	36.83	36.22	36.41	15556
2019-05-30	37.04	37.04	35.77	36.09	14568
2019-05-31	35.88	37.59	34.05	36.92	32856
2019-06-03	36.93	37.77	36.55	37.77	23193
2019-06-04	37.88	38.86	37.12	38.10	43473
2019-06-05	38.04	38.96	37.81	38.61	25555
2019-06-06	38.69	39.03	37.41	37.90	37224
2019-06-07	38.33	39.54	38.33	39.31	30279
2019-06-10	39.34	40.00	39.34	39.79	55166
2019-06-11	39.76	40.18	39.23	40.15	54509
2019-06-12	40.00	41.18	39.69	39.90	31436
2019-06-13	40.15	40.78	40.10	40.19	56398
2019-06-14	40.47	40.49	39.53	40.10	27844
2019-06-17	40.01	40.86	39.31	39.39	25603
2019-06-18	39.77	40.59	39.31	39.45	42945
2019-06-19	39.39	40.25	39.22	39.98	43823
2019-06-20	40.44	41.15	40.13	41.15	24807
2019-06-21	40.99	42.87	40.45	41.99	239004
2019-06-24	41.78	41.89	40.95	41.29	38044
2019-06-25	41.55	42.23	41.17	41.42	16434
2019-06-26	41.53	41.80	39.34	40.04	25138
2019-06-27	40.08	41.31	39.26	40.63	38067
2019-06-28	40.76	42.05	40.38	41.61	97239
2019-07-01	41.50	41.94	40.91	41.27	23153
2019-07-02	41.34	41.34	40.56	40.70	16515
2019-07-03	40.81	41.37	40.70	41.25	11181
2019-07-05	41.11	41.83	40.82	41.83	10717
2019-07-08	41.42	41.61	40.54	40.69	21100
2019-07-09	40.64	41.16	40.12	40.15	16325
2019-07-10	40.13	40.63	39.88	40.25	14598
2019-07-11	40.41	40.50	40.12	40.12	12497
2019-07-12	40.24	40.74	40.11	40.49	13252
2019-07-15	40.38	40.70	40.20	40.51	20672
2019-07-16	40.63	41.27	40.53	40.80	32333
2019-07-17	40.87	42.76	40.50	42.26	68299
2019-07-18	42.36	42.94	41.49	41.91	53012
2019-07-19	41.68	42.80	41.68	41.89	26026
2019-07-22	41.96	42.32	41.49	41.95	15304
2019-07-23	42.13	42.53	41.37	42.13	12848
2019-07-24	42.11	42.93	41.72	41.99	23096
2019-07-25	42.39	42.88	41.75	42.23	13723
2019-07-26	42.32	43.42	42.04	42.29	39616
2019-07-29	43.98	43.98	41.51	41.51	23086
2019-07-30	41.53	43.15	40.74	41.30	46599
2019-07-31	42.16	43.98	41.71	43.56	47308
2019-08-01	43.92	46.42	43.76	44.06	34153
2019-08-02	44.12	44.13	43.26	44.08	15581
2019-08-05	43.50	43.50	41.31	42.25	24381
2019-08-06	42.37	45.00	42.37	43.68	31819
2019-08-07	43.14	44.13	43.00	43.34	32726
2019-08-08	43.77	43.81	42.32	42.65	23426
2019-08-09	42.60	43.11	41.64	41.64	25945
2019-08-12	41.52	43.28	41.15	42.43	27129
2019-08-13	42.40	42.91	41.33	42.29	26431
2019-08-14	41.81	41.81	39.95	41.24	40227
2019-08-15	41.65	41.87	41.04	41.04	19736
2019-08-16	41.29	41.38	40.48	41.12	26120
2019-08-19	41.42	42.17	41.33	41.67	14426
2019-08-20	41.57	41.57	40.64	40.99	13526
2019-08-21	41.14	41.14	40.48	40.68	22263
2019-08-22	40.59	41.15	40.59	40.77	20405
2019-08-23	40.80	41.52	40.00	40.44	24396
2019-08-26	40.70	41.97	40.21	41.70	22010
2019-08-27	42.10	42.10	40.95	41.09	14218
2019-08-28	41.24	41.57	40.00	40.40	28360
2019-08-29	40.88	40.88	39.08	40.45	34042
2019-08-30	40.59	42.08	40.25	41.78	19562
2019-09-03	41.78	42.04	40.53	40.71	17201
2019-09-04	41.07	42.10	40.25	40.51	10533
2019-09-05	41.13	41.60	40.59	41.31	14198
2019-09-06	41.15	41.25	39.67	40.01	8389
2019-09-09	40.14	40.81	39.20	39.80	19799
2019-09-10	40.37	40.72	39.40	39.60	13136
2019-09-11	39.71	40.86	39.42	40.44	15978
2019-09-12	40.61	41.54	40.13	41.30	14286
2019-09-13	41.32	41.32	39.94	40.65	23473
2019-09-16	40.58	41.02	40.22	40.55	14012
2019-09-17	40.45	42.19	40.31	41.90	21382
2019-09-18	41.85	41.85	40.21	40.24	19740
2019-09-19	40.53	40.76	39.22	39.39	12517
2019-09-20	39.46	40.00	39.34	39.50	30084
2019-09-23	39.14	39.77	38.85	39.12	43297
2019-09-24	39.18	39.25	38.50	38.52	45587
2019-09-25	38.50	39.52	38.50	39.20	20921
2019-09-26	39.16	39.88	38.00	39.41	17034
2019-09-27	39.53	40.20	39.02	39.07	10668
2019-09-30	39.64	39.64	38.34	38.60	23311
2019-10-01	38.41	39.09	38.23	38.76	19648
2019-10-02	38.43	40.05	38.22	39.44	21085
2019-10-03	39.34	40.15	38.78	39.44	32361
2019-10-04	39.13	41.54	39.13	41.29	23646
2019-10-07	41.00	41.41	39.72	39.94	21030
2019-10-08	39.89	40.15	39.10	39.53	13463
2019-10-09	39.75	40.20	39.46	39.54	13796
2019-10-10	39.64	39.70	39.00	39.16	8466
2019-10-11	39.00	40.48	38.95	40.08	15087
2019-10-14	39.91	40.41	39.43	40.05	11990
2019-10-15	39.95	40.64	39.95	40.64	6175
2019-10-16	40.40	40.52	38.76	39.09	12613
2019-10-17	39.38	40.75	39.38	40.70	14256
2019-10-18	40.52	40.96	40.15	40.29	9693
2019-10-21	40.24	40.88	40.18	40.79	12241
2019-10-22	40.64	40.73	40.04	40.36	7843
2019-10-23	40.29	40.50	39.76	40.33	14751
2019-10-24	39.71	40.50	39.71	39.99	13929
2019-10-25	39.81	40.24	38.81	39.50	31725
2019-10-28	39.72	40.99	39.51	40.94	8703
2019-10-29	40.70	40.93	39.93	40.55	7364
2019-10-30	40.65	42.24	40.49	42.24	10396
2019-10-31	41.98	41.98	40.72	41.61	13686
2019-11-01	41.56	41.76	41.17	41.76	15202
2019-11-04	42.03	42.03	41.00	41.87	20827
2019-11-05	41.95	46.39	41.18	42.78	81103
2019-11-06	42.58	43.00	41.14	41.78	38206
2019-11-07	41.73	43.88	41.73	43.40	19702
2019-11-08	43.50	45.43	42.23	42.40	16762
2019-11-11	42.40	44.73	40.49	43.48	12434
2019-11-12	43.47	44.09	43.00	43.86	16150
2019-11-13	43.71	43.86	43.17	43.29	22392
2019-11-14	43.17	43.17	42.32	42.53	24104
2019-11-15	42.81	42.99	42.28	42.55	20203
2019-11-18	42.48	43.20	42.42	42.60	20476
2019-11-19	42.70	43.27	42.60	43.15	13324
2019-11-20	43.06	45.73	43.06	44.85	77654
2019-11-21	45.02	45.57	43.57	45.00	30998
2019-11-22	45.14	45.47	44.32	44.76	59680
2019-11-25	45.33	46.38	45.06	46.13	49912
2019-11-26	46.43	47.15	46.19	46.65	96474
2019-11-27	46.89	47.46	46.65	47.34	19308
2019-11-29	47.36	47.36	46.31	46.35	8673
2019-12-02	46.40	46.40	44.82	45.93	77915
2019-12-03	45.78	46.20	45.12	45.65	24503
2019-12-04	45.75	45.98	45.20	45.24	27420
2019-12-05	45.36	45.36	44.16	45.08	41124
2019-12-06	44.90	46.84	44.73	45.07	43620
2019-12-09	45.20	46.65	45.20	46.49	24285
2019-12-10	46.49	46.84	45.48	45.64	24926
2019-12-11	45.95	46.73	45.73	46.18	30195
2019-12-12	46.21	47.05	46.05	46.68	21303
2019-12-13	46.69	46.98	46.04	46.86	12465
2019-12-16	47.15	47.15	46.29	46.81	32826
2019-12-17	46.86	47.00	46.32	46.82	19748
2019-12-18	46.86	47.22	46.48	46.88	38905
2019-12-19	46.90	49.51	46.72	48.86	121163
2019-12-20	49.13	49.91	48.01	49.30	103645
2019-12-23	49.36	50.00	48.74	49.79	35009
2019-12-24	49.99	49.99	49.02	49.27	7185
2019-12-26	49.38	49.90	49.26	49.26	25938
2019-12-27	49.49	49.73	48.58	48.73	16575
2019-12-30	48.96	49.33	48.26	48.86	50786
2019-12-31	48.61	49.61	48.40	49.61	24786
2020-01-02	49.45	49.89	48.12	48.14	35371
2020-01-03	48.15	48.79	47.25	47.75	20551
2020-01-06	47.40	47.81	46.89	47.33	26189
2020-01-07	47.20	47.74	47.00	47.33	18494
2020-01-08	47.36	49.67	46.09	48.35	42968
2020-01-09	48.62	48.90	47.57	47.90	30424
2020-01-10	47.75	48.30	46.93	47.40	35587
2020-01-13	47.54	49.14	47.01	47.63	42692
2020-01-14	47.81	48.61	47.50	47.70	71974
2020-01-15	47.80	48.66	47.47	48.00	43204
2020-01-16	48.28	48.42	47.60	47.79	53317
2020-01-17	47.99	48.43	47.00	47.11	45050
2020-01-21	46.88	47.12	46.25	46.51	41252
2020-01-22	46.25	47.25	46.25	47.07	102010
2020-01-23	47.05	47.80	46.74	47.20	32812
2020-01-24	47.00	47.35	46.58	46.80	24161
2020-01-27	46.15	47.26	46.14	46.60	35975
2020-01-28	46.93	47.12	46.00	47.01	25388
2020-01-29	47.01	47.45	46.80	47.15	32593
2020-01-30	47.00	47.15	46.35	46.95	23552
2020-01-31	46.99	46.99	46.10	46.63	32947
2020-02-03	46.64	47.65	46.23	47.49	37146
2020-02-04	47.80	48.45	47.01	47.67	85394
2020-02-05	48.06	49.81	48.06	49.63	41550
2020-02-06	49.63	49.92	48.78	49.92	33373
2020-02-07	49.64	49.98	48.42	48.66	50432
2020-02-10	48.66	50.49	48.37	50.33	39842
2020-02-11	50.50	51.14	49.25	49.69	20831
2020-02-12	49.83	50.78	48.94	50.16	18352
2020-02-13	50.09	50.72	49.17	50.17	13265
2020-02-14	50.38	50.69	49.42	49.87	25215
2020-02-18	49.84	50.52	49.58	50.44	16108
2020-02-19	50.45	51.50	50.45	51.45	29883
2020-02-20	51.45	51.99	51.45	51.72	25351
2020-02-21	51.58	52.19	49.79	51.18	22274
2020-02-24	50.41	50.83	49.52	49.81	34830
2020-02-25	50.00	50.49	47.59	48.97	50329
2020-02-26	49.00	49.99	47.87	48.16	32576
2020-02-27	47.31	50.66	47.11	49.50	57170
2020-02-28	48.34	51.89	47.28	49.33	86932
2020-03-02	48.89	50.23	48.08	49.99	73299
2020-03-03	49.99	52.29	48.05	49.51	30347
2020-03-04	50.45	52.05	49.67	51.70	49775
2020-03-05	52.00	52.59	51.00	51.01	28780
2020-03-06	50.01	51.05	49.29	50.90	30919
2020-03-09	49.63	50.13	47.02	47.41	46909
2020-03-10	48.78	48.78	44.40	46.48	87477
2020-03-11	45.67	46.22	43.00	43.86	45007
2020-03-12	41.88	45.00	40.00	40.23	58638
2020-03-13	40.55	42.27	38.84	39.90	75283
2020-03-16	37.23	39.00	34.56	35.55	75262
2020-03-17	35.15	37.86	35.15	37.47	53923
2020-03-18	36.88	36.95	30.96	31.23	48852
2020-03-19	30.80	36.59	30.80	35.80	106143
2020-03-20	35.53	36.68	33.60	35.02	47541
2020-03-23	34.84	36.44	33.03	34.53	31099
2020-03-24	35.92	38.44	35.00	38.44	39029
2020-03-25	38.98	39.25	37.32	38.16	53757
2020-03-26	38.00	39.36	36.77	39.33	60569
2020-03-27	38.20	39.85	36.95	37.61	34851
2020-03-30	37.45	37.78	35.83	36.88	47021
2020-03-31	36.80	38.50	35.84	38.09	73401
2020-04-01	37.00	37.90	35.04	35.06	71624
2020-04-02	35.01	38.33	34.06	35.98	44698
2020-04-03	36.00	36.00	34.06	35.36	30974
2020-04-06	36.56	38.31	35.90	38.22	37010
2020-04-07	39.40	39.84	37.28	39.00	58434
2020-04-08	39.61	41.20	39.26	40.32	34161
2020-04-09	41.24	41.75	39.40	40.69	32406
2020-04-13	40.23	42.11	39.40	40.72	43025
2020-04-14	41.48	42.49	39.25	41.96	48069
2020-04-15	40.38	41.70	39.86	41.67	40603
2020-04-16	41.95	42.21	39.28	40.65	39353
2020-04-17	41.66	43.03	40.54	41.10	43545
2020-04-20	40.99	42.68	40.22	42.00	40482
2020-04-21	41.05	42.10	40.76	41.20	25127
2020-04-22	41.78	41.78	40.47	41.00	23530
2020-04-23	40.82	41.83	40.19	40.59	27539
2020-04-24	40.76	44.00	40.40	43.52	31472
2020-04-27	43.92	44.30	40.48	41.53	67350
2020-04-28	42.43	43.74	40.59	42.51	31462
2020-04-29	43.56	45.00	41.96	44.56	44952
2020-04-30	43.71	43.78	42.75	43.00	20838
2020-05-01	42.75	43.00	40.48	42.38	30633
2020-05-04	42.30	42.89	40.51	41.88	31277
2020-05-05	42.28	44.04	41.40	42.90	26426
2020-05-06	42.83	43.59	41.15	42.41	51806
2020-05-07	43.30	43.84	41.95	43.61	31386
2020-05-08	44.14	45.42	42.24	44.87	44293
2020-05-11	44.70	45.84	43.62	45.04	28340
2020-05-12	45.31	45.45	43.18	43.42	38282
2020-05-13	43.07	44.33	41.66	43.26	68091
2020-05-14	42.37	43.36	41.58	42.55	32149
2020-05-15	42.43	43.40	40.13	41.21	31074
2020-05-18	42.17	43.84	41.17	43.84	35860
2020-05-19	43.79	43.95	41.56	41.56	41977
2020-05-20	42.47	43.05	41.58	42.29	26317
2020-05-21	42.10	43.38	42.00	42.78	18394
2020-05-22	43.10	43.70	42.69	43.67	12039
2020-05-26	44.44	44.44	43.02	43.94	23511
2020-05-27	44.54	44.95	42.73	44.65	34359
2020-05-28	44.99	45.85	44.59	44.59	56456
2020-05-29	44.60	45.64	42.48	45.21	55643
2020-06-01	45.04	46.08	45.04	45.13	26577
2020-06-02	45.55	46.15	44.24	44.24	15488
2020-06-03	44.65	46.13	44.02	45.60	30214
2020-06-04	45.00	46.77	45.00	46.07	28259
2020-06-05	47.05	47.76	45.95	46.95	24013
2020-06-08	47.77	47.77	46.33	46.75	21311
2020-06-09	46.29	46.37	44.13	45.78	28931
2020-06-10	45.54	46.07	43.78	43.95	19812
2020-06-11	43.18	43.95	41.97	42.54	42636
2020-06-12	43.84	43.84	42.15	43.53	33290
2020-06-15	42.32	44.33	41.84	44.08	27198
2020-06-16	45.33	45.33	42.52	43.63	38632
2020-06-17	43.90	43.90	43.41	43.77	14341
2020-06-18	43.74	43.86	43.33	43.75	21074
2020-06-19	43.88	43.91	43.35	43.91	32679
2020-06-22	43.52	44.02	42.42	43.50	46364
2020-06-23	43.69	43.91	43.20	43.20	18129
2020-06-24	42.84	44.00	42.61	44.00	36867
2020-06-25	43.51	44.79	43.01	44.54	33260
2020-06-26	44.17	44.74	43.75	44.00	89689
2020-06-29	44.41	45.20	43.95	44.28	41494
2020-06-30	43.99	44.66	43.78	44.06	51771
2020-07-01	44.33	44.33	43.79	44.20	22471
2020-07-02	44.73	44.73	43.85	44.05	19221
2020-07-06	44.45	45.29	43.47	44.36	54897
2020-07-07	44.23	44.69	43.70	43.89	24767
2020-07-08	43.66	44.06	43.28	43.88	32052
2020-07-09	43.88	44.17	42.19	43.53	47659
2020-07-10	43.44	44.36	43.32	44.36	20680
2020-07-13	44.60	46.35	44.33	45.15	37393
2020-07-14	45.33	46.90	45.33	46.43	27222
2020-07-15	47.45	48.74	47.06	48.03	84749
2020-07-16	48.09	48.77	47.50	47.66	30802
2020-07-17	47.58	48.40	47.41	47.70	35338
2020-07-20	47.41	48.00	46.92	47.29	15144
2020-07-21	47.67	48.47	46.15	47.65	24800
2020-07-22	47.29	47.69	46.70	47.34	27683
2020-07-23	47.36	48.15	47.36	47.80	24707
2020-07-24	46.96	47.79	46.92	47.49	19916
2020-07-27	47.47	48.24	47.34	48.02	29491
2020-07-28	47.78	47.78	46.19	46.51	14638
2020-07-29	46.44	46.55	46.02	46.28	19053
2020-07-30	45.67	45.67	44.79	45.04	16932
2020-07-31	44.69	44.81	42.60	43.14	42760
2020-08-03	43.32	43.75	42.84	43.63	42165
2020-08-04	43.15	43.75	42.72	43.52	41736
2020-08-05	43.10	45.98	42.87	45.22	67161
2020-08-06	45.22	45.22	43.50	43.89	11874
2020-08-07	43.51	44.93	43.51	44.73	15610
2020-08-10	44.43	44.59	43.53	43.87	18015
2020-08-11	44.00	44.24	43.24	43.36	32328
2020-08-12	43.91	44.02	43.36	43.71	17380
2020-08-13	43.48	44.05	43.28	43.84	43246
2020-08-14	43.57	43.89	42.83	43.68	15655
2020-08-17	43.50	43.69	42.91	43.29	22870
2020-08-18	43.40	43.40	42.62	43.30	25615
2020-08-19	43.28	43.64	42.86	43.14	20117
2020-08-20	42.74	43.15	42.70	43.01	22426
2020-08-21	42.79	43.11	42.22	42.93	50616
2020-08-24	43.01	43.32	42.65	42.90	14050
2020-08-25	43.04	43.31	42.22	43.19	10687
2020-08-26	43.01	43.31	42.65	42.87	20925
2020-08-27	43.13	43.13	42.40	42.45	15435
2020-08-28	42.52	42.53	41.14	42.11	27852
2020-08-31	42.50	42.50	40.91	41.21	27795
2020-09-01	41.02	41.36	40.58	40.89	7198
2020-09-02	41.01	41.45	40.73	41.25	15475
2020-09-03	41.22	41.90	40.53	40.82	20832
2020-09-04	41.27	41.29	40.40	41.02	20774
2020-09-08	39.55	41.62	39.01	41.24	64469
2020-09-09	41.29	41.43	40.28	40.62	24205
2020-09-10	40.90	41.19	40.63	40.80	28193
2020-09-11	41.02	41.02	39.01	39.85	22770
2020-09-14	39.82	40.20	39.82	40.04	15417
2020-09-15	40.16	40.77	40.06	40.46	14798
2020-09-16	40.71	41.20	40.56	40.84	23760
2020-09-17	40.40	41.27	39.89	41.27	14021
2020-09-18	41.61	41.94	40.95	41.82	49281
2020-09-21	41.23	41.23	38.28	38.94	25761
2020-09-22	39.51	39.51	37.62	37.83	19073
2020-09-23	38.77	38.77	37.39	37.39	25647
2020-09-24	37.68	38.81	37.60	38.52	52053
2020-09-25	38.40	39.91	37.40	39.72	14840
2020-09-28	39.88	40.83	38.80	40.27	17168
2020-09-29	40.72	41.98	40.32	41.30	24201
2020-09-30	41.80	42.52	41.41	41.42	27379
2020-10-01	41.04	41.52	39.02	40.56	19206
2020-10-02	39.73	40.50	39.00	40.16	14626
2020-10-05	40.41	40.96	39.95	40.09	7372
2020-10-06	40.49	41.67	39.56	40.24	15131
2020-10-07	40.33	41.16	39.81	41.08	12746
2020-10-08	41.00	41.49	40.54	41.03	6995
2020-10-09	41.47	42.73	41.07	42.73	44728
2020-10-12	42.57	43.00	41.06	41.24	13748
2020-10-13	40.79	41.73	40.39	41.51	8162
2020-10-14	40.76	41.19	39.48	39.48	18608
2020-10-15	39.00	39.83	39.00	39.69	7743
2020-10-16	39.31	40.64	39.04	40.14	15339
2020-10-19	40.13	40.43	39.25	39.51	30706
2020-10-20	40.00	40.00	39.03	39.40	42891
2020-10-21	39.81	40.17	39.81	40.00	7665
2020-10-22	39.46	40.66	39.12	39.12	10854
2020-10-23	39.60	39.67	39.17	39.52	13103
2020-10-26	39.75	39.75	38.71	38.74	6189
2020-10-27	39.27	39.69	38.67	39.04	32286
2020-10-28	38.57	38.82	37.15	37.40	14270
2020-10-29	37.18	38.28	37.11	37.76	17813
2020-10-30	38.38	38.38	37.05	37.06	13517
2020-11-02	37.47	37.72	36.69	37.00	9965
2020-11-03	37.05	41.15	37.05	40.98	28823
2020-11-04	39.69	41.87	39.44	41.87	19111
2020-11-05	41.61	43.56	41.38	43.12	30918
2020-11-06	43.32	44.36	42.77	44.00	42762
2020-11-09	45.03	48.12	44.33	47.58	64616
2020-11-10	48.19	48.96	47.51	48.25	36423
2020-11-11	47.70	47.93	47.32	47.63	12612
2020-11-12	47.26	47.38	42.94	44.61	21093
2020-11-13	45.99	45.99	44.49	44.70	17909
2020-11-16	44.92	45.74	44.74	45.05	20589
2020-11-17	45.12	45.40	44.33	44.96	19492
2020-11-18	44.90	45.60	43.87	45.25	30283
2020-11-19	44.95	45.04	43.11	43.80	26614
2020-11-20	43.80	44.38	43.43	44.01	22460
2020-11-23	44.01	44.73	43.72	44.53	28252
2020-11-24	44.40	46.69	44.27	46.01	37629
2020-11-25	45.54	46.34	43.51	46.05	12925
2020-11-27	45.73	46.24	45.38	46.00	5240
2020-11-30	45.40	46.10	44.04	44.07	24807
2020-12-01	44.88	45.97	44.48	45.50	18404
2020-12-02	45.16	46.42	44.30	46.32	18006
2020-12-03	46.08	46.51	45.60	46.25	11316
2020-12-04	46.88	47.95	46.77	47.95	16909
2020-12-07	47.54	47.93	46.68	47.51	12746
2020-12-08	47.50	48.96	47.27	48.49	30038
2020-12-09	48.49	48.49	47.74	48.05	24751
2020-12-10	48.40	48.45	47.25	48.13	10823
2020-12-11	48.15	48.15	46.75	46.86	14398
2020-12-14	46.77	47.48	46.60	46.64	21853
2020-12-15	47.15	48.47	46.21	48.08	22142
2020-12-16	48.30	48.30	46.30	46.32	19158
2020-12-17	46.50	46.86	46.08	46.27	29232
2020-12-18	46.71	47.00	44.97	44.97	49835
2020-12-21	43.90	45.80	43.14	45.60	86432
2020-12-22	45.00	46.11	44.45	44.46	23138
2020-12-23	45.08	46.55	44.78	46.03	51978
2020-12-24	45.73	46.80	45.71	46.20	3447
2020-12-28	46.21	46.87	45.45	46.61	20271
2020-12-29	46.82	46.82	45.50	45.76	13353
2020-12-30	45.90	47.00	45.40	45.80	15399
2020-12-31	45.80	46.92	45.80	46.60	12877
2021-01-04	46.94	46.94	45.50	45.58	17232
2021-01-05	45.96	46.88	45.92	46.12	20820
2021-01-06	46.91	53.31	46.91	50.91	37660
2021-01-07	51.04	53.68	49.67	53.23	20696
2021-01-08	53.00	53.01	48.77	48.81	11574
2021-01-11	48.19	50.70	48.00	50.25	16151
2021-01-12	50.47	51.41	50.40	50.50	64748
2021-01-13	51.00	51.00	48.30	48.77	17934
2021-01-14	48.83	49.14	46.05	47.16	28267
2021-01-15	46.61	48.77	46.10	47.70	14198
2021-01-19	48.31	48.55	46.58	47.38	32836
2021-01-20	47.45	47.45	46.51	46.90	32096
2021-01-21	47.15	47.15	46.23	46.23	22374
2021-01-22	46.23	46.30	45.53	46.24	27142
2021-01-25	45.91	47.37	45.60	47.12	28299
2021-01-26	47.28	47.28	45.70	45.78	15838
2021-01-27	45.00	45.59	44.02	45.05	32458
2021-01-28	45.63	47.27	44.56	46.22	34066
2021-01-29	45.94	46.41	45.01	46.01	29547
2021-02-01	46.86	47.20	45.66	46.77	14107
2021-02-02	46.90	47.01	46.63	46.74	8437
2021-02-03	46.51	46.95	45.60	46.65	16181
2021-02-04	46.65	47.35	46.21	47.33	8196
2021-02-05	47.10	47.41	46.66	46.91	11632
2021-02-08	46.76	48.05	46.73	47.97	16915
2021-02-09	47.04	47.64	46.47	46.48	50122
2021-02-10	46.99	47.55	45.95	46.87	12962
2021-02-11	47.11	48.21	46.89	47.80	17073
2021-02-12	47.90	47.90	46.50	47.34	16839
2021-02-16	47.47	48.44	47.41	48.00	14924
2021-02-17	47.68	48.61	47.66	48.50	10469
2021-02-18	48.21	49.30	48.21	48.70	11193
2021-02-19	48.74	49.56	47.62	48.61	15609
2021-02-22	49.06	49.99	48.95	49.14	9903
2021-02-23	49.04	49.88	48.10	49.38	22439
2021-02-24	48.82	51.80	48.82	50.87	36944
2021-02-25	50.87	53.48	50.39	50.39	45120
2021-02-26	50.74	51.07	49.15	49.52	31099
2021-03-01	49.75	52.97	49.75	52.47	21855
2021-03-02	52.40	53.43	52.29	52.75	63388
2021-03-03	52.55	53.35	51.85	52.94	21851
2021-03-04	53.44	54.95	52.82	53.69	21295
2021-03-05	54.23	55.52	53.00	53.70	49983
2021-03-08	54.31	55.10	49.96	50.21	51615
2021-03-09	50.51	52.38	47.53	48.82	62082
2021-03-10	49.68	50.02	47.70	48.61	50272
2021-03-11	49.01	50.14	48.54	50.14	31591
2021-03-12	49.99	50.65	49.41	50.54	16260
2021-03-15	50.04	53.45	49.40	50.71	15600
2021-03-16	50.17	50.56	49.12	49.89	12994
2021-03-17	49.89	51.13	49.01	50.06	19356
2021-03-18	50.00	50.42	49.21	49.75	21945
2021-03-19	49.98	50.70	48.28	48.33	58562
2021-03-22	48.31	48.31	46.94	47.74	10552
2021-03-23	47.28	48.13	47.28	47.64	19349
2021-03-24	48.95	51.14	47.06	49.65	72376
2021-03-25	47.77	51.86	47.77	50.14	57038
2021-03-26	50.02	51.50	49.25	51.10	118410
2021-03-29	50.72	51.48	49.63	50.05	34642
2021-03-30	49.61	50.97	49.52	49.80	19606
2021-03-31	49.75	51.04	49.30	49.82	52840
2021-04-01	50.23	53.00	50.08	52.58	42798
2021-04-05	52.50	52.50	50.68	51.26	93039
2021-04-06	51.23	52.19	50.10	50.83	69259
2021-04-07	50.90	51.45	49.02	49.72	23448
2021-04-08	49.75	50.88	49.17	50.06	26221
2021-04-09	50.11	50.63	49.65	49.73	37032
2021-04-12	49.98	50.00	49.49	49.94	15303
2021-04-13	50.00	50.49	49.17	49.28	25817
2021-04-14	49.22	50.00	49.22	50.00	13998
2021-04-15	49.50	50.40	49.50	49.99	50264
2021-04-16	50.52	51.32	49.66	50.89	29265
2021-04-19	50.82	51.09	49.85	49.91	16231
2021-04-20	50.51	50.51	49.21	49.87	23407
2021-04-21	50.31	50.50	49.86	50.08	17722
2021-04-22	50.07	51.63	49.79	51.06	37076
2021-04-23	50.92	51.94	50.13	50.36	38369
2021-04-26	50.36	50.86	49.61	49.93	12248
2021-04-27	50.05	50.35	49.61	50.17	15741
2021-04-28	49.41	50.29	49.41	50.23	50192
2021-04-29	50.14	50.72	49.76	50.35	34438
2021-04-30	49.90	50.38	49.79	50.06	24435
2021-05-03	50.38	50.88	49.79	50.10	20161
2021-05-04	50.09	50.44	49.35	50.06	25654
2021-05-05	49.35	54.36	49.35	54.18	28360
2021-05-06	53.93	54.22	52.97	53.98	13817
2021-05-07	53.15	54.68	50.03	54.51	13605
2021-05-10	54.60	55.95	54.60	55.32	25417
2021-05-11	55.41	56.79	55.25	56.00	17755
2021-05-12	55.69	56.28	54.58	55.01	16280
2021-05-13	55.50	56.78	55.20	55.52	22739
2021-05-14	55.89	57.15	54.04	57.15	13754
2021-05-17	56.64	59.06	56.64	58.27	16914
2021-05-18	58.27	58.79	57.73	57.73	13379
2021-05-19	57.68	57.70	55.72	56.23	16683
2021-05-20	55.30	56.61	54.51	56.30	34254
2021-05-21	56.95	57.29	55.04	55.25	17213
2021-05-24	55.25	56.03	55.25	55.70	36475
2021-05-25	55.27	55.27	53.71	54.50	49327
2021-05-26	54.50	55.18	54.01	55.17	10557
2021-05-27	55.17	55.26	53.49	53.85	35570
2021-05-28	54.25	55.53	53.81	54.44	15772
2021-06-01	55.18	56.80	54.44	56.11	40347
2021-06-02	56.03	56.23	55.35	56.23	10890
2021-06-03	56.53	58.04	56.43	57.80	25255
2021-06-04	57.67	58.27	57.63	57.79	11816
2021-06-07	57.64	57.89	57.20	57.66	33649
2021-06-08	57.25	57.63	57.25	57.25	33253
2021-06-09	57.26	57.79	57.25	57.34	8220
2021-06-10	57.25	57.37	56.60	57.37	8950
2021-06-11	57.25	57.60	57.00	57.39	11573
2021-06-14	57.25	59.00	57.25	57.69	25750
2021-06-15	58.11	58.74	57.31	58.39	7394
2021-06-16	58.05	58.68	58.00	58.00	22870
2021-06-17	58.01	58.12	56.58	56.87	13377
2021-06-18	56.40	56.40	55.37	56.00	29518
2021-06-21	56.90	57.40	56.68	57.27	9048
2021-06-22	57.30	58.63	56.68	58.31	16443
2021-06-23	57.84	58.58	57.55	58.45	35683
2021-06-24	58.22	59.68	58.22	59.01	20239
2021-06-25	58.72	59.25	57.56	58.32	58868
2021-06-28	58.63	58.71	58.15	58.41	10674
2021-06-29	58.85	59.37	56.00	57.45	17956
2021-06-30	57.08	57.89	57.08	57.42	16765
2021-07-01	58.20	58.29	57.79	57.84	8322
2021-07-02	57.82	58.32	57.65	57.73	8159
2021-07-06	58.20	58.49	57.21	58.24	10285
2021-07-07	58.30	58.36	57.53	58.36	9732
2021-07-08	57.94	58.82	56.87	58.78	18783
2021-07-09	59.01	61.39	59.01	61.03	15005
2021-07-12	60.63	61.11	59.32	59.94	15059
2021-07-13	60.00	60.57	58.90	59.30	10318
2021-07-14	59.17	59.37	58.36	59.06	7996
2021-07-15	59.10	59.79	59.10	59.30	5356
2021-07-16	59.67	59.67	57.59	57.90	9877
2021-07-19	57.32	58.10	56.11	57.80	8040
2021-07-20	57.55	61.06	57.55	60.54	27147
2021-07-21	60.91	62.20	60.91	61.95	13276
2021-07-22	61.63	61.84	59.50	59.70	5866
2021-07-23	58.31	59.88	58.31	59.88	2112
2021-07-26	60.06	60.65	59.89	60.49	7111
2021-07-27	59.60	60.43	58.71	60.05	7309
2021-07-28	59.81	60.36	59.19	60.36	10301
2021-07-29	60.50	60.98	59.78	60.90	17015
2021-07-30	60.76	60.77	59.78	59.78	4846
2021-08-02	60.45	61.64	60.45	60.72	9486
2021-08-03	62.50	65.42	62.32	65.07	30422
2021-08-04	65.08	66.86	64.39	66.55	8065
2021-08-05	67.74	69.46	67.14	68.75	16603
2021-08-06	69.30	69.30	66.82	68.32	13762
2021-08-09	68.30	68.30	64.45	64.95	11169
2021-08-10	64.95	64.95	63.15	63.70	25690
2021-08-11	63.63	64.14	63.08	63.60	17962
2021-08-12	63.90	64.44	63.01	63.74	15857
2021-08-13	63.93	63.93	61.92	62.32	8141
2021-08-16	62.50	63.60	62.03	62.50	7637
2021-08-17	62.08	63.04	61.31	62.10	11152
2021-08-18	62.24	63.96	61.48	63.00	14605
2021-08-19	62.46	63.32	62.45	63.28	8322
2021-08-20	62.89	65.10	62.44	65.00	47142
2021-08-23	65.31	66.00	65.11	65.50	11876
2021-08-24	65.34	66.68	64.85	65.36	32486
2021-08-25	65.29	65.81	65.05	65.36	7590
2021-08-26	66.31	68.88	66.01	68.84	12987
2021-08-27	69.00	69.94	68.54	68.84	21132
2021-08-30	69.25	69.25	67.90	68.13	7030
2021-08-31	69.12	70.00	68.80	69.99	41575
2021-09-01	70.57	71.17	67.91	69.04	17537
2021-09-02	68.99	69.90	68.84	69.72	18709
2021-09-03	69.10	69.50	68.22	69.13	50391
2021-09-07	69.12	69.12	66.10	66.82	76741
2021-09-08	66.65	67.83	64.07	65.00	46368
2021-09-09	65.34	65.92	64.52	64.88	17549
2021-09-10	66.17	69.11	64.48	66.50	46292
2021-09-13	67.10	67.10	64.56	65.55	24432
2021-09-14	65.20	66.13	64.27	64.47	26178
2021-09-15	65.24	65.24	63.52	64.70	14274
2021-09-16	64.59	65.32	63.59	63.74	15187
2021-09-17	63.20	64.46	62.37	63.44	76551
2021-09-20	62.91	63.64	61.73	62.32	15661
2021-09-21	62.19	63.61	62.04	62.70	18139
2021-09-22	64.13	64.23	63.07	63.29	20072
2021-09-23	63.70	64.29	62.75	62.81	17262
2021-09-24	62.06	63.33	61.81	62.21	14102
2021-09-27	62.00	62.77	61.98	62.25	11381
2021-09-28	62.53	62.53	60.98	60.98	16189
2021-09-29	61.09	63.14	61.09	62.70	11367
2021-09-30	62.72	62.72	61.34	61.59	10217
2021-10-01	62.16	62.24	61.22	61.86	9167
2021-10-04	62.78	62.78	61.89	61.89	8034
2021-10-05	62.50	63.90	62.27	63.43	30863
2021-10-06	63.00	64.76	62.05	62.34	21516
2021-10-07	63.58	64.52	62.50	64.39	22343
2021-10-08	64.52	64.52	63.50	64.26	7434
2021-10-11	63.85	63.95	62.56	62.91	4841
2021-10-12	62.92	64.04	62.75	64.04	6753
2021-10-13	64.25	64.52	63.05	63.34	6709
2021-10-14	63.45	64.34	62.78	63.64	8618
2021-10-15	64.64	65.30	63.70	63.82	17376
2021-10-18	63.45	64.53	63.45	64.40	7083
2021-10-19	64.23	64.23	63.06	63.40	10587
2021-10-20	63.56	63.56	62.76	63.00	4987
2021-10-21	63.20	63.20	62.02	62.48	7808
2021-10-22	62.55	62.84	62.09	62.70	8533
2021-10-25	62.77	63.75	62.51	62.69	10996
2021-10-26	63.09	63.49	62.11	62.11	9852
2021-10-27	62.45	62.45	60.01	60.52	13929
2021-10-28	61.02	62.44	61.02	62.40	6591
2021-10-29	62.38	62.50	61.15	61.89	9372
2021-11-01	61.81	63.11	61.81	62.37	6615
2021-11-02	61.86	62.56	61.60	62.40	6805
2021-11-03	60.50	61.84	59.00	61.39	24780
2021-11-04	62.00	65.93	60.12	64.96	40668
2021-11-05	65.00	66.89	63.48	65.89	54021
2021-11-08	65.52	66.94	65.52	66.62	10438
2021-11-09	66.36	66.70	65.08	66.01	11783
2021-11-10	65.61	68.37	62.74	67.25	32922
2021-11-11	67.20	68.33	67.20	67.88	26712
2021-11-12	67.70	67.99	67.36	67.99	10862
2021-11-15	67.94	68.44	67.25	68.35	10880
2021-11-16	66.41	68.15	66.41	67.75	19574
2021-11-17	66.28	67.50	64.83	64.83	20095
2021-11-18	65.20	67.09	64.32	66.74	25988
2021-11-19	66.82	69.46	66.82	69.45	16855
2021-11-22	69.60	75.27	69.47	73.50	116780
2021-11-23	73.61	75.34	71.89	72.15	41557
2021-11-24	72.48	74.95	69.01	74.01	30726
2021-11-26	72.52	72.52	66.69	69.32	12106
2021-11-29	70.34	71.30	69.05	70.70	28443
2021-11-30	70.28	70.50	66.76	66.87	37774
2021-12-01	68.06	69.80	64.16	64.63	42238
2021-12-02	66.66	70.49	66.15	69.98	33892
2021-12-03	70.10	72.00	66.47	67.14	38041
2021-12-06	68.01	69.50	67.24	67.73	18738
2021-12-07	68.78	72.00	65.72	68.85	40537
2021-12-08	68.77	70.77	67.15	70.75	19744
2021-12-09	69.81	70.53	68.30	68.52	14040
2021-12-10	68.86	70.19	67.69	69.60	31060
2021-12-13	69.85	70.11	66.56	68.42	54188
2021-12-14	67.66	67.86	66.99	67.60	12380
2021-12-15	67.65	68.99	67.04	67.76	34366
2021-12-16	68.70	68.70	64.82	65.21	63606
2021-12-17	65.31	68.73	63.19	66.87	97322
2021-12-20	66.25	67.00	63.55	64.75	29015
2021-12-21	64.90	65.67	64.29	65.30	18074
2021-12-22	66.22	66.71	65.50	66.37	21130
2021-12-23	66.14	69.70	66.14	68.72	22898
2021-12-27	69.27	70.67	68.84	70.35	17874
2021-12-28	70.81	72.30	70.14	71.76	11587
2021-12-29	71.56	72.62	70.89	71.34	23858
2021-12-30	71.36	72.53	71.16	71.29	17321
2021-12-31	70.14	71.01	69.87	70.26	11615
2022-01-03	70.26	71.46	69.65	70.82	14047
2022-01-04	71.00	73.59	70.95	72.90	14709
2022-01-05	73.29	73.52	72.36	72.61	13190
2022-01-06	72.87	73.50	72.69	73.07	15334
2022-01-07	73.06	74.01	72.30	73.30	16148
2022-01-10	73.52	73.52	72.45	73.10	18262
2022-01-11	73.38	73.38	71.83	72.32	14910
2022-01-12	72.91	73.86	72.39	72.42	23661
2022-01-13	73.15	76.01	73.15	75.90	28941
2022-01-14	75.17	75.96	74.12	74.49	32574
2022-01-18	74.26	74.40	70.04	70.40	28057
2022-01-19	71.66	71.71	68.91	70.94	34755
2022-01-20	71.23	72.17	70.00	70.01	12412
2022-01-21	69.13	70.44	68.64	69.35	25211
2022-01-24	68.50	69.20	67.32	68.58	67184
2022-01-25	66.00	69.45	65.03	69.24	48535
2022-01-26	69.55	70.87	68.21	69.08	22380
2022-01-27	68.75	68.75	66.90	67.70	17912
2022-01-28	68.12	70.48	65.90	67.23	13971
2022-01-31	67.34	71.71	66.49	70.96	34551
2022-02-01	71.18	73.29	70.97	71.28	24199
2022-02-02	70.87	71.82	69.34	70.07	47857
2022-02-03	69.68	70.71	67.22	67.72	23478
2022-02-04	67.96	70.16	67.08	70.01	36109
2022-02-07	70.26	71.33	69.75	70.80	26766
2022-02-08	70.76	72.63	70.76	72.63	9636
2022-02-09	73.39	74.23	72.62	73.23	22772
2022-02-10	72.69	73.23	71.25	72.01	28574
2022-02-11	72.86	73.09	71.53	72.32	19958
2022-02-14	71.95	72.51	70.72	72.18	10299
2022-02-15	72.92	74.68	72.92	74.45	12610
2022-02-16	74.24	74.95	72.50	73.22	16353
2022-02-17	73.30	73.85	72.00	72.84	12425
2022-02-18	72.27	74.39	72.25	73.80	18205
2022-02-22	72.94	73.24	71.27	72.95	18540
2022-02-23	72.80	73.16	71.79	72.03	15392
2022-02-24	70.00	70.39	68.07	69.89	60598
2022-02-25	70.84	71.05	70.00	70.39	13880
2022-02-28	69.23	70.00	69.02	69.14	14525
2022-03-01	68.59	69.20	65.98	67.00	32212
2022-03-02	67.91	70.15	67.91	69.66	26707
2022-03-03	70.00	70.00	67.93	68.50	7907
2022-03-04	67.39	67.63	66.59	66.59	8701
2022-03-07	67.05	67.83	65.72	66.17	17635
2022-03-08	65.44	67.20	64.50	64.79	24521
2022-03-09	66.78	67.11	64.41	65.50	32991
2022-03-10	64.20	64.20	61.92	62.31	21705
2022-03-11	62.31	62.31	58.82	58.83	23746
2022-03-14	58.90	59.64	57.23	57.65	42044
2022-03-15	57.57	57.61	56.10	57.35	22106
2022-03-16	57.34	58.96	57.16	58.67	22279
2022-03-17	58.67	61.61	58.03	61.42	19038
2022-03-18	60.39	62.95	60.38	62.54	49380
2022-03-21	62.20	63.32	61.54	63.26	32776
2022-03-22	63.17	65.39	63.11	64.45	33661
2022-03-23	64.18	66.84	64.18	66.00	37704
2022-03-24	65.83	66.59	64.74	65.80	21526
2022-03-25	65.97	65.97	64.98	65.06	11838
2022-03-28	64.48	65.28	64.06	65.09	15035
2022-03-29	65.98	66.98	64.61	65.52	15824
2022-03-30	64.99	66.30	64.99	65.90	26926
2022-03-31	66.37	67.24	65.41	66.17	56118
2022-04-01	66.59	67.96	65.74	67.51	49252
2022-04-04	67.30	68.49	66.31	67.12	30911
2022-04-05	66.63	66.89	65.00	65.28	24765
2022-04-06	65.00	66.75	65.00	66.40	19468
2022-04-07	66.02	67.55	66.00	67.03	15831
2022-04-08	67.00	68.27	66.10	68.00	22255
2022-04-11	68.10	68.42	66.29	66.77	14620
2022-04-12	66.68	68.23	66.68	68.10	16245
2022-04-13	69.00	72.47	68.24	72.09	34880
2022-04-14	72.20	73.62	71.83	72.90	18868
2022-04-18	72.61	72.61	70.50	70.66	15953
2022-04-19	71.17	72.40	70.76	72.11	26105
2022-04-20	72.66	72.66	71.17	71.39	15508
2022-04-21	71.81	71.99	70.60	71.24	19061
2022-04-22	71.09	71.40	70.32	70.98	14231
2022-04-25	70.35	72.00	70.35	71.48	15146
2022-04-26	70.70	71.44	69.68	69.76	40076
2022-04-27	70.63	70.63	67.87	68.69	34861
2022-04-28	67.78	70.33	67.38	69.88	13666
2022-04-29	70.79	70.79	68.41	68.67	25513
2022-05-02	69.03	70.25	67.67	69.25	24951
2022-05-03	68.28	69.77	68.26	68.93	18462
2022-05-04	71.48	72.83	69.98	72.02	22591
2022-05-05	72.02	73.00	71.51	73.00	35051
2022-05-06	72.42	74.30	71.59	73.86	19129
2022-05-09	73.15	73.15	70.20	71.07	36864
2022-05-10	71.55	72.25	70.48	72.23	14773
2022-05-11	73.99	74.00	70.89	71.80	17562
2022-05-12	71.80	72.85	71.16	72.40	17620
2022-05-13	73.55	74.64	73.38	74.09	21095
2022-05-16	74.37	76.21	74.37	75.97	18350
2022-05-17	76.65	79.75	76.65	79.60	29721
2022-05-18	79.48	79.48	74.39	74.70	31180
2022-05-19	74.70	75.00	71.47	71.67	23025
2022-05-20	72.32	73.37	71.03	73.13	34586
2022-05-23	72.82	72.82	71.06	71.75	17905
2022-05-24	71.51	71.71	70.27	71.47	18532
2022-05-25	71.34	74.95	71.34	74.50	19560
2022-05-26	74.59	77.17	74.59	76.40	12750
2022-05-27	76.93	79.26	75.90	76.72	29305
2022-05-31	75.99	77.15	75.03	76.45	27344
2022-06-01	75.36	76.95	74.79	76.92	12206
2022-06-02	76.81	77.65	76.81	77.55	26620
2022-06-03	77.53	79.09	77.41	78.69	14779
2022-06-06	79.02	80.35	78.22	80.07	18588
2022-06-07	79.36	79.93	77.40	77.59	16625
2022-06-08	76.53	77.45	76.31	77.28	20795
2022-06-09	76.86	78.38	75.84	76.05	20415
2022-06-10	75.07	81.77	75.00	81.34	41197
2022-06-13	79.53	79.53	74.95	75.38	26939
2022-06-14	75.38	76.71	72.20	72.42	37444
2022-06-15	73.41	76.39	73.41	76.05	28984
2022-06-16	74.47	74.63	71.83	71.93	25694
2022-06-17	72.11	73.47	72.00	73.19	51665
2022-06-21	73.80	74.78	73.00	73.59	33351
2022-06-22	73.68	78.89	71.97	78.60	53267
2022-06-23	80.93	87.83	79.55	79.97	188350
2022-06-24	81.05	82.26	77.16	80.62	212333
2022-06-27	81.70	82.77	77.89	80.83	64233
2022-06-28	81.00	81.99	78.00	80.04	53377
2022-06-29	79.58	81.98	78.00	81.66	55781
2022-06-30	81.14	83.19	79.52	79.57	119520
2022-07-01	79.42	80.20	77.72	79.25	38378
2022-07-05	78.42	79.77	76.04	79.63	29848
2022-07-06	79.26	79.35	78.02	79.22	29621
2022-07-07	79.26	80.75	79.09	79.81	24436
2022-07-08	80.09	80.34	79.49	80.04	25184
2022-07-11	82.51	82.51	78.56	78.91	18611
2022-07-12	78.91	79.70	77.46	78.68	18289
2022-07-13	77.68	79.40	75.79	76.30	42929
2022-07-14	75.79	76.10	74.00	75.15	42187
2022-07-15	76.40	76.45	74.75	76.40	35849
2022-07-18	76.56	77.25	76.16	76.49	43722
2022-07-19	77.43	78.51	76.28	78.00	37818
2022-07-20	78.16	78.59	76.35	77.14	51921
2022-07-21	76.69	78.12	76.69	78.11	15644
2022-07-22	77.22	78.25	77.01	77.62	21706
2022-07-25	77.51	78.98	77.51	78.61	31702
2022-07-26	78.68	78.94	77.78	78.41	28984
2022-07-27	78.93	81.07	78.93	80.08	40861
2022-07-28	80.42	80.42	77.93	78.18	27296
2022-07-29	77.78	80.58	77.05	80.52	34015
2022-08-01	80.18	80.69	79.50	80.27	94593
2022-08-02	80.46	89.29	80.46	88.93	86550
2022-08-03	89.74	91.04	88.96	89.30	34067
2022-08-04	89.83	89.83	87.44	88.93	22814
2022-08-05	88.00	89.26	87.42	89.15	33455
2022-08-08	90.06	90.64	88.59	89.25	43837
2022-08-09	89.37	90.16	88.14	88.34	22837
2022-08-10	89.10	90.34	80.19	90.08	62716
2022-08-11	90.92	92.80	90.92	91.26	26935
2022-08-12	91.50	95.07	91.50	95.00	29324
2022-08-15	94.12	96.96	94.12	95.68	52034
2022-08-16	95.71	98.42	94.90	97.77	37822
2022-08-17	96.78	97.16	94.81	96.05	29639
2022-08-18	96.28	97.68	95.48	97.27	25066
2022-08-19	96.27	98.72	95.81	98.06	28858
2022-08-22	96.90	98.28	95.35	96.01	33274
2022-08-23	95.88	97.59	95.41	97.01	46580
2022-08-24	97.08	98.67	95.62	98.58	23166
2022-08-25	99.32	100.45	97.72	100.04	31527
2022-08-26	100.64	100.64	94.58	96.00	58230
2022-08-29	95.61	97.53	95.07	95.91	30638
2022-08-30	96.80	96.80	93.18	94.82	28123
2022-08-31	95.41	95.41	92.78	92.99	23749
2022-09-01	92.82	92.89	87.32	91.61	65306
2022-09-02	91.52	93.74	91.07	92.26	24836
2022-09-06	92.30	92.30	91.00	91.38	21058
2022-09-07	89.96	94.91	89.96	93.85	49946
2022-09-08	94.00	94.32	92.26	93.49	44244
2022-09-09	95.00	95.67	94.01	94.91	33580
2022-09-12	95.54	99.59	94.32	95.82	55356
2022-09-13	94.76	94.76	92.51	93.19	61907
2022-09-14	94.05	95.40	90.43	92.20	47901
2022-09-15	92.38	94.10	90.41	91.35	32131
2022-09-16	90.21	90.58	88.32	90.48	96720
2022-09-19	89.44	92.95	88.55	92.57	64653
2022-09-20	92.11	92.77	89.26	90.74	37290
2022-09-21	91.36	92.05	89.40	89.65	45705
2022-09-22	89.49	91.15	87.90	88.93	53569
2022-09-23	87.81	87.81	83.56	84.66	32548
2022-09-26	83.74	85.66	81.87	84.56	39220
2022-09-27	85.51	85.51	82.78	83.76	18056
2022-09-28	83.49	86.10	82.65	85.12	24857
2022-09-29	84.84	86.03	80.00	85.71	26942
2022-09-30	86.20	88.49	85.26	85.84	30795
2022-10-03	86.50	87.98	86.30	87.66	21652
2022-10-04	89.02	90.47	89.02	89.49	40117
2022-10-05	88.30	90.50	88.03	89.03	32309
2022-10-06	90.30	90.73	88.28	88.89	23396
2022-10-07	87.36	87.50	85.04	85.04	35716
2022-10-10	86.50	91.37	86.50	88.97	38200
2022-10-11	88.51	89.94	87.30	88.20	46508
2022-10-12	88.52	88.55	86.82	87.11	27125
2022-10-13	86.50	89.65	86.01	88.65	75146
2022-10-14	89.23	89.23	86.04	86.10	35220
2022-10-17	87.72	88.54	86.75	88.14	46162
2022-10-18	89.56	90.04	87.02	88.35	80110
2022-10-19	88.35	89.63	88.34	88.64	91219
2022-10-20	88.95	89.76	87.00	88.37	57939
2022-10-21	88.81	90.81	87.14	90.04	126770
2022-10-24	90.51	90.51	88.72	89.41	58095
2022-10-25	89.51	89.91	88.99	89.00	54855
2022-10-26	89.57	93.65	89.02	91.73	114827
2022-10-27	92.62	93.99	86.97	91.78	69376
2022-10-28	92.65	93.77	92.20	92.50	103750
2022-10-31	93.13	94.75	93.00	93.85	106547
2022-11-01	94.64	94.72	92.50	92.87	49478
2022-11-02	94.06	106.46	92.86	104.63	283073
2022-11-03	104.98	109.63	104.17	108.12	137594
2022-11-04	108.22	111.65	107.73	110.52	75200
2022-11-07	110.74	113.76	110.34	112.88	60267
2022-11-08	112.94	117.59	112.42	115.81	88178
2022-11-09	114.71	117.48	111.18	111.18	64555
2022-11-10	113.79	116.46	112.15	114.96	89001
2022-11-11	115.51	117.07	110.94	111.82	94171
2022-11-14	110.71	115.62	110.71	115.10	57691
2022-11-15	115.74	118.61	114.89	116.11	78544
2022-11-16	116.28	116.60	113.28	114.64	55024
2022-11-17	119.80	119.80	114.50	115.33	133265
2022-11-18	117.00	117.07	114.00	115.48	129448
2022-11-21	115.98	119.85	115.25	117.30	82761
2022-11-22	118.56	118.93	115.65	117.69	87253
2022-11-23	118.41	118.49	115.50	118.02	44536
2022-11-25	117.96	118.50	115.74	117.83	23057
2022-11-28	117.34	118.26	116.16	116.65	31799
2022-11-29	116.16	118.06	116.02	116.17	39554
2022-11-30	116.93	120.49	116.06	120.05	211523
2022-12-01	121.40	124.06	119.86	122.30	71216
2022-12-02	122.64	126.78	122.01	122.26	93476
2022-12-05	122.34	122.50	118.66	120.39	47594
2022-12-06	120.70	122.49	119.50	120.44	48711
2022-12-07	120.00	121.55	119.47	121.01	42296
2022-12-08	121.76	122.55	120.31	120.75	35094
2022-12-09	120.48	120.72	116.80	117.25	46336
2022-12-12	118.04	120.98	117.05	120.82	48949
2022-12-13	122.91	122.99	117.22	118.94	53514
2022-12-14	118.92	119.80	117.67	118.82	54880
2022-12-15	118.45	118.80	113.00	114.47	67273
2022-12-16	114.04	115.00	113.19	113.86	68581
2022-12-19	113.77	114.01	111.43	112.40	56269
2022-12-20	112.30	113.88	111.82	112.07	49876
2022-12-21	113.33	117.12	112.08	115.70	79287
2022-12-22	114.93	115.11	112.66	114.26	48511
2022-12-23	114.82	116.01	113.48	115.54	45759
2022-12-27	115.00	116.38	114.00	114.49	75233
2022-12-28	114.54	116.11	112.00	112.21	38301
2022-12-29	112.87	117.24	111.96	116.13	54561
2022-12-30	115.82	118.49	115.70	117.89	77841
2023-01-03	118.10	118.87	114.55	115.58	85724
2023-01-04	115.01	118.00	113.20	113.54	68404
2023-01-05	112.28	114.75	111.41	111.57	47064
2023-01-06	111.97	116.45	111.50	116.03	65745
2023-01-09	117.21	119.99	116.06	116.79	63889
2023-01-10	116.21	119.05	116.21	118.06	64055
2023-01-11	118.01	119.00	111.53	114.14	105459
2023-01-12	114.37	117.66	112.47	116.86	88371
2023-01-13	116.80	119.18	115.76	117.88	67769
2023-01-17	118.36	121.69	117.41	118.48	66525
2023-01-18	119.07	120.30	114.07	114.90	98179
2023-01-19	114.79	116.16	113.13	116.14	73682
2023-01-20	117.29	118.36	116.12	118.36	72062
2023-01-23	118.88	121.78	118.36	119.90	88120
2023-01-24	119.34	119.75	113.99	113.99	67528
2023-01-25	113.17	113.17	107.50	111.60	85666
2023-01-26	112.24	113.32	106.30	107.25	67381
2023-01-27	106.12	108.17	105.40	105.73	46886
2023-01-30	105.73	108.73	105.50	107.52	92676
2023-01-31	107.52	113.88	107.52	113.73	92910
2023-02-01	113.58	115.70	108.28	110.05	124839
2023-02-02	109.89	113.75	109.39	112.16	77713
2023-02-03	110.71	115.09	110.31	114.23	48445
2023-02-06	113.03	115.25	112.64	113.12	87737
2023-02-07	112.41	113.05	110.57	112.97	84655
2023-02-08	113.06	114.03	110.19	111.71	82788
2023-02-09	111.17	113.51	108.39	109.35	80262
2023-02-10	109.81	111.88	109.09	111.21	61243
2023-02-13	111.72	114.37	110.52	113.95	74548
2023-02-14	113.31	114.35	111.40	111.54	84036
2023-02-15	110.30	112.98	110.01	112.40	35877
2023-02-16	111.56	113.47	110.74	112.00	42056
2023-02-17	112.66	119.70	111.60	117.93	133660
2023-02-21	117.85	119.32	116.30	117.21	92284
2023-02-22	117.17	118.51	112.57	114.88	102634
2023-02-23	115.21	119.84	115.02	116.31	102238
2023-02-24	115.83	117.51	113.31	116.99	67917
2023-02-27	119.99	120.84	116.80	117.76	93165
2023-02-28	117.45	119.40	116.77	117.72	136798
2023-03-01	116.60	118.58	116.60	117.96	64300
2023-03-02	118.01	119.77	116.36	119.30	82207
2023-03-03	118.81	123.39	117.96	122.95	93857
2023-03-06	122.62	122.85	103.64	108.03	209936
2023-03-07	108.00	115.82	106.53	114.80	161999
2023-03-08	116.08	122.54	114.75	119.73	99147
2023-03-09	119.74	120.48	112.70	114.31	112595
2023-03-10	113.41	114.51	109.66	111.17	109042
2023-03-13	109.11	113.84	108.39	110.71	63589
2023-03-14	113.00	116.66	111.25	115.38	66367
2023-03-15	112.49	115.62	111.20	114.36	98304
2023-03-16	112.35	114.26	110.34	113.53	76044
2023-03-17	112.60	113.23	110.68	111.22	128854
2023-03-20	111.60	116.26	111.26	115.67	67128
2023-03-21	119.39	122.00	118.48	121.22	96304
2023-03-22	121.22	124.70	119.33	121.85	78185
2023-03-23	121.88	124.77	120.82	124.25	85339
2023-03-24	123.81	127.73	122.62	127.05	41130
2023-03-27	128.21	131.80	128.21	129.48	86280
2023-03-28	129.59	130.98	122.80	129.31	95438
2023-03-29	130.03	131.36	127.10	129.48	78636
2023-03-30	130.30	131.50	127.65	130.02	63951
2023-03-31	130.82	131.80	128.43	129.84	68647
2023-04-03	130.22	131.66	125.74	127.66	81994
2023-04-04	128.66	128.77	126.47	127.46	65145
2023-04-05	127.02	128.82	124.60	125.68	89289
2023-04-06	125.55	126.87	123.68	125.83	48492
2023-04-10	126.00	128.48	125.53	128.24	34497
2023-04-11	128.33	130.18	127.83	128.19	62158
2023-04-12	128.59	130.55	128.11	128.99	41737
2023-04-13	129.63	133.64	128.73	133.33	57861
2023-04-14	133.69	133.69	130.72	133.20	34948
2023-04-17	137.07	141.26	136.53	136.98	70583
2023-04-18	138.31	138.80	134.96	136.87	93653
2023-04-19	137.00	140.69	136.62	139.47	88484
2023-04-20	139.25	139.25	136.01	136.70	95439
2023-04-21	136.70	141.65	136.16	141.10	55757
2023-04-24	141.43	143.89	139.25	141.65	86264
2023-04-25	140.97	141.09	137.49	137.49	37781
2023-04-26	136.40	139.92	135.32	136.50	69890
2023-04-27	137.44	139.17	135.40	136.71	35546
2023-04-28	135.65	140.89	135.65	137.84	54902
2023-05-01	137.63	142.14	137.11	139.13	45418
2023-05-02	147.30	149.99	136.24	143.70	134356
2023-05-03	145.44	151.50	145.44	147.24	91149
2023-05-04	147.17	148.02	140.10	141.51	98372
2023-05-05	141.10	143.05	140.46	141.90	68410
2023-05-08	141.90	143.09	139.17	142.49	81138
2023-05-09	142.48	144.06	141.36	143.92	57591
2023-05-10	145.81	151.42	145.51	149.02	120139
2023-05-11	148.33	148.57	144.36	146.69	43504
2023-05-12	148.02	149.99	147.32	148.33	43198
2023-05-15	148.45	151.11	148.45	149.95	32146
2023-05-16	148.82	152.52	148.82	149.73	51993
2023-05-17	150.26	150.26	144.80	147.64	125200
2023-05-18	148.20	152.73	148.20	152.26	58162
2023-05-19	154.00	154.19	151.19	152.75	33976
2023-05-22	153.44	155.52	153.01	155.00	38037
2023-05-23	155.27	157.96	152.30	153.76	65168
2023-05-24	153.13	156.10	149.26	153.41	57199
2023-05-25	152.89	154.98	150.11	151.63	54020
2023-05-26	151.38	155.65	151.38	155.25	50869
2023-05-30	157.70	158.15	153.27	155.48	45436
2023-05-31	155.25	156.00	152.52	154.63	93173
2023-06-01	155.41	158.62	154.60	158.46	63700
2023-06-02	159.37	160.46	156.92	159.86	92638
2023-06-05	166.72	167.85	159.69	161.47	187550
2023-06-06	161.75	165.90	160.97	162.90	144573
2023-06-07	162.99	168.97	162.99	167.98	126790
2023-06-08	167.98	171.44	165.43	168.33	105416
2023-06-09	167.86	171.35	166.20	167.31	111822
2023-06-12	168.27	173.52	168.27	172.73	160174
2023-06-13	173.24	177.90	171.79	177.61	151743
2023-06-14	177.13	183.56	177.13	183.24	202233
2023-06-15	183.09	187.70	180.64	182.03	220172
2023-06-16	183.89	187.83	178.60	186.02	1588076
2023-06-20	185.52	194.99	185.38	194.08	265457
2023-06-21	194.08	196.03	190.78	192.91	160102
2023-06-22	192.20	196.31	190.15	194.71	163762
2023-06-23	193.00	193.82	189.13	191.15	208951
2023-06-26	191.15	193.73	187.76	188.73	111714
2023-06-27	189.76	193.81	189.76	191.58	97347
2023-06-28	191.92	197.23	191.92	194.45	73913
2023-06-29	193.82	195.90	192.21	192.87	103385
2023-06-30	195.03	195.25	192.75	193.85	88282
2023-07-03	194.48	197.52	193.25	196.39	49702
2023-07-05	194.77	195.23	189.59	191.00	129210
2023-07-06	189.97	189.97	185.10	188.51	66432
2023-07-07	188.98	190.16	183.59	184.07	91566
2023-07-10	184.59	185.92	180.34	182.61	131193
2023-07-11	181.98	184.12	177.55	178.89	115482
2023-07-12	179.24	181.58	178.33	178.94	70575
2023-07-13	179.37	184.04	177.52	183.48	101833
2023-07-14	183.83	188.14	183.36	186.85	110760
2023-07-17	187.10	195.74	187.10	195.15	94811
2023-07-18	196.43	203.27	196.08	203.21	75895
2023-07-19	203.56	205.08	197.66	202.25	94554
2023-07-20	202.13	202.25	187.63	193.38	109105
2023-07-21	193.57	195.85	191.02	193.58	76982
2023-07-24	193.58	197.30	191.45	195.93	50195
2023-07-25	195.93	198.88	194.74	195.80	61429
2023-07-26	191.86	192.14	185.83	187.83	98990
2023-07-27	190.33	191.11	187.39	191.09	56827
2023-07-28	192.74	194.18	190.59	191.27	41620
2023-07-31	191.59	195.35	191.59	194.67	51824
2023-08-01	195.54	196.41	189.26	191.40	91610
2023-08-02	189.00	191.10	181.11	183.97	103237
2023-08-03	183.34	188.17	181.10	186.52	62325
2023-08-04	187.17	187.21	181.59	182.40	76680
2023-08-07	182.50	183.85	179.49	180.93	54213
2023-08-08	180.17	184.10	179.67	182.28	45040
2023-08-09	182.93	182.93	175.93	177.12	79146
2023-08-10	177.04	180.22	174.44	175.00	38717
2023-08-11	173.98	176.00	170.51	174.73	38505
2023-08-14	174.70	175.80	167.59	169.17	75723
2023-08-15	167.57	170.00	164.28	167.59	81599
2023-08-16	167.58	167.58	162.56	162.65	55077
2023-08-17	161.98	161.99	155.95	156.77	80734
2023-08-18	155.30	162.52	154.03	162.25	57307
2023-08-21	162.89	166.25	162.89	165.00	55583
2023-08-22	165.31	170.08	164.77	167.53	40611
2023-08-23	168.27	173.41	167.50	171.17	54730
2023-08-24	171.99	174.70	166.12	167.07	52923
2023-08-25	167.67	171.54	164.43	169.93	50250
2023-08-28	170.20	173.48	170.20	172.53	94813
2023-08-29	172.53	177.79	172.25	176.93	69773
2023-08-30	176.69	178.73	172.62	173.53	80181
2023-08-31	173.78	176.60	173.78	175.71	76071
2023-09-01	176.53	176.53	170.01	175.40	64949
2023-09-05	173.41	173.41	168.21	171.06	83038
2023-09-06	171.14	172.51	169.94	171.15	63556
2023-09-07	169.72	170.30	164.65	166.77	69365
2023-09-08	166.97	166.97	160.49	161.02	44101
2023-09-11	162.50	162.50	162.50	162.50	6837
2023-09-12	161.12	163.16	158.70	159.33	45364
2023-09-13	158.43	159.66	152.34	155.45	132268
2023-09-14	156.03	163.02	155.76	162.61	52952
2023-09-15	162.82	163.79	160.37	163.45	168948
2023-09-18	162.32	163.02	159.73	160.11	35520
2023-09-19	158.65	159.87	156.70	159.50	27526
2023-09-20	160.03	162.26	158.31	160.72	117101
2023-09-21	158.64	159.57	154.30	156.33	63916
2023-09-22	154.71	158.24	154.24	156.91	35341
2023-09-25	156.34	157.51	151.34	152.76	65812
2023-09-26	151.30	155.27	151.09	154.67	38610
2023-09-27	155.31	159.49	152.01	157.75	40940
2023-09-28	156.57	163.14	156.57	158.22	59485
2023-09-29	159.00	161.65	157.28	161.45	127154
2023-10-02	160.37	161.53	157.35	159.98	67174
2023-10-03	159.74	159.95	155.20	158.66	57203
2023-10-04	158.99	166.14	158.83	166.11	68461
2023-10-05	165.30	171.49	165.30	166.04	81598
2023-10-06	164.50	168.93	164.32	167.90	60921
2023-10-09	165.99	168.53	164.09	165.84	24682
2023-10-10	166.29	169.70	166.20	166.20	34325
2023-10-11	166.20	166.20	159.54	161.00	44482
2023-10-12	160.48	160.48	153.06	153.56	59275
2023-10-13	154.22	154.60	150.00	152.99	51376
2023-10-16	153.12	158.02	152.30	155.83	33686
2023-10-17	154.51	162.00	154.51	157.55	38348
2023-10-18	155.92	157.42	151.02	152.10	46994
2023-10-19	152.14	157.42	149.55	149.76	41192
2023-10-20	145.00	155.34	142.69	152.99	139855
2023-10-23	152.00	156.29	152.00	154.06	75158
2023-10-24	154.86	156.54	153.88	155.94	29171
2023-10-25	153.95	155.02	149.09	150.73	40612
2023-10-26	151.72	155.82	149.86	150.88	40634
2023-10-27	151.71	152.82	149.21	152.57	52235
2023-10-30	153.45	153.50	149.64	152.33	19048
2023-10-31	150.94	157.00	150.94	155.92	42142
2023-11-01	153.76	156.17	127.29	136.67	186939
2023-11-02	138.10	139.44	131.88	137.90	69794
2023-11-03	140.38	145.25	140.00	143.17	44932
2023-11-06	141.68	143.64	140.58	143.51	38354
2023-11-07	142.34	143.58	140.46	141.48	27134
2023-11-08	140.71	141.19	136.22	139.75	44860
2023-11-09	138.96	139.47	133.99	136.64	59283
2023-11-10	139.01	144.00	137.28	142.70	34478
2023-11-13	141.10	144.49	140.52	142.53	32906
2023-11-14	147.13	155.08	147.13	152.82	50062
2023-11-15	151.78	156.00	151.38	153.02	34068
2023-11-16	153.47	158.24	153.47	157.14	52141
2023-11-17	158.44	163.42	158.03	161.48	57060
2023-11-20	160.58	168.71	159.77	168.22	77473
2023-11-21	165.82	175.60	165.82	172.84	103990
2023-11-22	173.57	174.78	170.93	171.87	82760
2023-11-24	170.22	173.50	169.71	172.81	45318
2023-11-27	171.45	172.12	165.00	169.37	61406
2023-11-28	167.81	169.04	164.74	165.46	52583
2023-11-29	167.50	173.16	167.40	171.87	68634
2023-11-30	171.87	173.00	165.53	166.46	158380
2023-12-01	167.49	170.82	165.11	166.67	84710
2023-12-04	165.32	170.49	165.12	170.49	64472
2023-12-05	169.18	170.59	166.36	168.95	51041
2023-12-06	170.20	179.63	169.02	174.40	83728
2023-12-07	174.00	175.80	170.20	172.78	64797
2023-12-08	174.40	177.91	171.75	177.08	40906
2023-12-11	177.00	178.66	171.12	172.98	60991
2023-12-12	173.90	175.61	169.89	175.45	41646
2023-12-13	175.45	181.63	173.60	180.79	55111
2023-12-14	182.89	185.40	177.87	178.26	97054
2023-12-15	179.88	181.99	175.56	178.30	135572
2023-12-18	177.92	181.28	176.01	176.81	73619
2023-12-19	176.34	183.07	176.34	179.55	66959
2023-12-20	179.55	182.36	171.05	171.25	100501
2023-12-21	173.51	176.12	171.80	172.65	80343
2023-12-22	171.07	177.48	170.25	176.60	44481
2023-12-26	177.68	180.25	176.42	178.05	39497
2023-12-27	178.22	178.86	174.71	177.10	51418
2023-12-28	176.84	177.90	174.50	175.86	37775
2023-12-29	175.86	175.86	171.68	172.04	41051
2024-01-02	170.22	171.00	163.39	165.85	68131
2024-01-03	164.93	164.93	158.01	160.48	64288
2024-01-04	161.55	164.33	159.70	162.68	53259
2024-01-05	161.18	163.08	159.19	159.37	57562
2024-01-08	159.97	163.78	159.30	162.55	55927
2024-01-09	160.19	164.47	158.03	163.46	39430
2024-01-10	163.06	175.12	163.06	175.04	82780
2024-01-11	175.51	178.77	171.88	174.68	77076
2024-01-12	174.44	176.10	166.83	167.21	42098
2024-01-16	165.27	170.95	162.58	167.63	50477
2024-01-17	164.80	167.33	161.57	162.14	92906
2024-01-18	164.35	164.91	159.89	160.70	72659
2024-01-19	161.85	161.85	153.58	159.25	88229
2024-01-22	161.16	165.03	159.81	162.93	59602
2024-01-23	164.72	164.72	152.43	155.66	59247
2024-01-24	157.08	161.92	157.08	161.01	53441
2024-01-25	161.26	164.34	158.74	164.04	50198
2024-01-26	165.74	167.01	164.44	166.73	40791
2024-01-29	167.20	174.27	165.17	172.26	61095
2024-01-30	171.79	173.78	168.59	171.99	38866
2024-01-31	171.82	174.01	168.51	168.51	59987
2024-02-01	168.93	177.99	167.51	177.59	45335
2024-02-02	175.04	176.65	171.85	175.88	33924
2024-02-05	177.14	182.67	174.62	178.69	54564
2024-02-06	176.70	176.70	171.13	171.40	37346
2024-02-07	170.22	176.82	168.80	170.66	49660
2024-02-08	170.66	173.57	168.88	172.79	44355
2024-02-09	173.00	175.34	171.11	174.72	25934
2024-02-12	174.65	177.90	173.12	176.78	47864
2024-02-13	170.50	175.51	167.71	172.63	66594
2024-02-14	175.83	185.93	173.90	185.18	61825
2024-02-15	185.58	198.94	185.58	198.00	81794
2024-02-16	197.48	200.00	190.83	193.28	51215
2024-02-20	190.67	194.59	186.21	193.81	53258
2024-02-21	192.26	210.95	189.43	210.19	98929
2024-02-22	213.38	220.82	212.61	214.09	89271
2024-02-23	213.00	213.43	205.30	210.58	116563
2024-02-26	208.00	217.10	204.89	215.62	46298
2024-02-27	215.70	216.81	201.15	205.93	62975
2024-02-28	202.79	208.32	202.20	208.26	43894
2024-02-29	212.79	213.93	206.06	208.31	73712
2024-03-01	208.93	217.86	206.57	216.80	47966
2024-03-04	217.94	221.02	212.47	215.82	41724
2024-03-05	216.00	217.24	203.05	204.29	50200
2024-03-06	209.78	209.78	204.70	207.26	54592
2024-03-07	210.36	211.32	205.50	206.48	56400
2024-03-08	208.07	210.69	199.95	199.95	80932
2024-03-11	196.94	200.88	192.01	193.37	115839
2024-03-12	193.11	196.06	193.11	195.26	43023
2024-03-13	193.84	198.11	193.26	195.57	41551
2024-03-14	193.91	195.83	189.90	192.04	39041
2024-03-15	189.59	193.44	189.59	193.40	70882
2024-03-18	192.44	195.42	188.50	193.87	89347
2024-03-19	193.70	214.57	193.70	214.39	69637
2024-03-20	215.86	228.89	214.39	225.96	89785
2024-03-21	230.43	239.54	224.27	237.41	98208
2024-03-22	241.30	244.63	233.72	244.60	97530
2024-03-25	245.00	246.52	233.89	236.09	93233
2024-03-26	238.90	241.62	235.46	240.62	114034
2024-03-27	243.51	257.29	243.11	252.15	72305
2024-03-28	252.45	255.99	249.74	252.20	144504
2024-04-01	254.78	255.50	248.25	250.83	61665
2024-04-02	246.32	250.66	244.20	247.59	73258
2024-04-03	247.13	252.93	244.08	248.24	56435
2024-04-04	250.05	255.14	245.24	250.20	81977
2024-04-05	248.90	254.67	248.90	251.35	55742
2024-04-08	254.66	255.28	250.88	253.27	40620
2024-04-09	254.19	255.57	239.81	248.85	74542
2024-04-10	241.05	245.45	235.13	236.93	47162
2024-04-11	236.92	240.56	226.84	227.86	72318
2024-04-12	225.29	230.07	220.56	228.99	35529
2024-04-15	230.16	234.19	224.40	228.74	61753
2024-04-16	229.38	230.25	226.18	227.00	70059
2024-04-17	226.14	228.78	225.25	225.63	69777
2024-04-18	222.00	228.50	216.96	217.74	39390
2024-04-19	215.24	222.59	204.59	207.92	79072
2024-04-22	211.38	215.60	207.81	213.08	64363
2024-04-23	215.14	220.09	212.83	213.33	61920
2024-04-24	214.62	216.51	210.03	214.38	46019
2024-04-25	210.01	211.71	206.59	209.65	39841
2024-04-26	208.16	214.57	208.16	213.25	40236
2024-04-29	215.16	223.80	213.91	222.59	58916
2024-04-30	219.54	222.69	205.80	205.94	77304
2024-05-01	212.67	245.26	212.67	235.84	144980
2024-05-02	245.33	256.33	239.02	255.28	100157
2024-05-03	258.68	265.94	249.48	262.14	73432
2024-05-06	264.70	268.34	251.24	256.49	69797
2024-05-07	256.35	259.56	251.71	253.04	69613
2024-05-08	251.56	253.44	247.13	251.94	59500
2024-05-09	252.34	264.83	251.50	261.42	57009
2024-05-10	261.42	266.36	260.25	260.43	39071
2024-05-13	264.30	264.89	258.90	259.21	30400
2024-05-14	262.70	265.82	258.71	262.68	49302
2024-05-15	266.99	268.15	260.90	261.69	38579
2024-05-16	261.70	264.48	260.18	261.42	31073
2024-05-17	262.41	262.41	256.94	259.75	28959
2024-05-20	258.91	262.63	256.28	258.08	30928
2024-05-21	255.50	264.24	251.18	262.58	50385
2024-05-22	257.70	262.00	250.99	252.39	49214
2024-05-23	252.39	252.39	242.24	247.03	39034
2024-05-24	248.91	257.55	248.58	256.64	44151
2024-05-28	259.79	260.06	251.26	258.56	26497
2024-05-29	253.39	263.35	253.39	263.01	37096
2024-05-30	264.99	266.95	259.51	261.20	27466
2024-05-31	263.86	265.17	251.32	260.36	43240
2024-06-03	262.97	265.00	257.91	261.03	34038
2024-06-04	260.16	260.16	250.69	251.49	35349
2024-06-05	253.70	263.98	253.70	260.92	31832
2024-06-06	259.85	260.45	250.42	251.65	30101
2024-06-07	249.19	254.60	245.56	246.98	30983
2024-06-10	242.38	251.16	242.01	250.63	43125
2024-06-11	247.28	253.18	244.81	253.10	32999
2024-06-12	255.83	262.26	253.50	256.68	53219
2024-06-13	254.92	257.52	246.48	256.00	31545
2024-06-14	252.01	255.96	250.40	251.76	30458
2024-06-17	250.24	256.55	250.00	250.92	37633
2024-06-18	249.15	256.66	247.42	253.79	44990
2024-06-20	253.78	260.23	253.78	257.21	42492
2024-06-21	256.24	264.68	254.40	262.55	160797
2024-06-24	262.82	270.72	259.99	260.62	51582
2024-06-25	260.11	262.00	257.21	259.00	29513
2024-06-26	257.17	259.81	251.62	253.34	44056
2024-06-27	255.68	257.67	249.85	257.67	37712
2024-06-28	261.33	267.62	259.74	263.87	104538
2024-07-01	267.06	290.13	267.06	289.09	123311
2024-07-02	294.43	294.43	279.40	283.66	79707
2024-07-03	285.72	290.24	283.37	290.24	19586
2024-07-05	289.76	296.76	287.67	293.48	53393
2024-07-08	294.86	302.34	294.86	298.89	67608
2024-07-09	299.07	304.95	296.87	299.93	42762
2024-07-10	303.01	303.01	297.61	301.30	51677
2024-07-11	307.96	313.61	300.28	300.67	92779
2024-07-12	304.24	308.12	297.69	305.55	94967
2024-07-15	305.55	312.33	305.55	311.70	52050
2024-07-16	313.73	321.00	303.65	319.33	56544
2024-07-17	321.98	326.71	312.51	316.82	83580
2024-07-18	316.78	330.56	316.78	324.08	114216
2024-07-19	325.94	326.81	308.17	312.80	191361
2024-07-22	314.24	321.88	314.24	321.57	99737
2024-07-23	321.82	335.61	321.82	332.50	65041
2024-07-24	329.35	333.15	315.60	315.60	60569
2024-07-25	317.05	319.22	310.57	313.69	69862
2024-07-26	316.12	322.77	315.06	322.32	43248
2024-07-29	324.22	327.26	318.08	321.93	29602
2024-07-30	324.02	324.02	311.98	316.90	52471
2024-07-31	320.74	326.95	316.92	321.59	70852
2024-08-01	325.85	330.00	317.72	325.66	57462
2024-08-02	313.22	321.21	309.67	316.28	53054
2024-08-05	296.00	302.45	289.69	299.73	50902
2024-08-06	299.32	309.56	299.32	309.13	65616
2024-08-07	314.73	315.87	298.50	299.62	38140
2024-08-08	305.03	312.81	304.19	310.14	75724
2024-08-09	308.57	312.60	307.96	309.45	32716
2024-08-12	311.14	311.43	306.21	310.08	25144
2024-08-13	310.00	311.59	304.44	309.93	43027
2024-08-14	310.00	317.87	309.66	314.22	92329
2024-08-15	321.39	326.18	313.98	321.92	75274
2024-08-16	322.00	327.80	321.87	326.12	64383
2024-08-19	325.50	328.80	324.79	327.30	50839
2024-08-20	327.11	329.36	322.88	329.00	35473
2024-08-21	330.00	331.49	324.87	325.71	70573
2024-08-22	325.71	326.64	321.03	321.96	27713
2024-08-23	324.82	337.87	324.27	336.70	50445
2024-08-26	338.24	339.83	333.96	334.61	48724
2024-08-27	333.80	339.61	332.68	337.87	27624
2024-08-28	338.30	338.30	328.88	329.02	39469
2024-08-29	330.73	338.84	330.73	334.29	29147
2024-08-30	334.91	341.23	332.72	341.23	32352
2024-09-03	336.63	340.84	327.16	327.31	48220
2024-09-04	326.56	331.82	323.58	330.23	26755
2024-09-05	330.71	330.71	325.30	326.71	39183
2024-09-06	328.46	330.00	319.35	321.24	51664
2024-09-09	323.22	326.79	317.28	324.98	41172
2024-09-10	324.48	324.48	289.49	292.22	92433
2024-09-11	290.01	300.07	289.51	297.08	50031
2024-09-12	298.48	310.20	295.73	302.80	68622
2024-09-13	304.26	319.13	304.26	317.79	39654
2024-09-16	320.05	325.32	318.12	324.26	36359
2024-09-17	326.98	334.71	326.98	330.34	53951
2024-09-18	329.67	346.38	327.67	337.98	67339
2024-09-19	348.53	355.82	344.65	354.86	40523
2024-09-20	356.71	360.54	353.70	358.42	111082
2024-09-23	361.24	366.41	346.59	348.12	36317
2024-09-24	345.90	345.90	332.75	335.10	42440
2024-09-25	332.56	335.48	326.00	326.19	48153
2024-09-26	331.67	331.67	320.31	322.38	47736
2024-09-27	325.14	333.65	322.19	323.81	50934
2024-09-30	323.00	326.50	313.80	316.70	81523
2024-10-01	314.28	314.28	303.04	308.19	48324
2024-10-02	304.42	311.82	304.42	306.12	39547
2024-10-03	302.22	302.22	292.57	292.57	87762
2024-10-04	297.41	297.41	282.92	288.71	123386
2024-10-07	288.47	290.41	283.50	284.65	66011
2024-10-08	285.38	291.31	282.72	290.00	69289
2024-10-09	290.09	292.54	287.19	288.03	73456
2024-10-10	285.00	305.42	281.77	304.83	93300
2024-10-11	303.41	314.00	303.41	312.76	42789
2024-10-14	313.88	315.55	309.95	313.99	33560
2024-10-15	313.73	316.13	308.39	311.84	35000
2024-10-16	316.36	319.22	316.26	318.94	28343
2024-10-17	319.53	319.53	303.21	309.39	55113
2024-10-18	311.10	312.40	301.89	302.43	73390
2024-10-21	301.79	302.00	290.18	292.66	65958
2024-10-22	291.71	291.71	274.63	276.41	110149
2024-10-23	275.84	280.00	275.84	279.67	115427
2024-10-24	280.86	282.45	278.00	278.32	57617
2024-10-25	280.04	280.04	275.20	275.20	49475
2024-10-28	277.73	286.70	277.58	278.90	81081
2024-10-29	275.87	289.16	275.87	287.38	48394
2024-10-30	284.16	288.43	270.19	274.00	60606
2024-10-31	273.31	276.47	266.45	267.00	46665
2024-11-01	267.00	273.51	267.00	272.66	54117
2024-11-04	275.28	285.47	269.00	277.62	70783
2024-11-05	278.00	346.63	278.00	329.24	218967
2024-11-06	349.52	349.60	332.21	343.67	133458
2024-11-07	344.24	348.70	331.89	346.29	89578
2024-11-08	348.56	353.97	340.61	344.86	83800
2024-11-11	347.83	348.24	338.36	343.49	77552
2024-11-12	343.65	354.22	338.95	343.64	96924
2024-11-13	346.04	349.77	308.73	314.88	72179
2024-11-14	317.07	317.07	305.48	309.45	66069
2024-11-15	312.52	312.52	294.57	294.93	73524
2024-11-18	294.24	294.73	276.29	278.94	94918
2024-11-19	278.86	293.93	278.86	290.49	44057
2024-11-20	288.73	301.57	283.97	298.79	77065
2024-11-21	303.38	306.36	296.85	304.79	53167
2024-11-22	308.44	315.00	307.00	311.27	61028
2024-11-25	314.16	322.01	311.89	314.41	76401
2024-11-26	313.06	313.06	305.35	310.95	33945
2024-11-27	310.71	322.54	306.72	321.92	83150
2024-11-29	322.57	326.97	317.20	322.92	47056
2024-12-02	323.82	327.68	300.26	307.44	89380
2024-12-03	303.48	308.15	298.02	299.43	45461
2024-12-04	299.64	302.41	290.53	294.00	42383
2024-12-05	292.00	298.33	288.77	290.00	42411
2024-12-06	292.31	294.63	285.42	286.46	45911
2024-12-09	288.42	291.14	286.54	287.11	41717
2024-12-10	285.57	293.72	284.30	290.72	49306
2024-12-11	292.11	297.40	286.40	295.60	46368
2024-12-12	292.07	292.07	264.62	269.04	96766
2024-12-13	270.00	270.00	248.86	258.62	182944
2024-12-16	253.38	258.97	246.11	246.98	132865
2024-12-17	242.85	255.25	232.02	253.40	276849
2024-12-18	253.40	263.88	238.84	241.88	167048
2024-12-19	243.19	248.32	238.36	246.04	102122
2024-12-20	242.99	255.24	240.14	252.85	257693
2024-12-23	252.85	255.41	244.16	252.43	88466
2024-12-24	252.10	254.86	248.42	252.00	116690
2024-12-26	250.06	255.89	247.38	254.62	71715
2024-12-27	251.80	256.22	243.05	247.00	80618
2024-12-30	243.71	243.71	237.50	238.73	73099
2024-12-31	242.23	245.59	236.98	244.51	155902
2025-01-02	246.72	248.50	239.99	246.23	96263
2025-01-03	247.25	249.25	243.43	244.09	57657
2025-01-06	244.46	249.66	239.77	239.82	61139
2025-01-07	238.56	241.92	235.23	241.92	131926
2025-01-08	242.23	253.08	240.49	251.06	124989
2025-01-10	244.40	246.95	237.50	241.95	82248
2025-01-13	238.95	248.26	234.59	245.42	84395
2025-01-14	248.93	260.75	244.34	247.07	74957
2025-01-15	253.10	259.37	248.29	254.79	203582
2025-01-16	253.14	263.01	251.14	262.19	96092
2025-01-17	265.39	269.00	260.47	265.04	144857
2025-01-21	266.93	276.30	266.91	274.30	108545
2025-01-22	273.25	280.00	268.65	271.93	120104
2025-01-23	271.34	274.05	258.76	262.51	140889
2025-01-24	260.70	269.31	260.14	268.58	128319
2025-01-27	265.59	283.60	265.59	282.42	95571
2025-01-28	282.71	282.71	263.70	268.46	94775
2025-01-29	265.64	285.66	263.68	274.43	98575
2025-01-30	276.07	279.96	270.98	275.97	85655
2025-01-31	276.20	276.85	272.04	274.66	47048
2025-02-03	270.37	274.25	269.66	270.83	71074
2025-02-04	270.59	282.74	269.62	279.74	66851
2025-02-05	282.39	289.57	281.64	285.04	106843
2025-02-06	284.16	285.24	275.00	279.94	87767
2025-02-07	277.81	277.81	256.67	261.33	131023
2025-02-10	262.51	267.18	256.99	261.96	77778
2025-02-11	257.57	263.31	253.66	261.97	68498
2025-02-12	254.66	256.21	249.40	250.45	64675
2025-02-13	252.82	255.74	245.88	254.04	82574
2025-02-14	252.38	258.65	250.00	257.52	68871
2025-02-18	257.67	259.98	252.08	257.08	95035
2025-02-19	252.10	262.89	251.22	260.35	88820
2025-02-20	259.42	267.26	255.58	267.00	88074
2025-02-21	271.38	275.81	254.11	254.56	64793
2025-02-24	254.23	255.23	240.35	240.94	160549
2025-02-25	255.00	275.51	248.82	263.52	204496
2025-02-26	262.30	265.05	231.00	235.95	118394
2025-02-27	233.23	236.08	219.52	232.01	202294
2025-02-28	230.99	235.00	224.03	227.59	124230
2025-03-03	226.99	228.05	214.62	215.24	171362
2025-03-04	209.34	219.84	206.80	212.88	251650
2025-03-05	212.85	216.51	210.26	215.37	95091
2025-03-06	209.99	218.52	209.85	216.49	126299
2025-03-07	215.67	223.62	213.30	220.64	101483
2025-03-10	218.50	223.67	213.83	219.15	154603
2025-03-11	221.07	221.49	214.46	214.47	92326
2025-03-12	215.00	215.00	206.36	209.51	115413
2025-03-13	209.10	210.72	202.00	209.62	123739
2025-03-14	213.14	214.69	207.02	210.70	118651
2025-03-17	211.00	216.68	208.79	216.30	107095
2025-03-18	213.08	213.08	200.15	206.98	143663
2025-03-19	206.70	217.06	205.17	214.69	118423
2025-03-20	213.51	216.25	212.25	212.62	75819
2025-03-21	208.44	208.44	198.10	198.85	175223
2025-03-24	201.82	211.94	201.82	210.50	129228
2025-03-25	209.52	213.32	208.45	209.66	77000
2025-03-26	209.47	212.20	203.01	203.53	44717
2025-03-27	203.42	211.07	202.77	203.23	51403
2025-03-28	201.12	206.30	199.27	199.32	91985
2025-03-31	201.20	202.38	193.00	201.71	100202
2025-04-01	201.71	206.33	198.90	203.93	71453
2025-04-02	200.03	214.39	198.47	210.79	91543
2025-04-03	199.86	205.77	192.13	193.62	204861
2025-04-04	185.93	198.00	181.28	186.83	204367
2025-04-07	186.23	202.44	178.26	196.99	162737
2025-04-08	202.66	210.39	190.61	193.21	182910
2025-04-09	192.66	223.96	191.88	211.92	195261
2025-04-10	206.10	212.34	194.67	205.58	96927
2025-04-11	205.58	209.45	195.46	209.42	79261
2025-04-14	212.65	212.65	203.50	208.43	59265
2025-04-15	208.11	209.60	199.29	204.46	89039
2025-04-16	204.27	206.43	200.06	205.45	113868
2025-04-17	205.45	212.26	202.86	211.06	69414
2025-04-21	209.91	211.25	206.01	210.63	64529
2025-04-22	214.44	218.35	203.50	205.81	94903
2025-04-23	212.41	227.00	207.68	208.15	100996
2025-04-24	207.35	210.02	204.07	206.89	113545
2025-04-25	204.90	207.39	200.71	206.80	124881
2025-04-28	208.39	213.78	206.01	209.80	146256
2025-04-29	209.30	215.41	207.98	211.60	78824
2025-04-30	207.27	211.55	202.28	208.54	157518
2025-05-01	207.35	214.61	201.17	212.33	91881
2025-05-02	213.84	213.84	200.79	202.21	118579
2025-05-05	201.98	212.25	193.13	197.42	441768
2025-05-06	217.88	225.43	207.14	219.49	214664
2025-05-07	218.64	221.72	211.93	219.67	113132
2025-05-08	224.28	236.15	218.64	233.91	129277
2025-05-09	233.70	237.05	231.85	236.48	94578
2025-05-12	241.21	249.91	239.93	244.22	95336
2025-05-13	247.49	252.64	241.42	247.79	118043
2025-05-14	249.55	253.50	240.07	242.87	145341
2025-05-15	244.59	250.80	239.01	243.67	93585
2025-05-16	244.01	254.08	244.01	253.30	87924
2025-05-19	243.37	243.90	234.88	241.89	255593
2025-05-20	241.89	244.00	231.29	239.30	118707
2025-05-21	237.01	237.01	227.39	229.20	82565
2025-05-22	225.96	234.74	223.77	233.68	127704
2025-05-23	229.46	236.27	228.58	234.42	86534
2025-05-27	237.20	242.40	231.91	236.64	136012
2025-05-28	235.90	239.14	226.00	228.94	85091
2025-05-29	231.56	235.34	227.46	233.24	79200
2025-05-30	231.54	236.17	224.00	234.20	759079
2025-06-02	232.98	234.72	225.97	232.20	559367
2025-06-03	232.98	240.00	229.38	238.88	324730
2025-06-04	240.47	243.94	233.41	240.08	596315
2025-06-05	239.01	245.48	236.83	243.98	518506
2025-06-06	247.29	250.01	236.85	237.46	305385
2025-06-09	238.22	244.73	236.85	238.19	563697
2025-06-10	239.26	244.21	236.85	238.68	650764
2025-06-11	240.19	243.39	233.72	234.40	143152
2025-06-12	233.88	238.53	232.45	237.27	205906
2025-06-13	233.05	236.45	231.02	233.00	179186
2025-06-16	233.58	238.11	233.58	237.53	90803
2025-06-17	237.03	238.60	233.14	235.81	126464
2025-06-18	235.93	241.72	234.19	240.25	120792
2025-06-20	241.83	242.00	232.60	234.68	111405
2025-06-23	234.00	237.29	232.50	233.14	121446
2025-06-24	235.71	243.18	233.97	241.63	95578
2025-06-25	243.23	249.00	239.00	246.63	95030
2025-06-26	248.56	250.69	240.64	247.14	113168
2025-06-27	248.38	248.38	240.43	244.67	163782
2025-06-30	244.60	246.86	239.43	244.16	108711
2025-07-01	241.69	256.98	241.69	252.36	137349
2025-07-02	252.38	252.38	244.40	245.87	123526
2025-07-03	247.23	251.58	244.56	249.61	63909
2025-07-07	246.92	248.29	240.50	241.07	111641
2025-07-08	242.55	247.22	239.92	243.12	126341
2025-07-09	245.77	248.40	241.50	247.56	104237
2025-07-10	247.58	257.43	247.40	252.55	81321
2025-07-11	250.82	255.47	242.07	242.52	63641
2025-07-14	240.80	250.73	240.80	245.60	95996
2025-07-15	246.73	247.10	228.37	231.20	126983
2025-07-16	234.02	235.23	227.65	228.68	100291
2025-07-17	226.86	235.43	226.10	232.00	67780
2025-07-18	236.19	236.19	226.84	227.95	65304
2025-07-21	229.84	233.35	226.73	226.83	63561
2025-07-22	228.50	233.85	228.16	231.11	83465
2025-07-23	234.36	244.75	234.36	243.32	106028
2025-07-24	241.20	241.63	235.97	236.09	70563
2025-07-25	237.73	242.46	234.88	241.92	46964
2025-07-28	242.37	246.78	239.11	244.70	108115
2025-07-29	244.89	247.47	237.67	237.67	97146
2025-07-30	238.82	242.38	228.98	232.07	55020
2025-07-31	229.16	229.48	224.17	226.39	81291
2025-08-01	224.34	228.51	216.87	226.57	110703
2025-08-04	224.87	230.98	224.87	226.27	105307
2025-08-05	231.08	259.90	231.08	240.75	249628
2025-08-06	240.30	240.30	212.77	213.60	198511
2025-08-07	215.91	215.91	196.83	206.22	166863
2025-08-08	207.68	207.68	199.76	205.56	142213
2025-08-11	205.27	219.42	201.31	213.56	203885
2025-08-12	215.21	223.50	214.23	219.80	126496
2025-08-13	221.39	230.02	220.26	226.61	119856
2025-08-14	224.26	225.98	222.68	224.00	75181
2025-08-15	226.10	227.56	218.57	219.54	99660
2025-08-18	221.47	224.73	218.10	218.95	104866
2025-08-19	217.64	220.39	216.19	217.39	74845
2025-08-20	218.61	221.39	212.84	219.39	86978
2025-08-21	219.58	224.36	215.97	219.56	105285
2025-08-22	221.57	230.64	221.57	225.74	106821
2025-08-25	224.06	224.06	216.63	220.94	89468
2025-08-26	222.50	222.80	216.23	218.43	101705
2025-08-27	217.92	220.20	212.15	214.57	78595
2025-08-28	217.42	219.03	209.76	211.29	88868
2025-08-29	212.05	215.81	207.50	210.16	91055
2025-09-02	209.41	211.72	203.90	207.58	82124
2025-09-03	206.81	209.32	203.04	203.62	86144
2025-09-04	203.60	209.39	198.65	208.85	141592
2025-09-05	209.78	212.05	205.36	207.29	77311
2025-09-08	208.30	209.66	204.41	205.79	131343
2025-09-09	202.96	204.44	198.33	204.06	106653
2025-09-10	203.87	203.87	197.80	201.21	112898
2025-09-11	202.07	206.00	200.75	201.37	116276
2025-09-12	200.32	200.32	194.93	199.32	149860

Explore More About UFPT

Coins representing dividend payouts and trends

UFPT Dividend History

Discover UFP Technologies Inc'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

UFPT Stock Split History

Discover UFP Technologies Inc'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

UFPT Historical Prices

Explore UFP Technologies Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics