USLM Historical Prices

Summary

Key Stock Metrics

65.45

(August 5, 2024)

52-Week Low

159.53

(November 26, 2024)

52-Week High

159.53

(November 26, 2024)

All-Time High

98.64

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-31	1.00	1.00	1.00	1.00	2500
1994-02-02	0.95	0.95	0.95	0.95	2000
1994-02-15	0.95	1.05	0.95	1.05	6000
1994-02-23	1.05	1.05	1.05	1.05	10000
1994-02-24	0.95	0.95	0.95	0.95	2000
1994-02-28	1.05	1.05	1.05	1.05	5000
1994-03-07	1.00	1.00	1.00	1.00	10000
1994-03-08	1.05	1.05	0.98	0.98	65000
1994-03-09	1.05	1.05	1.05	1.05	10000
1994-03-10	1.03	1.03	1.03	1.03	10000
1994-03-14	0.98	0.98	0.95	0.95	18500
1994-03-15	0.95	0.95	0.95	0.95	6000
1994-03-17	0.95	0.95	0.95	0.95	2500
1994-03-30	0.95	0.95	0.95	0.95	3500
1994-04-04	1.00	1.00	1.00	1.00	2500
1994-04-06	0.95	0.95	0.95	0.95	500
1994-04-11	0.95	0.95	0.95	0.95	2500
1994-04-13	0.95	0.95	0.95	0.95	1000
1994-04-14	1.08	1.08	1.03	1.03	7500
1994-04-28	0.95	0.95	0.95	0.95	17500
1994-05-02	0.95	0.98	0.95	0.95	63000
1994-05-03	0.95	1.00	0.95	1.00	13000
1994-05-04	1.03	1.03	1.03	1.03	500
1994-05-05	1.03	1.03	1.03	1.03	8500
1994-05-12	1.03	1.03	1.03	1.03	5000
1994-05-16	0.95	0.95	0.95	0.95	11000
1994-05-18	1.03	1.03	1.03	1.03	5000
1994-05-23	1.05	1.05	1.05	1.05	3000
1994-05-24	0.95	0.95	0.95	0.95	14000
1994-05-25	1.03	1.03	0.98	1.03	18000
1994-05-26	1.08	1.08	1.08	1.08	15000
1994-06-10	1.03	1.03	1.03	1.03	2000
1994-06-15	0.95	0.95	0.95	0.95	7000
1994-06-16	0.95	0.95	0.95	0.95	1000
1994-06-17	0.95	0.95	0.95	0.95	1000
1994-06-22	0.95	0.98	0.90	0.98	52500
1994-06-23	0.90	0.90	0.90	0.90	3500
1994-06-24	0.90	0.90	0.90	0.90	2500
1994-06-30	0.95	0.98	0.90	0.98	21000
1994-07-01	1.00	1.00	0.90	0.90	15500
1994-07-05	1.00	1.00	1.00	1.00	9500
1994-07-06	0.90	0.90	0.90	0.90	500
1994-07-07	0.90	0.90	0.90	0.90	1000
1994-07-08	0.90	0.90	0.90	0.90	37500
1994-07-19	0.90	0.90	0.90	0.90	500
1994-07-20	0.95	0.95	0.93	0.95	50000
1994-07-21	1.00	1.00	0.93	1.00	36500
1994-07-25	0.90	1.00	0.90	1.00	3000
1994-07-27	1.00	1.00	1.00	1.00	1000
1994-08-01	1.00	1.00	1.00	1.00	2500
1994-08-02	0.90	0.90	0.90	0.90	10000
1994-08-03	1.00	1.00	1.00	1.00	7500
1994-08-08	1.00	1.00	1.00	1.00	2000
1994-08-10	0.90	0.90	0.90	0.90	7500
1994-08-11	0.90	1.00	0.90	1.00	14000
1994-08-18	1.00	1.05	1.00	1.05	25500
1994-08-23	0.98	0.98	0.98	0.98	12500
1994-08-24	1.05	1.05	1.00	1.00	12500
1994-08-29	1.10	1.10	1.05	1.10	19000
1994-08-30	1.13	1.13	1.05	1.13	42000
1994-08-31	1.10	1.13	1.10	1.13	21000
1994-09-01	1.05	1.15	1.05	1.15	10000
1994-09-02	1.13	1.13	1.13	1.13	2500
1994-09-08	1.13	1.13	1.13	1.13	5000
1994-09-15	1.05	1.05	1.05	1.05	500
1994-09-20	1.05	1.05	1.05	1.05	11000
1994-09-21	1.20	1.20	1.10	1.10	87000
1994-09-22	1.18	1.18	1.05	1.18	31000
1994-09-23	1.20	1.20	1.20	1.20	500
1994-09-26	1.20	1.20	1.20	1.20	5000
1994-09-28	1.18	1.18	1.18	1.18	10000
1994-09-30	1.18	1.20	1.10	1.20	4500
1994-10-05	1.10	1.10	1.10	1.10	500
1994-10-10	1.10	1.10	1.10	1.10	1000
1994-10-11	1.20	1.20	1.20	1.20	500
1994-10-12	1.10	1.10	1.10	1.10	500
1994-10-17	1.20	1.20	1.10	1.10	19000
1994-10-18	1.20	1.25	1.20	1.25	5000
1994-10-19	1.25	1.25	1.25	1.25	3500
1994-10-20	1.10	1.10	1.10	1.10	2000
1994-10-21	1.25	1.25	1.25	1.25	500
1994-10-24	1.10	1.10	1.10	1.10	1500
1994-10-26	1.10	1.10	1.10	1.10	2000
1994-10-31	1.25	1.25	1.25	1.25	1000
1994-11-01	1.25	1.25	1.25	1.25	2500
1994-11-04	1.10	1.10	1.10	1.10	3500
1994-11-09	1.10	1.10	1.10	1.10	2000
1994-11-10	1.25	1.25	1.25	1.25	500
1994-11-14	1.10	1.10	1.10	1.10	1000
1994-11-21	1.10	1.10	1.10	1.10	3500
1994-11-22	1.15	1.15	1.15	1.15	6000
1994-11-30	1.25	1.25	1.25	1.25	500
1994-12-08	1.10	1.10	1.10	1.10	2000
1994-12-12	1.10	1.10	1.10	1.10	500
1994-12-16	1.10	1.18	1.10	1.10	46000
1994-12-21	1.10	1.20	1.10	1.20	15500
1994-12-23	1.10	1.10	1.10	1.10	1500
1994-12-29	1.10	1.10	1.10	1.10	500
1994-12-30	1.10	1.20	1.10	1.20	2500
1995-01-06	1.10	1.10	1.10	1.10	6500
1995-01-10	1.20	1.20	1.13	1.13	8000
1995-01-11	1.10	1.10	1.10	1.10	1000
1995-01-12	1.13	1.13	1.13	1.13	7500
1995-01-13	1.10	1.10	1.10	1.10	17000
1995-01-16	1.13	1.13	1.13	1.13	4500
1995-01-19	1.10	1.20	1.10	1.20	2000
1995-01-20	1.25	1.25	1.25	1.25	500
1995-01-24	1.20	1.20	1.20	1.20	5000
1995-01-26	1.10	1.10	1.10	1.10	1000
1995-01-30	1.20	1.20	1.20	1.20	1000
1995-01-31	1.23	1.23	1.23	1.23	5500
1995-02-06	1.23	1.23	1.23	1.23	1000
1995-02-07	1.23	1.23	1.23	1.23	7000
1995-02-10	1.23	1.23	1.23	1.23	5000
1995-02-13	1.10	1.10	1.10	1.10	7500
1995-02-14	1.10	1.10	1.10	1.10	9000
1995-02-15	1.10	1.10	1.10	1.10	13500
1995-02-16	1.10	1.10	1.10	1.10	25500
1995-02-17	1.10	1.10	1.10	1.10	7500
1995-02-21	1.13	1.13	1.13	1.13	30000
1995-02-22	1.10	1.10	1.10	1.10	1000
1995-02-24	1.10	1.10	1.10	1.10	1000
1995-02-27	1.10	1.10	1.10	1.10	8500
1995-02-28	1.10	1.20	1.10	1.20	5500
1995-03-01	1.20	1.20	1.20	1.20	3000
1995-03-07	1.10	1.10	1.10	1.10	1500
1995-03-09	1.10	1.10	1.10	1.10	2000
1995-03-14	1.10	1.13	1.10	1.13	69000
1995-03-15	1.10	1.10	1.10	1.10	13000
1995-03-16	1.25	1.25	1.15	1.15	20000
1995-03-17	1.25	1.25	1.10	1.20	82500
1995-03-20	1.20	1.20	1.13	1.20	75500
1995-03-24	1.20	1.20	1.20	1.20	1500
1995-03-28	1.20	1.20	1.20	1.20	25000
1995-03-29	1.10	1.10	1.10	1.10	2000
1995-03-30	1.20	1.20	1.10	1.10	55000
1995-03-31	1.20	1.20	1.20	1.20	43000
1995-04-03	1.10	1.10	1.10	1.10	1000
1995-04-10	1.10	1.25	1.10	1.25	5000
1995-04-11	1.10	1.10	1.10	1.10	500
1995-04-12	1.10	1.18	1.10	1.18	101500
1995-04-13	1.20	1.25	1.20	1.25	1000
1995-04-17	1.10	1.10	1.10	1.10	9000
1995-04-18	1.25	1.25	1.15	1.15	32500
1995-04-19	1.20	1.20	1.10	1.13	21000
1995-04-20	1.15	1.15	1.15	1.15	5000
1995-04-21	1.15	1.15	1.15	1.15	25000
1995-04-24	1.18	1.19	1.13	1.19	55000
1995-04-25	1.13	1.23	1.13	1.23	30500
1995-04-27	1.10	1.18	1.10	1.18	4500
1995-04-28	1.18	1.18	1.18	1.18	1000
1995-05-01	1.25	1.25	1.10	1.18	141000
1995-05-02	1.18	1.25	1.13	1.25	90000
1995-05-03	1.20	1.20	1.20	1.20	12500
1995-05-04	1.18	1.18	1.18	1.18	1500
1995-05-05	1.20	1.20	1.20	1.20	3500
1995-05-08	1.25	1.25	1.20	1.20	13000
1995-05-10	1.13	1.13	1.13	1.13	1000
1995-05-11	1.18	1.18	1.18	1.18	62500
1995-05-12	1.15	1.20	1.15	1.20	369000
1995-05-15	1.15	1.18	1.15	1.15	64000
1995-05-16	1.23	1.35	1.20	1.30	277500
1995-05-23	1.25	1.25	1.25	1.25	50000
1995-05-25	1.20	1.28	1.20	1.28	27000
1995-05-26	1.20	1.20	1.20	1.20	1500
1995-05-30	1.20	1.28	1.20	1.28	57000
1995-05-31	1.28	1.30	1.28	1.30	5000
1995-06-02	1.20	1.35	1.20	1.35	6000
1995-06-05	1.35	1.35	1.35	1.35	1000
1995-06-07	1.20	1.20	1.20	1.20	2500
1995-06-09	1.20	1.20	1.20	1.20	3000
1995-06-12	1.22	1.28	1.22	1.28	162000
1995-06-13	1.28	1.30	1.20	1.30	12500
1995-06-14	1.20	1.20	1.20	1.20	5000
1995-06-20	1.20	1.20	1.20	1.20	5000
1995-06-21	1.20	1.20	1.20	1.20	1000
1995-06-22	1.35	1.35	1.35	1.35	2500
1995-06-23	1.20	1.20	1.20	1.20	5000
1995-06-27	1.30	1.35	1.25	1.25	85500
1995-06-29	1.25	1.25	1.25	1.25	5000
1995-06-30	1.33	1.35	1.33	1.35	3000
1995-07-03	1.35	1.35	1.35	1.35	1500
1995-07-05	1.33	1.33	1.33	1.33	2500
1995-07-06	1.35	1.35	1.25	1.25	13500
1995-07-07	1.35	1.35	1.35	1.35	1500
1995-07-11	1.25	1.25	1.25	1.25	19000
1995-07-12	1.30	1.35	1.30	1.35	22500
1995-07-13	1.25	1.30	1.25	1.30	67000
1995-07-14	1.25	1.35	1.25	1.25	4000
1995-07-17	1.25	1.25	1.25	1.25	37500
1995-07-18	1.25	1.30	1.25	1.30	55500
1995-07-19	1.35	1.35	1.25	1.30	4500
1995-07-20	1.25	1.35	1.25	1.35	24500
1995-07-21	1.35	1.40	1.30	1.40	21000
1995-07-24	1.40	1.40	1.30	1.40	24500
1995-07-25	1.35	1.43	1.35	1.35	38500
1995-07-26	1.45	1.55	1.35	1.55	107000
1995-07-27	1.40	1.53	1.40	1.40	53500
1995-07-28	1.55	1.55	1.40	1.40	6000
1995-07-31	1.43	1.53	1.43	1.53	7500
1995-08-02	1.40	1.40	1.40	1.40	2000
1995-08-03	1.45	1.45	1.45	1.45	11500
1995-08-04	1.60	1.60	1.45	1.45	13000
1995-08-09	1.60	1.60	1.60	1.60	500
1995-08-10	1.53	1.53	1.53	1.53	4000
1995-08-11	1.45	1.45	1.45	1.45	5000
1995-08-14	1.53	1.60	1.53	1.60	5500
1995-08-15	1.45	1.45	1.45	1.45	2000
1995-08-16	1.60	1.60	1.45	1.45	1000
1995-08-17	1.45	1.50	1.45	1.50	26000
1995-08-21	1.55	1.55	1.55	1.55	12000
1995-08-22	1.60	1.60	1.60	1.60	500
1995-08-23	1.60	1.60	1.50	1.50	2500
1995-08-25	1.53	1.60	1.45	1.45	6000
1995-08-28	1.60	1.60	1.60	1.60	3000
1995-08-29	1.55	1.55	1.45	1.45	2000
1995-08-30	1.46	1.48	1.46	1.48	8000
1995-08-31	1.45	1.45	1.45	1.45	6000
1995-09-01	1.60	1.60	1.60	1.60	7500
1995-09-05	1.45	1.60	1.45	1.50	47500
1995-09-06	1.50	1.65	1.50	1.65	40000
1995-09-07	1.50	1.50	1.50	1.50	25000
1995-09-08	1.50	1.65	1.50	1.65	33000
1995-09-11	1.55	1.55	1.55	1.55	3500
1995-09-13	1.45	1.60	1.45	1.60	17500
1995-09-15	1.60	1.60	1.60	1.60	4000
1995-09-19	1.45	1.55	1.45	1.55	15000
1995-09-20	1.55	1.55	1.55	1.55	10000
1995-09-22	1.60	1.60	1.60	1.60	10000
1995-09-25	1.60	1.60	1.60	1.60	1500
1995-09-29	1.55	1.55	1.55	1.55	5000
1995-10-02	1.45	1.45	1.45	1.45	1000
1995-10-09	1.45	1.45	1.45	1.45	2500
1995-10-10	1.53	1.53	1.53	1.53	5000
1995-10-12	1.40	1.55	1.40	1.55	69000
1995-10-13	1.55	1.55	1.45	1.55	39500
1995-10-16	1.55	1.60	1.45	1.55	56000
1995-10-17	1.60	1.60	1.45	1.60	6000
1995-10-18	1.55	1.65	1.53	1.65	173000
1995-10-19	1.58	1.70	1.58	1.58	114500
1995-10-20	1.55	1.58	1.55	1.58	10000
1995-10-24	1.55	1.70	1.55	1.70	9000
1995-10-25	1.55	1.70	1.55	1.70	26500
1995-10-26	1.58	1.70	1.55	1.55	31500
1995-10-27	1.60	1.70	1.55	1.65	37000
1995-10-31	1.70	1.70	1.70	1.70	5000
1995-11-02	1.65	1.65	1.55	1.55	2500
1995-11-06	1.55	1.55	1.55	1.55	1500
1995-11-08	1.70	1.70	1.58	1.58	12500
1995-11-09	1.70	1.70	1.70	1.70	2500
1995-11-14	1.55	1.65	1.55	1.55	17000
1995-11-17	1.65	1.65	1.65	1.65	5000
1995-11-21	1.65	1.65	1.65	1.65	3500
1995-11-27	1.55	1.55	1.55	1.55	1000
1995-11-28	1.55	1.55	1.50	1.50	7000
1995-11-30	1.55	1.65	1.55	1.65	13500
1995-12-01	1.65	1.65	1.65	1.65	3000
1995-12-04	1.60	1.60	1.60	1.60	2000
1995-12-05	1.60	1.60	1.60	1.60	5000
1995-12-06	1.60	1.60	1.60	1.60	5000
1995-12-07	1.65	1.65	1.60	1.60	8500
1995-12-08	1.60	1.60	1.60	1.60	4500
1995-12-11	1.60	1.65	1.60	1.60	10500
1995-12-12	1.65	1.65	1.60	1.60	19500
1995-12-13	1.65	1.65	1.60	1.65	6500
1995-12-18	1.60	1.60	1.60	1.60	5000
1995-12-19	1.65	1.65	1.60	1.60	5000
1995-12-20	1.70	1.70	1.70	1.70	1000
1995-12-21	1.68	1.68	1.60	1.64	36000
1995-12-22	1.60	1.60	1.60	1.60	500
1995-12-26	1.68	1.68	1.68	1.68	4000
1995-12-28	1.65	1.65	1.65	1.65	19000
1995-12-29	1.70	1.75	1.65	1.75	29500
1996-01-02	1.73	1.73	1.73	1.73	5000
1996-01-08	1.73	1.73	1.73	1.73	1000
1996-01-09	1.73	1.73	1.70	1.70	8000
1996-01-11	1.68	1.68	1.68	1.68	4000
1996-01-12	1.70	1.70	1.63	1.68	23000
1996-01-15	1.68	1.68	1.68	1.68	14000
1996-01-17	1.68	1.68	1.68	1.68	5000
1996-01-18	1.68	1.68	1.65	1.65	12000
1996-01-19	1.60	1.65	1.60	1.65	15000
1996-01-22	1.63	1.68	1.63	1.68	38000
1996-01-23	1.68	1.75	1.65	1.70	190000
1996-01-24	1.70	1.83	1.70	1.83	116000
1996-01-25	1.88	1.88	1.83	1.88	64500
1996-01-26	1.88	1.98	1.83	1.98	121000
1996-01-29	1.90	2.00	1.90	2.00	123000
1996-01-30	2.00	2.00	1.90	2.00	26000
1996-01-31	2.00	2.03	1.93	2.03	15500
1996-02-01	1.98	2.03	1.98	2.03	7000
1996-02-02	2.03	2.03	1.98	1.98	8500
1996-02-05	2.03	2.03	1.93	1.93	7000
1996-02-06	1.93	2.03	1.93	2.03	35000
1996-02-07	1.93	2.03	1.93	2.03	16500
1996-02-08	2.00	2.00	1.93	1.93	8500
1996-02-09	2.03	2.03	2.03	2.03	2500
1996-02-12	2.03	2.03	1.93	1.93	5500
1996-02-13	2.03	2.03	2.03	2.03	500
1996-02-14	2.03	2.03	2.03	2.03	2000
1996-02-15	1.93	1.93	1.93	1.93	500
1996-02-20	2.03	2.03	1.93	2.03	24000
1996-02-21	2.03	2.03	1.93	2.03	19000
1996-02-22	1.93	2.03	1.93	2.03	31500
1996-02-23	2.03	2.05	1.95	2.05	29500
1996-02-26	2.05	2.05	1.95	1.95	13000
1996-02-28	2.05	2.05	1.95	2.05	25000
1996-02-29	2.05	2.08	2.03	2.08	18000
1996-03-01	1.98	2.08	1.98	2.08	7000
1996-03-04	2.08	2.08	1.98	2.08	28000
1996-03-05	2.08	2.08	2.08	2.08	2500
1996-03-06	2.08	2.10	1.98	2.10	61500
1996-03-07	2.10	2.10	2.10	2.10	1500
1996-03-08	2.00	2.00	2.00	2.00	10000
1996-03-11	2.10	2.10	2.00	2.00	12500
1996-03-12	2.10	2.10	2.00	2.10	41000
1996-03-13	2.05	2.15	2.05	2.15	35000
1996-03-14	2.15	2.18	2.10	2.13	56500
1996-03-15	2.10	2.10	2.10	2.10	5000
1996-03-18	2.10	2.18	2.10	2.18	9500
1996-03-19	2.23	2.23	2.13	2.23	3500
1996-03-20	2.13	2.23	2.13	2.23	68000
1996-03-21	2.15	2.25	2.15	2.21	82000
1996-03-22	2.28	2.30	2.23	2.23	50500
1996-03-25	2.30	2.33	2.23	2.28	47500
1996-03-26	2.28	2.35	2.28	2.29	15000
1996-03-27	2.35	2.35	2.28	2.35	6000
1996-03-28	2.35	2.35	2.28	2.28	7000
1996-03-29	2.28	2.35	2.28	2.28	27500
1996-04-01	2.35	2.35	2.30	2.35	23500
1996-04-02	2.28	2.33	2.28	2.33	41000
1996-04-03	2.28	2.35	2.28	2.28	135500
1996-04-04	2.35	2.35	2.28	2.35	59500
1996-04-08	2.38	2.38	2.30	2.30	10500
1996-04-09	2.30	2.38	2.30	2.38	104000
1996-04-10	2.38	2.38	2.30	2.30	22500
1996-04-11	2.30	2.38	2.30	2.30	127500
1996-04-12	2.38	2.38	2.30	2.30	4500
1996-04-16	2.38	2.38	2.38	2.38	3500
1996-04-17	2.38	2.38	2.38	2.38	500
1996-04-18	2.38	2.38	2.30	2.38	29000
1996-04-19	2.30	2.38	2.30	2.38	17500
1996-04-22	2.33	2.35	2.33	2.33	50000
1996-04-23	2.38	2.45	2.38	2.45	38000
1996-04-24	2.38	2.45	2.38	2.45	97500
1996-04-26	2.35	2.43	2.35	2.43	79000
1996-04-29	2.43	2.43	2.43	2.43	4000
1996-04-30	2.43	2.43	2.43	2.43	6500
1996-05-01	2.43	2.43	2.35	2.40	24500
1996-05-02	2.35	2.40	2.33	2.40	45000
1996-05-03	2.40	2.40	2.40	2.40	4000
1996-05-06	2.33	2.40	2.33	2.40	7000
1996-05-07	2.40	2.40	2.36	2.40	38000
1996-05-08	2.40	2.40	2.35	2.35	67000
1996-05-09	2.38	2.38	2.33	2.34	206000
1996-05-10	2.38	2.38	2.33	2.38	89000
1996-05-13	2.40	2.40	2.33	2.40	73000
1996-05-14	2.38	2.38	2.33	2.35	162500
1996-05-15	2.33	2.40	2.33	2.33	28000
1996-05-16	2.33	2.41	2.33	2.40	121500
1996-05-17	2.45	2.45	2.40	2.40	27000
1996-05-21	2.40	2.40	2.38	2.38	3000
1996-05-22	2.48	2.48	2.40	2.48	16000
1996-05-23	2.48	2.48	2.48	2.48	2500
1996-05-24	2.48	2.48	2.48	2.48	4000
1996-05-28	2.48	2.48	2.40	2.40	56500
1996-05-29	2.48	2.48	2.48	2.48	6000
1996-05-30	2.48	2.48	2.48	2.48	28500
1996-05-31	2.40	2.48	2.40	2.48	9500
1996-06-03	2.40	2.48	2.40	2.40	9000
1996-06-04	2.43	2.48	2.43	2.43	41000
1996-06-05	2.48	2.50	2.40	2.50	70000
1996-06-06	2.53	2.65	2.50	2.60	180000
1996-06-07	2.58	2.85	2.58	2.85	250000
1996-06-10	2.93	2.95	2.85	2.88	195000
1996-06-11	2.88	2.91	2.88	2.88	81500
1996-06-12	2.88	2.93	2.88	2.88	21000
1996-06-13	2.93	2.93	2.93	2.93	3500
1996-06-17	2.88	2.93	2.88	2.88	10000
1996-06-18	2.93	2.93	2.85	2.85	21000
1996-06-19	2.83	2.83	2.83	2.83	7500
1996-06-20	2.83	2.83	2.75	2.75	22500
1996-06-21	2.75	2.75	2.75	2.75	1500
1996-06-24	2.80	2.80	2.80	2.80	7500
1996-06-25	2.73	2.73	2.73	2.73	2500
1996-06-26	2.73	2.73	2.68	2.68	30000
1996-06-27	2.68	2.68	2.68	2.68	4000
1996-06-28	2.75	2.75	2.75	2.75	7500
1996-07-01	2.75	2.75	2.75	2.75	500
1996-07-02	2.75	2.75	2.75	2.75	1000
1996-07-03	2.68	2.68	2.68	2.68	2000
1996-07-05	2.65	2.65	2.63	2.63	35000
1996-07-10	2.60	2.68	2.60	2.68	31500
1996-07-11	2.60	2.60	2.53	2.53	40000
1996-07-15	2.48	2.48	2.35	2.35	56000
1996-07-16	2.35	2.35	1.95	2.05	172000
1996-07-17	2.05	2.08	2.05	2.08	44500
1996-07-18	2.08	2.08	2.08	2.08	2000
1996-07-19	2.05	2.05	2.05	2.05	5000
1996-07-22	2.08	2.08	2.03	2.03	10000
1996-07-23	2.04	2.08	2.03	2.05	13500
1996-07-24	2.00	2.03	2.00	2.00	88000
1996-07-25	2.00	2.05	2.00	2.05	23000
1996-07-26	2.08	2.08	2.00	2.05	55000
1996-07-29	2.00	2.00	2.00	2.00	4000
1996-07-31	2.08	2.08	2.08	2.08	7000
1996-08-01	2.03	2.13	2.03	2.13	24000
1996-08-02	2.13	2.13	2.10	2.13	53500
1996-08-05	2.23	2.23	2.13	2.23	39000
1996-08-06	2.18	2.18	2.18	2.18	5000
1996-08-07	2.23	2.23	2.23	2.23	1500
1996-08-12	2.13	2.23	2.13	2.18	89500
1996-08-13	2.23	2.23	2.13	2.18	17000
1996-08-14	2.13	2.18	2.05	2.05	86000
1996-08-15	2.03	2.03	2.00	2.03	22500
1996-08-16	2.05	2.05	1.95	1.95	10500
1996-08-19	1.95	2.00	1.95	2.00	59000
1996-08-20	1.98	2.05	1.95	1.95	94500
1996-08-21	1.95	1.95	1.95	1.95	27000
1996-08-22	1.95	1.95	1.95	1.95	11000
1996-08-23	2.05	2.05	1.95	1.95	18000
1996-08-26	1.98	2.00	1.85	1.88	73000
1996-08-27	1.80	1.80	1.75	1.75	8500
1996-08-28	1.83	1.85	1.78	1.85	105000
1996-08-29	1.85	1.85	1.85	1.85	1500
1996-08-30	1.78	1.85	1.78	1.85	15000
1996-09-03	1.78	1.85	1.78	1.85	35000
1996-09-04	1.85	1.85	1.85	1.85	1500
1996-09-05	1.78	1.80	1.78	1.80	5500
1996-09-06	1.85	1.85	1.85	1.85	500
1996-09-09	1.80	1.85	1.78	1.83	24500
1996-09-10	1.78	1.85	1.78	1.85	71500
1996-09-11	1.78	1.83	1.78	1.83	71000
1996-09-12	1.78	1.78	1.78	1.78	5000
1996-09-13	1.78	1.78	1.78	1.78	1500
1996-09-17	1.80	1.85	1.78	1.80	53500
1996-09-20	1.85	1.85	1.81	1.81	15500
1996-09-23	1.83	1.83	1.83	1.83	5000
1996-09-24	1.78	1.78	1.78	1.78	4000
1996-09-27	1.78	1.78	1.78	1.78	4000
1996-09-30	1.78	1.83	1.78	1.83	3000
1996-10-03	1.78	1.78	1.78	1.78	10000
1996-10-04	1.78	1.85	1.78	1.85	3500
1996-10-07	1.78	1.78	1.78	1.78	2000
1996-10-09	1.78	1.78	1.78	1.78	6000
1996-10-16	1.78	1.80	1.78	1.78	132500
1996-10-17	1.78	1.78	1.78	1.78	500
1996-10-18	1.78	1.78	1.78	1.78	10500
1996-10-21	1.78	1.78	1.78	1.78	2500
1996-10-23	1.78	1.78	1.78	1.78	14000
1996-10-24	1.78	1.78	1.78	1.78	10000
1996-10-28	1.78	1.78	1.78	1.78	11500
1996-10-29	1.80	1.80	1.78	1.78	10000
1996-10-31	1.78	1.78	1.78	1.78	12000
1996-11-01	1.75	1.75	1.73	1.73	35500
1996-11-04	1.68	1.68	1.63	1.63	75000
1996-11-05	1.63	1.63	1.63	1.63	20000
1996-11-06	1.65	1.65	1.65	1.65	70000
1996-11-08	1.63	1.63	1.63	1.63	20000
1996-11-11	1.63	1.65	1.63	1.65	53000
1996-11-12	1.63	1.66	1.63	1.66	15000
1996-11-13	1.66	1.66	1.66	1.66	5500
1996-11-14	1.70	1.70	1.63	1.63	7000
1996-11-15	1.63	1.63	1.63	1.63	45000
1996-11-18	1.63	1.66	1.63	1.66	15000
1996-11-19	1.63	1.68	1.63	1.68	1000
1996-11-21	1.70	1.70	1.63	1.63	2500
1996-11-22	1.70	1.75	1.65	1.75	13000
1996-11-25	1.65	1.68	1.65	1.68	39000
1996-11-26	1.65	1.75	1.65	1.75	14000
1996-11-27	1.65	1.68	1.65	1.68	56000
1996-11-29	1.75	1.75	1.75	1.75	12500
1996-12-03	1.65	1.68	1.65	1.68	1000
1996-12-04	1.65	1.65	1.65	1.65	1000
1996-12-09	1.70	1.70	1.65	1.68	176500
1996-12-10	1.65	1.73	1.65	1.68	100000
1996-12-11	1.65	1.68	1.63	1.68	46500
1996-12-12	1.58	1.68	1.58	1.68	8500
1996-12-13	1.58	1.58	1.58	1.58	1000
1996-12-16	1.58	1.58	1.58	1.58	6000
1996-12-17	1.58	1.60	1.58	1.60	61500
1996-12-18	1.55	1.58	1.55	1.55	204500
1996-12-19	1.58	1.58	1.55	1.55	6000
1996-12-20	1.55	1.60	1.55	1.60	2500
1996-12-30	1.58	1.65	1.58	1.65	42000
1996-12-31	1.58	1.75	1.58	1.75	53500
1997-01-02	1.65	1.65	1.65	1.65	2000
1997-01-03	1.70	1.78	1.70	1.78	14000
1997-01-06	1.70	1.75	1.70	1.70	30000
1997-01-08	1.70	1.70	1.70	1.70	2500
1997-01-13	1.70	1.70	1.70	1.70	1000
1997-01-14	1.70	1.73	1.70	1.70	64000
1997-01-15	1.80	1.80	1.80	1.80	25000
1997-01-16	1.70	1.70	1.70	1.70	27500
1997-01-20	1.70	1.70	1.70	1.70	1000
1997-01-21	1.65	1.68	1.65	1.68	13000
1997-01-22	1.60	1.65	1.55	1.60	80500
1997-01-23	1.50	1.58	1.48	1.58	35500
1997-01-27	1.53	1.53	1.43	1.43	17500
1997-01-29	1.43	1.50	1.43	1.50	2500
1997-01-30	1.43	1.53	1.43	1.53	11000
1997-01-31	1.53	1.53	1.53	1.53	5000
1997-02-03	1.53	1.53	1.53	1.53	2000
1997-02-05	1.43	1.53	1.43	1.53	8500
1997-02-07	1.48	1.48	1.43	1.43	33500
1997-02-10	1.48	1.48	1.43	1.43	6500
1997-02-11	1.43	1.53	1.43	1.53	3500
1997-02-13	1.43	1.43	1.43	1.43	7500
1997-02-14	1.48	1.48	1.48	1.48	1000
1997-02-18	1.43	1.53	1.43	1.43	5000
1997-02-19	1.43	1.43	1.43	1.43	15000
1997-02-20	1.45	1.45	1.45	1.45	10000
1997-02-24	1.45	1.45	1.45	1.45	1000
1997-02-25	1.45	1.45	1.45	1.45	1500
1997-02-26	1.45	1.45	1.45	1.45	1000
1997-02-28	1.38	1.40	1.25	1.35	45500
1997-03-03	1.25	1.33	1.25	1.33	21000
1997-03-04	1.25	1.33	1.25	1.30	79000
1997-03-05	1.33	1.33	1.33	1.33	2500
1997-03-06	1.33	1.33	1.33	1.33	3000
1997-03-07	1.28	1.30	1.28	1.30	100000
1997-03-10	1.35	1.35	1.30	1.30	2500
1997-03-11	1.35	1.35	1.35	1.35	2500
1997-03-12	1.38	1.38	1.38	1.38	6500
1997-03-14	1.38	1.38	1.28	1.28	1500
1997-03-17	1.28	1.28	1.28	1.28	3000
1997-03-18	1.30	1.30	1.30	1.30	1500
1997-03-19	1.35	1.35	1.35	1.35	3500
1997-03-20	1.40	1.40	1.40	1.40	1000
1997-03-21	1.40	1.40	1.40	1.40	2000
1997-03-24	1.40	1.40	1.40	1.40	7500
1997-03-25	1.33	1.34	1.33	1.34	10500
1997-03-26	1.33	1.35	1.33	1.34	22500
1997-03-27	1.40	1.40	1.40	1.40	15000
1997-03-31	1.40	1.40	1.25	1.28	253500
1997-04-01	1.33	1.35	1.33	1.35	11500
1997-04-02	1.43	1.43	1.33	1.43	20500
1997-04-03	1.43	1.44	1.43	1.44	41000
1997-04-04	1.43	1.43	1.40	1.40	25000
1997-04-08	1.40	1.40	1.40	1.40	1500
1997-04-09	1.40	1.47	1.40	1.40	7500
1997-04-10	1.40	1.40	1.40	1.40	9000
1997-04-11	1.40	1.44	1.40	1.44	11000
1997-04-14	1.48	1.48	1.40	1.41	18500
1997-04-15	1.40	1.40	1.40	1.40	6500
1997-04-16	1.40	1.40	1.40	1.40	1500
1997-04-17	1.43	1.43	1.43	1.43	36000
1997-04-21	1.40	1.53	1.40	1.43	85500
1997-04-22	1.45	1.55	1.45	1.55	10500
1997-04-23	1.50	1.50	1.50	1.50	1000
1997-04-24	1.45	1.49	1.45	1.49	3000
1997-04-25	1.45	1.49	1.45	1.49	12000
1997-04-28	1.45	1.49	1.45	1.49	7000
1997-04-29	1.53	1.53	1.53	1.53	5000
1997-04-30	1.43	1.43	1.43	1.43	6000
1997-05-05	1.43	1.45	1.43	1.45	8000
1997-05-06	1.43	1.45	1.43	1.45	11000
1997-05-08	1.43	1.45	1.43	1.45	3000
1997-05-13	1.43	1.45	1.43	1.45	6000
1997-05-14	1.45	1.45	1.45	1.45	4000
1997-05-16	1.43	1.45	1.43	1.43	8000
1997-05-19	1.43	1.43	1.43	1.43	28500
1997-05-21	1.43	1.43	1.43	1.43	500
1997-05-27	1.48	1.53	1.45	1.50	41000
1997-05-29	1.55	1.55	1.43	1.53	37500
1997-05-30	1.53	1.53	1.53	1.53	2500
1997-06-04	1.53	1.53	1.53	1.53	5000
1997-06-05	1.53	1.53	1.53	1.53	5000
1997-06-06	1.50	1.54	1.50	1.54	15000
1997-06-11	1.55	1.55	1.55	1.55	500
1997-06-12	1.55	1.70	1.55	1.60	20500
1997-06-13	1.70	1.70	1.55	1.55	7000
1997-06-17	1.55	1.70	1.55	1.59	11500
1997-06-18	1.55	1.55	1.55	1.55	500
1997-06-19	1.70	1.76	1.70	1.76	4500
1997-06-20	1.60	1.65	1.60	1.65	5500
1997-06-25	1.65	1.70	1.65	1.70	13000
1997-06-27	1.65	1.65	1.65	1.65	5500
1997-06-30	1.83	1.83	1.83	1.83	1000
1997-07-01	1.83	1.83	1.83	1.83	1000
1997-07-02	1.65	1.65	1.65	1.65	1000
1997-07-07	1.70	1.70	1.70	1.70	5000
1997-07-08	1.85	1.85	1.85	1.85	500
1997-07-10	1.65	1.65	1.65	1.65	1500
1997-07-11	1.65	1.85	1.65	1.85	9000
1997-07-14	1.85	1.85	1.85	1.85	5000
1997-07-15	1.65	1.71	1.65	1.71	5000
1997-07-16	1.85	1.85	1.75	1.75	19500
1997-07-21	1.71	1.71	1.65	1.65	25500
1997-07-22	1.83	1.83	1.80	1.80	3000
1997-07-23	1.65	1.65	1.65	1.65	8000
1997-07-25	1.65	1.71	1.65	1.70	30500
1997-07-28	1.70	1.70	1.65	1.65	17500
1997-07-30	1.65	1.65	1.65	1.65	3000
1997-07-31	1.78	1.78	1.65	1.65	3000
1997-08-01	1.65	1.65	1.65	1.65	10000
1997-08-05	1.65	1.70	1.65	1.70	9000
1997-08-07	1.65	1.70	1.65	1.70	5000
1997-08-08	1.65	1.65	1.65	1.65	39500
1997-08-12	1.63	1.70	1.58	1.58	262000
1997-08-13	1.60	1.60	1.60	1.60	1000
1997-08-18	1.58	1.58	1.58	1.58	1500
1997-08-19	1.58	1.58	1.58	1.58	70500
1997-08-20	1.53	1.70	1.53	1.70	3500
1997-08-28	1.53	1.53	1.53	1.53	2000
1997-08-29	1.53	1.55	1.53	1.55	10000
1997-09-02	1.53	1.53	1.53	1.53	75000
1997-09-03	1.50	1.55	1.50	1.53	22000
1997-09-04	1.50	1.50	1.50	1.50	2500
1997-09-05	1.50	1.60	1.50	1.60	6000
1997-09-08	1.50	1.51	1.50	1.51	24500
1997-09-09	1.61	1.61	1.60	1.60	34500
1997-09-16	1.53	1.60	1.53	1.58	31000
1997-09-19	1.53	1.55	1.53	1.55	73000
1997-09-22	1.50	1.55	1.50	1.55	20500
1997-09-24	1.50	1.50	1.50	1.50	3000
1997-09-25	1.50	1.50	1.50	1.50	2500
1997-09-30	1.65	1.65	1.63	1.63	7500
1997-10-01	1.70	1.70	1.70	1.70	1500
1997-10-03	1.65	1.65	1.65	1.65	12500
1997-10-06	1.71	1.71	1.71	1.71	8000
1997-10-08	1.65	1.65	1.65	1.65	2500
1997-10-09	1.65	1.65	1.65	1.65	13500
1997-10-10	1.65	1.65	1.65	1.65	9000
1997-10-13	1.80	1.80	1.80	1.80	58000
1997-10-14	1.90	1.90	1.80	1.80	6000
1997-10-15	1.85	1.85	1.85	1.85	5000
1997-10-17	1.80	1.80	1.78	1.78	9500
1997-10-20	1.75	1.75	1.75	1.75	2500
1997-10-21	1.75	1.85	1.75	1.85	28500
1997-10-22	1.73	1.73	1.73	1.73	10000
1997-10-23	1.73	1.75	1.73	1.75	15500
1997-10-24	1.75	1.75	1.75	1.75	1000
1997-10-27	1.73	1.75	1.73	1.75	26000
1997-10-29	1.80	1.80	1.80	1.80	15000
1997-10-30	1.80	1.85	1.80	1.80	18500
1997-10-31	1.85	1.85	1.80	1.80	7000
1997-11-04	1.84	1.84	1.70	1.75	22500
1997-11-07	1.70	1.70	1.70	1.70	6500
1997-11-12	1.70	1.70	1.60	1.60	5000
1997-11-13	1.60	1.63	1.60	1.63	5000
1997-11-17	1.60	1.60	1.60	1.60	6500
1997-11-19	1.60	1.60	1.60	1.60	1000
1997-11-20	1.65	1.65	1.65	1.65	10000
1997-11-21	1.63	1.63	1.63	1.63	2000
1997-11-26	1.65	1.65	1.61	1.61	30000
1997-11-28	1.65	1.65	1.61	1.61	16000
1997-12-02	1.65	1.65	1.65	1.65	1500
1997-12-04	1.60	1.60	1.55	1.55	4000
1997-12-08	1.53	1.53	1.53	1.53	500
1997-12-09	1.50	1.50	1.50	1.50	500
1997-12-10	1.44	1.44	1.43	1.43	5500
1997-12-12	1.40	1.40	1.40	1.40	5000
1997-12-15	1.34	1.34	1.33	1.34	66000
1997-12-16	1.33	1.38	1.33	1.38	10000
1997-12-17	1.33	1.40	1.33	1.35	63000
1997-12-18	1.40	1.40	1.33	1.33	111000
1997-12-19	1.33	1.34	1.33	1.34	25000
1997-12-22	1.33	1.34	1.33	1.33	12500
1997-12-30	1.33	1.38	1.33	1.34	50500
1997-12-31	1.40	1.48	1.40	1.48	27500
1998-01-02	1.33	1.38	1.33	1.38	10500
1998-01-06	1.43	1.43	1.40	1.40	23500
1998-01-07	1.40	1.40	1.40	1.40	5000
1998-01-08	1.38	1.38	1.38	1.38	1000
1998-01-12	1.35	1.35	1.35	1.35	9000
1998-01-15	1.35	1.35	1.35	1.35	500
1998-01-16	1.35	1.35	1.35	1.35	500
1998-01-20	1.50	1.50	1.50	1.50	2000
1998-01-23	1.35	1.36	1.35	1.36	2500
1998-01-26	1.35	1.40	1.35	1.39	86000
1998-01-27	1.33	1.33	1.33	1.33	4000
1998-01-28	1.33	1.33	1.30	1.30	56000
1998-01-29	1.30	1.30	1.30	1.30	1000
1998-01-30	1.35	1.35	1.30	1.30	75500
1998-02-02	1.30	1.35	1.30	1.35	16000
1998-02-03	1.38	1.38	1.38	1.38	35500
1998-02-06	1.35	1.40	1.35	1.40	88000
1998-02-10	1.40	1.40	1.40	1.40	5000
1998-02-11	1.31	1.31	1.31	1.31	1500
1998-02-12	1.40	1.40	1.30	1.30	20000
1998-02-17	1.30	1.30	1.30	1.30	7000
1998-02-18	1.30	1.40	1.30	1.40	31500
1998-02-19	1.40	1.40	1.40	1.40	6000
1998-02-23	1.30	1.30	1.30	1.30	25000
1998-03-03	1.55	1.55	1.55	1.55	500
1998-03-04	1.40	1.40	1.40	1.40	500
1998-03-06	1.35	1.50	1.35	1.38	7000
1998-03-09	1.43	1.50	1.43	1.50	17000
1998-03-10	1.50	1.50	1.50	1.50	3500
1998-03-11	1.50	1.50	1.50	1.50	11000
1998-03-12	1.58	1.58	1.50	1.55	11500
1998-03-13	1.58	1.58	1.58	1.58	3500
1998-03-16	1.60	1.75	1.60	1.75	8000
1998-03-17	1.80	1.80	1.70	1.80	32500
1998-03-18	1.63	1.63	1.61	1.61	4500
1998-03-20	1.80	1.80	1.80	1.80	1500
1998-03-23	1.61	1.61	1.61	1.61	2000
1998-03-24	1.73	1.73	1.73	1.73	2000
1998-03-25	1.60	1.60	1.60	1.60	6000
1998-03-26	1.60	1.60	1.60	1.60	19500
1998-03-27	1.55	1.55	1.55	1.55	29000
1998-04-07	1.55	1.55	1.55	1.55	6500
1998-04-08	1.58	1.58	1.55	1.55	10000
1998-04-15	1.60	1.60	1.55	1.58	10000
1998-04-16	1.58	1.75	1.58	1.75	27000
1998-04-20	1.60	1.60	1.60	1.60	5500
1998-04-21	1.60	1.60	1.60	1.60	17500
1998-04-23	1.75	1.75	1.70	1.75	6500
1998-04-24	1.75	1.81	1.75	1.81	12000
1998-04-27	1.75	1.75	1.75	1.75	7000
1998-05-04	1.83	1.83	1.70	1.70	5500
1998-05-05	1.70	1.70	1.70	1.70	12500
1998-05-06	1.70	1.70	1.70	1.70	10000
1998-05-07	1.70	1.70	1.70	1.70	1500
1998-05-08	1.83	1.83	1.70	1.70	19000
1998-05-12	1.75	1.75	1.75	1.75	10500
1998-05-13	1.75	1.75	1.75	1.75	17000
1998-05-14	1.65	1.65	1.65	1.65	7500
1998-05-15	1.65	1.65	1.65	1.65	3500
1998-05-18	1.65	1.65	1.65	1.65	14000
1998-05-21	1.60	1.60	1.60	1.60	3500
1998-05-22	1.60	1.73	1.55	1.73	41500
1998-05-26	1.73	1.73	1.60	1.60	7500
1998-05-27	1.61	1.61	1.61	1.61	12500
1998-05-29	1.65	1.80	1.65	1.80	20500
1998-06-01	1.80	1.80	1.75	1.75	8500
1998-06-03	1.70	1.75	1.70	1.75	41500
1998-06-04	1.70	1.70	1.65	1.70	32500
1998-06-08	1.70	1.70	1.70	1.70	10500
1998-06-11	1.70	1.70	1.60	1.60	22500
1998-06-15	1.60	1.60	1.60	1.60	27500
1998-06-23	1.65	1.80	1.60	1.60	44000
1998-06-24	1.60	1.63	1.60	1.63	15000
1998-06-25	1.65	1.70	1.63	1.70	11000
1998-06-30	1.70	1.80	1.70	1.80	10500
1998-07-06	1.70	1.70	1.60	1.60	18500
1998-07-07	1.60	1.60	1.60	1.60	8500
1998-07-08	1.60	1.60	1.60	1.60	15000
1998-07-09	1.65	1.70	1.65	1.70	5000
1998-07-10	1.65	1.65	1.65	1.65	1000
1998-07-15	1.65	1.65	1.65	1.65	11000
1998-07-16	1.65	1.65	1.65	1.65	4500
1998-07-17	1.75	1.75	1.75	1.75	9500
1998-07-21	1.65	1.65	1.60	1.64	36500
1998-07-22	1.70	1.70	1.70	1.70	1000
1998-07-24	1.60	1.60	1.60	1.60	2500
1998-07-28	1.60	1.60	1.60	1.60	2000
1998-07-30	1.60	1.60	1.60	1.60	5000
1998-07-31	1.60	1.60	1.60	1.60	28000
1998-08-03	1.60	1.60	1.60	1.60	57500
1998-08-06	1.58	1.58	1.58	1.58	500
1998-08-11	1.58	1.58	1.58	1.58	6000
1998-08-13	1.58	1.58	1.50	1.50	25000
1998-08-18	1.70	1.70	1.44	1.44	9500
1998-08-19	1.44	1.44	1.44	1.44	22500
1998-08-21	1.45	1.48	1.44	1.48	42000
1998-08-24	1.45	1.45	1.44	1.45	13500
1998-09-01	1.43	1.45	1.43	1.45	22500
1998-09-03	1.43	1.45	1.43	1.45	12000
1998-09-08	1.43	1.43	1.43	1.43	6000
1998-09-09	1.43	1.50	1.43	1.50	66500
1998-09-10	1.43	1.43	1.43	1.43	63000
1998-09-14	1.26	1.26	1.26	1.26	15000
1998-09-15	1.28	1.33	1.28	1.33	27500
1998-09-16	1.33	1.33	1.33	1.33	4500
1998-09-17	1.30	1.30	1.30	1.30	40000
1998-09-18	1.30	1.30	1.30	1.30	2000
1998-09-21	1.40	1.40	1.40	1.40	10000
1998-10-07	1.43	1.43	1.41	1.41	40000
1998-10-08	1.35	1.35	1.33	1.33	10500
1998-10-13	1.40	1.40	1.40	1.40	6500
1998-10-15	1.40	1.40	1.40	1.40	500
1998-10-16	1.40	1.48	1.40	1.40	43500
1998-10-19	1.45	1.45	1.45	1.45	20000
1998-10-20	1.45	1.45	1.45	1.45	10000
1998-10-21	1.48	1.50	1.48	1.50	27000
1998-10-22	1.50	1.50	1.50	1.50	13000
1998-10-23	1.53	1.53	1.53	1.53	22000
1998-10-27	1.50	1.50	1.50	1.50	285000
1998-10-28	1.51	1.51	1.51	1.51	4500
1998-10-30	1.53	1.60	1.50	1.59	20500
1998-11-04	1.50	1.50	1.50	1.50	49500
1998-11-06	1.46	1.46	1.46	1.46	500
1998-11-09	1.45	1.48	1.45	1.48	60000
1998-11-10	1.45	1.45	1.43	1.43	2500
1998-11-20	1.50	1.50	1.50	1.50	24500
1998-11-23	1.50	1.50	1.50	1.50	11000
1998-11-24	1.58	1.58	1.58	1.58	500
1998-12-01	1.43	1.43	1.43	1.43	1500
1998-12-03	1.43	1.43	1.43	1.43	1000
1998-12-07	1.43	1.43	1.43	1.43	5000
1998-12-09	1.25	1.25	1.25	1.25	10000
1998-12-11	1.30	1.30	1.30	1.30	27000
1998-12-15	1.28	1.28	1.28	1.28	1000
1998-12-17	1.28	1.28	1.28	1.28	52000
1998-12-21	1.25	1.25	1.20	1.20	27500
1998-12-24	1.28	1.28	1.28	1.28	500
1998-12-28	1.28	1.28	1.28	1.28	6000
1998-12-30	1.28	1.28	1.28	1.28	20000
1998-12-31	1.30	1.45	1.30	1.45	30500
1999-01-07	1.35	1.35	1.35	1.35	16500
1999-01-08	1.30	1.30	1.30	1.30	15000
1999-01-12	1.30	1.30	1.25	1.30	39000
1999-01-19	1.26	1.26	1.25	1.25	14000
1999-01-20	1.25	1.25	1.25	1.25	8000
1999-01-21	1.25	1.28	1.25	1.28	6000
1999-01-22	1.30	1.30	1.28	1.30	85000
1999-01-26	1.33	1.33	1.33	1.33	1000
1999-01-27	1.35	1.35	1.35	1.35	32500
1999-01-29	1.45	1.60	1.45	1.60	16500
1999-02-02	1.48	1.48	1.33	1.40	25500
1999-02-04	1.40	1.40	1.40	1.40	13500
1999-02-09	1.45	1.45	1.44	1.45	123500
1999-02-10	1.45	1.55	1.45	1.55	6000
1999-02-12	1.48	1.48	1.48	1.48	4500
1999-02-17	1.50	1.50	1.50	1.50	1500
1999-02-18	1.43	1.43	1.40	1.40	4000
1999-02-19	1.40	1.40	1.40	1.40	1000
1999-02-23	1.43	1.55	1.43	1.55	69000
1999-02-24	1.61	1.61	1.60	1.60	17000
1999-02-26	1.50	1.59	1.50	1.59	8500
1999-03-01	1.50	1.59	1.45	1.59	39000
1999-03-04	1.50	1.50	1.50	1.50	1500
1999-03-08	1.45	1.45	1.45	1.45	2000
1999-03-09	1.53	1.53	1.53	1.53	18000
1999-03-10	1.50	1.50	1.41	1.50	21000
1999-03-11	1.50	1.50	1.50	1.50	1000
1999-03-17	1.50	1.50	1.50	1.50	24000
1999-03-18	1.45	1.48	1.45	1.48	127000
1999-03-19	1.46	1.48	1.45	1.45	102000
1999-03-23	1.40	1.40	1.40	1.40	4000
1999-03-24	1.45	1.45	1.40	1.40	9500
1999-03-25	1.45	1.45	1.40	1.40	15000
1999-03-29	1.55	1.55	1.55	1.55	33000
1999-03-31	1.50	1.53	1.50	1.53	134500
1999-04-01	1.40	1.40	1.40	1.40	68000
1999-04-05	1.38	1.43	1.33	1.43	68000
1999-04-06	1.40	1.43	1.40	1.43	36000
1999-04-07	1.43	1.43	1.43	1.43	19500
1999-04-09	1.43	1.43	1.43	1.43	21500
1999-04-12	1.43	1.43	1.43	1.43	7500
1999-04-13	1.43	1.43	1.43	1.43	16500
1999-04-14	1.40	1.50	1.40	1.40	56500
1999-04-15	1.35	1.35	1.30	1.30	158500
1999-04-16	1.30	1.33	1.30	1.33	105500
1999-04-19	1.55	1.55	1.30	1.30	18500
1999-04-20	1.35	1.49	1.35	1.49	13500
1999-04-21	1.48	1.50	1.48	1.49	21000
1999-04-23	1.45	1.50	1.45	1.50	1000
1999-04-26	1.50	1.50	1.50	1.50	11000
1999-04-28	1.59	2.20	1.59	1.83	112500
1999-04-29	1.75	1.75	1.73	1.73	9000
1999-04-30	1.70	1.75	1.70	1.75	24000
1999-05-03	1.70	1.70	1.70	1.70	16500
1999-05-04	1.70	1.70	1.70	1.70	10500
1999-05-05	1.70	1.70	1.70	1.70	20000
1999-05-07	1.65	1.65	1.65	1.65	1000
1999-05-11	1.65	1.65	1.65	1.65	1000
1999-05-14	1.65	1.65	1.65	1.65	18000
1999-05-17	1.65	1.68	1.65	1.65	12000
1999-05-18	1.65	1.75	1.65	1.65	16500
1999-05-20	1.66	1.66	1.60	1.63	34000
1999-05-28	1.70	1.70	1.65	1.65	37500
1999-06-01	1.65	1.65	1.64	1.64	45000
1999-06-02	1.63	1.63	1.63	1.63	6000
1999-06-04	1.63	1.63	1.63	1.63	8500
1999-06-08	1.63	1.63	1.63	1.63	5000
1999-06-09	1.61	1.61	1.61	1.61	10500
1999-06-14	1.60	1.60	1.60	1.60	16000
1999-06-15	1.58	1.58	1.58	1.58	20000
1999-06-16	1.58	1.58	1.55	1.55	54500
1999-06-17	1.53	1.53	1.53	1.53	1500
1999-06-18	1.59	1.59	1.59	1.59	11000
1999-06-21	1.53	1.53	1.53	1.53	11000
1999-06-22	1.54	1.55	1.53	1.53	40000
1999-06-24	1.60	1.60	1.60	1.60	41500
1999-06-25	1.60	1.60	1.60	1.60	3000
1999-06-29	1.53	1.53	1.53	1.53	2500
1999-06-30	1.60	1.60	1.53	1.53	40500
1999-07-01	1.60	1.60	1.53	1.58	10000
1999-07-09	1.60	1.60	1.60	1.60	7000
1999-07-12	1.55	1.55	1.55	1.55	1000
1999-07-13	1.55	1.60	1.55	1.55	13500
1999-07-14	1.55	1.55	1.55	1.55	500
1999-07-19	1.55	1.58	1.55	1.58	43500
1999-07-21	1.55	1.55	1.55	1.55	10000
1999-07-22	1.60	1.60	1.60	1.60	8000
1999-07-23	1.58	1.58	1.58	1.58	500
1999-07-26	1.55	1.55	1.55	1.55	4500
1999-07-28	1.53	1.56	1.53	1.56	33500
1999-07-29	1.55	1.55	1.55	1.55	500
1999-08-02	1.55	1.55	1.55	1.55	500
1999-08-03	1.56	1.56	1.55	1.55	20500
1999-08-09	1.50	1.50	1.50	1.50	2000
1999-08-10	1.50	1.50	1.50	1.50	18000
1999-08-11	1.50	1.50	1.50	1.50	2500
1999-08-16	1.50	1.53	1.50	1.53	21000
1999-08-23	1.45	1.45	1.45	1.45	4000
1999-08-25	1.45	1.45	1.45	1.45	11500
1999-08-26	1.45	1.45	1.45	1.45	7000
1999-08-27	1.45	1.45	1.45	1.45	2000
1999-08-31	1.45	1.45	1.45	1.45	24000
1999-09-02	1.46	1.50	1.46	1.50	15000
1999-09-10	1.40	1.40	1.40	1.40	1000
1999-09-13	1.40	1.40	1.40	1.40	11000
1999-09-16	1.40	1.40	1.40	1.40	1000
1999-09-17	1.40	1.40	1.40	1.40	25000
1999-09-20	1.40	1.40	1.40	1.40	10000
1999-09-21	1.40	1.40	1.38	1.38	7500
1999-09-28	1.35	1.35	1.35	1.35	4500
1999-09-29	1.35	1.38	1.33	1.33	45500
1999-09-30	1.31	1.31	1.13	1.20	248000
1999-10-01	1.28	1.28	1.20	1.25	167500
1999-10-04	1.23	1.23	1.23	1.23	2500
1999-10-05	1.23	1.23	1.20	1.20	35500
1999-10-06	1.23	1.23	1.23	1.23	63500
1999-10-07	1.23	1.23	1.20	1.20	25500
1999-10-08	1.23	1.23	1.23	1.23	7500
1999-10-12	1.25	1.25	1.25	1.25	5000
1999-10-13	1.25	1.25	1.25	1.25	1500
1999-10-14	1.25	1.25	1.25	1.25	1000
1999-10-15	1.25	1.25	1.25	1.25	1000
1999-10-18	1.29	1.29	1.29	1.29	5500
1999-10-22	1.28	1.40	1.28	1.40	34500
1999-10-26	1.40	1.40	1.40	1.40	30000
1999-10-28	1.40	1.40	1.40	1.40	21000
1999-10-29	1.40	1.55	1.40	1.55	17000
1999-11-01	1.54	1.54	1.54	1.54	4500
1999-11-02	1.51	1.56	1.51	1.56	29500
1999-11-03	1.56	1.56	1.51	1.51	28000
1999-11-04	1.55	1.55	1.50	1.50	15500
1999-11-05	1.50	1.50	1.50	1.50	8000
1999-11-10	1.45	1.45	1.45	1.45	3500
1999-11-16	1.45	1.45	1.45	1.45	25500
1999-11-17	1.60	1.60	1.60	1.60	2000
1999-11-23	1.43	1.43	1.43	1.43	36000
1999-11-30	1.41	1.41	1.40	1.40	48000
1999-12-02	1.40	1.40	1.40	1.40	1000
1999-12-03	1.40	1.40	1.40	1.40	4500
1999-12-07	1.40	1.40	1.40	1.40	10000
1999-12-08	1.40	1.48	1.40	1.48	11500
1999-12-10	1.40	1.40	1.40	1.40	11000
1999-12-13	1.40	1.50	1.25	1.30	172500
1999-12-14	1.30	1.30	1.30	1.30	500
1999-12-15	1.31	1.31	1.31	1.31	22500
1999-12-16	1.49	1.60	1.38	1.38	49000
1999-12-17	1.38	1.38	1.33	1.33	14000
1999-12-20	1.33	1.33	1.30	1.30	9500
1999-12-21	1.30	1.30	1.30	1.30	21500
1999-12-22	1.30	1.30	1.30	1.30	2000
1999-12-27	1.33	1.33	1.30	1.30	30000
1999-12-28	1.33	1.33	1.30	1.30	28500
1999-12-29	1.33	1.33	1.30	1.30	84500
1999-12-31	1.35	1.40	1.35	1.40	15000
2000-01-03	1.38	1.38	1.38	1.38	5000
2000-01-04	1.45	1.48	1.38	1.48	4500
2000-01-06	1.38	1.38	1.35	1.35	8500
2000-01-07	1.45	1.45	1.45	1.45	3000
2000-01-10	1.38	1.38	1.35	1.35	5500
2000-01-11	1.31	1.35	1.31	1.33	51000
2000-01-14	1.31	1.31	1.31	1.31	500
2000-01-18	1.45	1.45	1.45	1.45	500
2000-01-20	1.45	1.45	1.45	1.45	500
2000-01-21	1.40	1.40	1.35	1.35	6500
2000-01-26	1.35	1.35	1.35	1.35	3000
2000-01-28	1.31	1.31	1.31	1.31	6500
2000-01-31	1.38	1.38	1.38	1.38	3500
2000-02-01	1.35	1.35	1.35	1.35	1000
2000-02-02	1.33	1.33	1.33	1.33	9000
2000-02-03	1.35	1.35	1.35	1.35	5000
2000-02-04	1.33	1.33	1.33	1.33	11500
2000-02-07	1.35	1.35	1.35	1.35	8000
2000-02-08	1.35	1.35	1.35	1.35	48000
2000-02-10	1.35	1.35	1.25	1.26	86500
2000-02-14	1.40	1.40	1.40	1.40	3000
2000-02-16	1.40	1.40	1.35	1.35	7000
2000-02-18	1.35	1.35	1.35	1.35	3500
2000-02-22	1.35	1.40	1.35	1.35	11500
2000-02-23	1.35	1.36	1.25	1.26	177500
2000-02-24	1.40	1.55	1.40	1.45	40500
2000-02-25	1.38	1.38	1.38	1.38	14500
2000-02-28	1.45	1.45	1.45	1.45	10000
2000-02-29	1.45	1.45	1.45	1.45	20000
2000-03-01	1.55	1.60	1.53	1.55	78500
2000-03-02	1.60	1.63	1.58	1.60	367500
2000-03-03	1.58	1.70	1.58	1.60	211000
2000-03-06	1.63	1.63	1.63	1.63	39000
2000-03-07	1.63	1.63	1.63	1.63	13000
2000-03-09	1.63	1.63	1.63	1.63	23500
2000-03-10	1.60	1.60	1.55	1.58	51000
2000-03-14	1.70	1.70	1.70	1.70	2500
2000-03-16	1.65	1.65	1.65	1.65	5000
2000-03-17	1.65	1.65	1.65	1.65	14500
2000-03-21	1.65	1.65	1.65	1.65	10000
2000-03-23	1.60	1.60	1.60	1.60	15500
2000-03-24	1.55	1.58	1.55	1.58	11500
2000-03-30	1.59	1.59	1.59	1.59	38500
2000-03-31	1.60	1.60	1.60	1.60	16500
2000-04-03	1.58	1.58	1.55	1.55	5500
2000-04-04	1.50	1.50	1.50	1.50	1500
2000-04-05	1.50	1.50	1.50	1.50	3500
2000-04-06	1.70	1.70	1.70	1.70	4000
2000-04-10	1.50	1.50	1.50	1.50	1000
2000-04-13	1.50	1.50	1.50	1.50	8000
2000-04-14	1.50	1.50	1.50	1.50	30000
2000-04-18	1.50	1.50	1.50	1.50	10000
2000-04-19	1.50	1.50	1.50	1.50	43500
2000-04-20	1.50	1.50	1.50	1.50	5500
2000-04-24	1.55	1.58	1.55	1.58	8500
2000-04-25	1.53	1.53	1.40	1.40	10500
2000-04-26	1.60	1.70	1.60	1.70	28000
2000-04-28	1.53	1.53	1.53	1.53	500
2000-05-01	1.53	1.53	1.53	1.53	1000
2000-05-09	1.53	1.53	1.53	1.53	10500
2000-05-10	1.53	1.53	1.40	1.40	41000
2000-05-16	1.50	1.50	1.40	1.40	11500
2000-05-19	1.41	1.41	1.41	1.41	500
2000-05-24	1.38	1.43	1.38	1.38	12000
2000-05-26	1.40	1.40	1.40	1.40	500
2000-05-30	1.38	1.38	1.38	1.38	1000
2000-05-31	1.40	1.40	1.40	1.40	2000
2000-06-08	1.40	1.40	1.39	1.40	19000
2000-06-09	1.39	1.40	1.39	1.40	16000
2000-06-14	1.40	1.40	1.38	1.38	52000
2000-06-15	1.45	1.45	1.40	1.40	29500
2000-06-16	1.40	1.40	1.40	1.40	52000
2000-06-19	1.40	1.40	1.40	1.40	99000
2000-06-20	1.40	1.40	1.33	1.33	191500
2000-06-21	1.35	1.35	1.35	1.35	12500
2000-06-26	1.36	1.36	1.36	1.36	2500
2000-06-27	1.38	1.38	1.38	1.38	1000
2000-06-28	1.38	1.38	1.35	1.35	29000
2000-07-03	1.38	1.38	1.38	1.38	500
2000-07-05	1.35	1.35	1.35	1.35	38500
2000-07-06	1.40	1.43	1.36	1.36	24500
2000-07-10	1.40	1.40	1.40	1.40	1000
2000-07-18	1.38	1.38	1.38	1.38	500
2000-07-19	1.35	1.35	1.35	1.35	1000
2000-07-20	1.35	1.35	1.35	1.35	4000
2000-07-24	1.35	1.36	1.34	1.35	184500
2000-07-27	1.35	1.35	1.35	1.35	1500
2000-07-28	1.35	1.35	1.35	1.35	1500
2000-08-01	1.35	1.35	1.35	1.35	9000
2000-08-02	1.35	1.35	1.35	1.35	177500
2000-08-03	1.36	1.36	1.36	1.36	25000
2000-08-08	1.36	1.36	1.35	1.35	178500
2000-08-09	1.34	1.34	1.34	1.34	3000
2000-08-10	1.35	1.35	1.29	1.29	217500
2000-08-14	1.29	1.29	1.29	1.29	3000
2000-08-15	1.29	1.29	1.29	1.29	7500
2000-08-16	1.35	1.35	1.35	1.35	5000
2000-08-17	1.35	1.35	1.35	1.35	500
2000-08-21	1.30	1.31	1.30	1.31	7500
2000-08-22	1.30	1.30	1.30	1.30	9000
2000-08-28	1.33	1.33	1.33	1.33	500
2000-09-01	1.31	1.31	1.30	1.30	15500
2000-09-06	1.30	1.30	1.29	1.29	17500
2000-09-14	1.30	1.30	1.30	1.30	45000
2000-09-15	1.30	1.30	1.30	1.30	5000
2000-09-19	1.30	1.30	1.30	1.30	24000
2000-09-21	1.29	1.29	1.29	1.29	3000
2000-09-25	1.29	1.29	1.29	1.29	32000
2000-09-26	1.29	1.29	1.29	1.29	21500
2000-09-27	1.30	1.30	1.29	1.29	5500
2000-09-29	1.29	1.30	1.29	1.30	76500
2000-10-02	1.29	1.29	1.29	1.29	82000
2000-10-03	1.28	1.28	1.20	1.20	75500
2000-10-04	1.21	1.21	1.20	1.21	54500
2000-10-06	1.35	1.35	1.35	1.35	3500
2000-10-12	1.20	1.20	1.20	1.20	9000
2000-10-13	1.20	1.20	1.20	1.20	20000
2000-10-20	1.20	1.20	1.18	1.18	10500
2000-10-23	1.20	1.20	1.20	1.20	12000
2000-10-25	1.20	1.25	1.20	1.25	28000
2000-10-26	1.20	1.20	1.20	1.20	8000
2000-11-07	1.15	1.15	1.15	1.15	1000
2000-11-09	1.15	1.15	1.15	1.15	16500
2000-11-14	1.15	1.15	1.15	1.15	1500
2000-11-16	1.15	1.15	1.15	1.15	500
2000-11-20	1.15	1.15	1.13	1.13	9500
2000-11-21	1.10	1.10	1.10	1.10	9500
2000-11-29	1.10	1.10	1.10	1.10	13000
2000-12-04	1.10	1.11	1.05	1.05	63500
2000-12-05	1.03	1.03	1.00	1.00	35500
2000-12-06	1.00	1.00	0.99	1.00	19500
2000-12-07	1.00	1.00	1.00	1.00	7500
2000-12-08	0.96	0.96	0.95	0.95	9500
2000-12-11	0.95	0.95	0.95	0.95	26000
2000-12-12	0.96	0.96	0.96	0.96	5000
2000-12-13	0.95	1.00	0.95	0.95	66500
2000-12-14	0.95	0.95	0.95	0.95	116500
2000-12-15	0.95	1.00	0.95	0.95	292000
2000-12-18	0.94	0.94	0.93	0.93	4000
2000-12-19	0.95	0.95	0.95	0.95	106000
2000-12-22	0.93	0.93	0.90	0.91	2500
2000-12-26	0.91	0.91	0.85	0.90	108000
2000-12-27	0.90	0.90	0.90	0.90	1000
2000-12-28	0.90	0.90	0.90	0.90	39000
2000-12-29	0.93	1.00	0.93	1.00	16500
2001-01-02	1.00	1.00	1.00	1.00	10000
2001-01-05	1.00	1.00	1.00	1.00	76500
2001-01-08	1.00	1.00	1.00	1.00	43000
2001-01-11	1.01	1.01	1.00	1.00	78000
2001-01-16	1.00	1.00	1.00	1.00	135000
2001-01-17	1.00	1.01	1.00	1.00	54500
2001-01-18	1.00	1.01	1.00	1.01	22000
2001-01-24	1.03	1.05	1.01	1.01	16000
2001-01-29	1.04	1.04	1.03	1.03	80000
2001-01-30	1.04	1.04	1.04	1.04	53000
2001-01-31	1.05	1.05	1.05	1.05	237500
2001-02-01	1.03	1.03	0.96	0.98	33000
2001-02-02	0.96	0.96	0.96	0.96	500
2001-02-05	1.04	1.04	1.04	1.04	5500
2001-02-06	1.01	1.01	1.01	1.01	500
2001-02-12	1.04	1.04	1.04	1.04	6000
2001-02-20	1.05	1.05	1.05	1.05	500
2001-02-21	1.01	1.01	1.01	1.01	12000
2001-02-22	1.08	1.08	1.08	1.08	2500
2001-02-26	1.01	1.01	1.01	1.01	9000
2001-02-27	1.03	1.04	1.03	1.04	36000
2001-03-13	1.04	1.04	1.04	1.04	6000
2001-03-16	1.08	1.08	1.01	1.01	2000
2001-03-20	1.01	1.01	1.01	1.01	1500
2001-03-22	1.01	1.01	1.01	1.01	5500
2001-03-26	0.99	0.99	0.99	0.99	1500
2001-03-28	0.99	0.99	0.99	0.99	500
2001-04-04	0.98	0.98	0.98	0.98	3000
2001-04-12	0.90	0.90	0.90	0.90	500
2001-04-16	0.90	0.90	0.90	0.90	2000
2001-04-17	1.00	1.00	1.00	1.00	1000
2001-04-18	0.90	0.90	0.90	0.90	500
2001-04-19	0.95	1.00	0.92	0.92	9500
2001-04-20	0.91	0.93	0.91	0.93	4000
2001-04-23	0.93	0.93	0.93	0.93	4500
2001-04-24	0.93	0.93	0.93	0.93	5000
2001-04-27	0.95	0.95	0.95	0.95	2500
2001-05-01	0.97	0.97	0.97	0.97	11500
2001-05-03	0.97	0.97	0.97	0.97	2500
2001-05-07	0.97	0.97	0.97	0.97	7500
2001-05-09	0.98	0.98	0.98	0.98	7500
2001-05-10	0.98	0.98	0.98	0.98	65000
2001-05-14	1.00	1.00	1.00	1.00	500
2001-05-16	0.98	0.98	0.98	0.98	500
2001-05-17	0.98	0.98	0.98	0.98	38000
2001-05-22	0.98	0.98	0.98	0.98	1000
2001-05-23	0.98	0.98	0.98	0.98	2500
2001-05-30	0.98	0.98	0.97	0.97	32000
2001-06-04	0.97	0.97	0.97	0.97	15000
2001-06-06	0.97	0.97	0.97	0.97	2000
2001-06-07	0.98	0.98	0.98	0.98	3500
2001-06-08	0.98	0.98	0.98	0.98	1500
2001-06-11	1.00	1.00	1.00	1.00	4000
2001-06-12	0.98	0.98	0.98	0.98	2500
2001-06-14	0.97	0.97	0.97	0.97	17500
2001-06-18	0.98	0.98	0.98	0.98	7000
2001-06-20	0.99	0.99	0.98	0.98	15000
2001-06-21	0.98	0.98	0.98	0.98	1000
2001-06-27	0.98	0.98	0.98	0.98	14000
2001-06-29	0.99	0.99	0.99	0.99	17500
2001-07-09	0.98	0.98	0.98	0.98	2500
2001-07-10	1.07	1.07	0.99	0.99	4000
2001-07-12	0.99	0.99	0.99	0.99	500
2001-07-13	0.99	0.99	0.99	0.99	1500
2001-07-16	0.99	0.99	0.99	0.99	10000
2001-07-17	1.00	1.00	0.99	0.99	5500
2001-07-25	0.98	0.98	0.98	0.98	10000
2001-07-27	1.00	1.10	1.00	1.10	19500
2001-07-30	1.15	1.15	1.15	1.15	35000
2001-07-31	1.20	1.31	1.20	1.31	39500
2001-08-01	1.25	1.25	1.25	1.25	500
2001-08-03	1.26	1.26	1.26	1.26	500
2001-08-06	1.26	1.26	1.26	1.26	500
2001-08-07	1.21	1.21	1.21	1.21	10000
2001-08-08	1.23	1.23	1.23	1.23	2000
2001-08-09	1.21	1.21	1.21	1.21	12500
2001-08-10	1.21	1.21	1.21	1.21	12500
2001-08-13	1.21	1.21	1.20	1.21	13000
2001-08-17	1.21	1.26	1.21	1.21	4000
2001-08-20	1.22	1.22	1.22	1.22	5000
2001-08-21	1.21	1.21	1.21	1.21	4500
2001-08-22	1.22	1.22	1.20	1.20	19000
2001-08-27	1.20	1.20	1.20	1.20	19000
2001-09-06	1.20	1.20	1.20	1.20	7500
2001-09-17	1.15	1.15	1.13	1.13	6500
2001-09-20	1.10	1.10	1.07	1.07	7500
2001-09-25	1.03	1.03	1.03	1.03	500
2001-09-26	1.03	1.03	1.03	1.03	2000
2001-09-28	1.03	1.03	1.02	1.02	8500
2001-10-01	1.02	1.02	1.01	1.01	8500
2001-10-03	0.99	0.99	0.98	0.98	5500
2001-10-05	0.97	0.97	0.90	0.97	4000
2001-10-08	0.98	0.98	0.88	0.98	14500
2001-10-11	0.97	1.00	0.97	1.00	10500
2001-10-16	1.02	1.09	1.02	1.02	14500
2001-10-17	1.02	1.02	1.02	1.02	500
2001-10-19	0.95	0.95	0.95	0.95	500
2001-10-22	1.02	1.02	0.95	0.95	1500
2001-10-25	0.95	0.95	0.95	0.95	19500
2001-10-26	0.95	0.95	0.95	0.95	6500
2001-10-29	0.96	0.96	0.95	0.95	15000
2001-10-30	1.00	1.00	0.95	0.95	8000
2001-11-05	1.00	1.00	1.00	1.00	2000
2001-11-06	1.00	1.01	0.99	1.01	26500
2001-11-07	1.00	1.00	1.00	1.00	1000
2001-11-09	1.05	1.21	1.01	1.01	29000
2001-11-14	1.02	1.02	1.02	1.02	2000
2001-11-15	1.07	1.07	1.02	1.02	5000
2001-11-20	1.02	1.02	1.02	1.02	8000
2001-11-21	1.01	1.01	1.01	1.01	23500
2001-11-23	1.01	1.01	1.01	1.01	20000
2001-11-29	1.12	1.31	1.12	1.31	36000
2001-11-30	1.10	1.14	1.10	1.14	7000
2001-12-03	1.18	1.18	1.14	1.14	1000
2001-12-04	1.14	1.14	1.02	1.02	44000
2001-12-06	1.02	1.02	1.00	1.00	10000
2001-12-07	1.01	1.01	1.00	1.00	182000
2001-12-12	1.01	1.01	1.00	1.00	6500
2001-12-18	1.00	1.00	1.00	1.00	7500
2001-12-19	1.00	1.00	1.00	1.00	2000
2001-12-20	1.00	1.00	1.00	1.00	15500
2001-12-21	1.04	1.04	1.04	1.04	3500
2001-12-24	1.00	1.05	1.00	1.05	16000
2001-12-26	1.00	1.00	1.00	1.00	6000
2001-12-27	1.00	1.05	1.00	1.00	110500
2001-12-28	1.09	1.10	1.08	1.09	27000
2001-12-31	1.13	1.13	1.13	1.13	3000
2002-01-02	1.08	1.08	1.08	1.08	2000
2002-01-03	1.12	1.12	1.06	1.06	5000
2002-01-04	1.02	1.02	1.02	1.02	198500
2002-01-07	1.12	1.12	1.12	1.12	500
2002-01-08	1.00	1.00	1.00	1.00	3500
2002-01-09	1.05	1.05	1.00	1.00	5500
2002-01-10	1.02	1.05	1.00	1.00	64000
2002-01-11	1.00	1.00	1.00	1.00	3500
2002-01-14	1.07	1.07	1.00	1.00	21000
2002-01-16	1.00	1.00	1.00	1.00	27000
2002-01-18	1.00	1.01	0.95	1.00	25500
2002-01-25	1.05	1.05	1.00	1.00	1500
2002-01-28	0.97	0.97	0.97	0.97	12500
2002-03-27	0.98	1.00	0.90	1.00	35000
2002-03-28	1.05	1.05	0.98	0.99	30000
2002-04-01	0.95	0.95	0.92	0.92	9000
2002-04-02	0.84	0.84	0.84	0.84	500
2002-04-03	0.88	0.90	0.87	0.87	29500
2002-04-04	0.90	0.90	0.85	0.90	39000
2002-04-05	0.88	0.90	0.86	0.86	302000
2002-04-08	0.86	0.86	0.86	0.86	12500
2002-04-09	0.87	0.87	0.86	0.86	5500
2002-04-10	0.93	1.20	0.93	1.06	18500
2002-04-11	1.10	1.10	1.06	1.06	2500
2002-04-12	0.96	0.96	0.96	0.96	500
2002-04-18	0.97	1.06	0.97	1.06	2500
2002-04-19	0.98	1.04	0.93	0.93	2000
2002-04-22	0.98	0.98	0.98	0.98	500
2002-04-23	0.94	0.94	0.94	0.94	5000
2002-04-24	0.94	0.94	0.94	0.94	2500
2002-04-25	0.91	0.95	0.91	0.95	9000
2002-04-29	0.95	0.95	0.95	0.95	4500
2002-05-02	0.97	0.97	0.97	0.97	10000
2002-05-03	0.97	0.97	0.87	0.87	48500
2002-05-06	0.86	0.86	0.85	0.86	46500
2002-05-07	0.86	0.86	0.86	0.86	5000
2002-05-08	0.91	0.91	0.91	0.91	4500
2002-05-09	0.85	0.87	0.85	0.87	50000
2002-05-15	0.87	0.87	0.87	0.87	1000
2002-05-17	0.87	0.87	0.87	0.87	2000
2002-05-20	0.87	0.87	0.87	0.87	6500
2002-05-21	0.87	0.90	0.87	0.90	8500
2002-05-23	0.92	0.93	0.92	0.93	6000
2002-05-29	0.92	0.92	0.92	0.92	1500
2002-05-30	0.95	0.95	0.95	0.95	8000
2002-05-31	0.93	0.93	0.93	0.93	2000
2002-06-04	0.91	0.91	0.91	0.91	2500
2002-06-06	0.91	0.91	0.91	0.91	1000
2002-06-10	0.91	0.91	0.91	0.91	500
2002-06-11	0.91	0.91	0.91	0.91	1000
2002-06-13	0.90	0.90	0.90	0.90	500
2002-06-17	0.92	0.92	0.92	0.92	2000
2002-06-19	0.89	0.89	0.85	0.86	58000
2002-06-24	0.94	0.94	0.86	0.86	149000
2002-06-25	0.88	0.89	0.88	0.89	1500
2002-07-01	0.87	0.87	0.87	0.87	6500
2002-07-03	0.86	0.86	0.85	0.85	5000
2002-07-08	0.85	0.85	0.85	0.85	7500
2002-07-09	0.85	0.85	0.85	0.85	500
2002-07-10	0.85	0.85	0.85	0.85	500
2002-07-11	0.87	0.90	0.85	0.90	10500
2002-07-12	0.88	0.90	0.88	0.90	1500
2002-07-16	0.91	0.92	0.91	0.92	5500
2002-07-17	0.91	0.91	0.88	0.88	3000
2002-07-19	0.88	0.88	0.88	0.88	5000
2002-07-23	0.88	0.88	0.80	0.84	5500
2002-07-24	0.85	0.85	0.85	0.85	82000
2002-07-25	0.86	0.86	0.85	0.85	5500
2002-07-26	0.80	0.95	0.80	0.95	15000
2002-07-30	0.88	0.88	0.88	0.88	500
2002-07-31	0.85	0.85	0.85	0.85	500
2002-08-01	0.82	0.82	0.82	0.82	500
2002-08-05	0.80	0.85	0.76	0.85	3000
2002-08-06	0.85	0.85	0.85	0.85	9000
2002-08-13	0.76	0.76	0.76	0.76	5000
2002-08-14	0.77	0.77	0.77	0.77	5000
2002-08-15	0.76	0.76	0.76	0.76	1500
2002-08-16	0.76	0.76	0.75	0.75	9500
2002-08-20	0.75	0.80	0.75	0.80	51000
2002-08-22	0.77	0.77	0.77	0.77	20500
2002-08-23	0.85	0.85	0.77	0.77	3500
2002-08-26	0.85	0.85	0.77	0.77	4000
2002-08-27	0.77	0.77	0.77	0.77	17000
2002-08-28	0.75	0.75	0.75	0.75	3500
2002-08-29	0.76	0.77	0.76	0.77	4500
2002-08-30	0.77	0.85	0.77	0.85	28000
2002-09-03	0.80	0.80	0.70	0.80	3000
2002-09-04	0.77	0.77	0.77	0.77	1000
2002-09-05	0.77	0.77	0.77	0.77	29000
2002-09-06	0.77	0.80	0.77	0.77	18500
2002-09-09	0.77	0.77	0.77	0.77	4500
2002-09-10	0.77	0.77	0.77	0.77	12500
2002-09-11	0.79	0.79	0.77	0.77	5000
2002-09-12	0.77	0.77	0.77	0.77	6000
2002-09-17	0.77	0.77	0.77	0.77	2500
2002-09-19	0.79	0.80	0.79	0.80	2500
2002-09-24	0.77	0.77	0.77	0.77	44000
2002-09-25	0.79	0.79	0.79	0.79	7500
2002-09-26	0.77	0.77	0.77	0.77	12500
2002-09-30	0.77	0.77	0.77	0.77	7500
2002-10-07	0.77	0.77	0.77	0.77	12500
2002-10-08	0.77	0.77	0.77	0.77	1500
2002-10-09	0.77	0.77	0.77	0.77	25500
2002-10-11	0.78	0.78	0.77	0.77	13500
2002-10-16	0.79	0.80	0.79	0.80	2000
2002-10-17	0.80	0.80	0.80	0.80	2000
2002-10-28	0.78	0.80	0.78	0.80	3000
2002-10-29	0.79	0.79	0.79	0.79	4000
2002-10-30	0.85	0.85	0.84	0.84	5500
2002-10-31	0.77	0.77	0.77	0.77	2000
2002-11-11	0.77	0.77	0.77	0.77	3500
2002-11-12	0.77	0.77	0.77	0.77	500
2002-11-19	0.77	0.77	0.77	0.77	10000
2002-11-21	0.78	0.78	0.78	0.78	15000
2002-11-22	0.78	0.78	0.78	0.78	100000
2002-12-02	0.77	0.77	0.77	0.77	12500
2002-12-03	0.77	0.77	0.76	0.76	6000
2002-12-04	0.78	0.79	0.78	0.78	2000
2002-12-05	0.76	0.77	0.76	0.77	2000
2002-12-06	0.79	0.79	0.79	0.79	500
2002-12-10	0.77	0.77	0.77	0.77	1000
2002-12-13	0.76	0.76	0.73	0.73	5500
2002-12-16	0.75	0.75	0.75	0.75	2500
2002-12-17	0.74	0.74	0.74	0.74	8000
2002-12-18	0.73	0.75	0.64	0.75	5500
2002-12-23	0.74	0.74	0.74	0.74	1500
2002-12-24	0.73	0.76	0.73	0.76	6500
2002-12-26	0.75	0.75	0.75	0.75	500
2002-12-30	0.77	0.77	0.74	0.74	105000
2002-12-31	0.74	0.74	0.74	0.74	3500
2003-01-02	0.76	0.76	0.76	0.76	3000
2003-01-03	0.75	0.75	0.75	0.75	2500
2003-01-07	0.74	0.74	0.74	0.74	10000
2003-01-08	0.74	0.74	0.74	0.74	1500
2003-01-16	0.76	0.80	0.76	0.80	11000
2003-01-23	0.80	0.80	0.80	0.80	3000
2003-01-24	0.77	0.77	0.77	0.77	3000
2003-01-27	0.76	0.76	0.76	0.76	1000
2003-01-28	0.76	0.76	0.76	0.76	11500
2003-01-30	0.76	0.76	0.76	0.76	500
2003-01-31	0.77	0.77	0.77	0.77	2500
2003-02-05	0.74	0.74	0.74	0.74	1500
2003-02-06	0.76	0.76	0.76	0.76	2500
2003-02-07	0.73	0.74	0.73	0.73	2000
2003-02-11	0.74	0.74	0.74	0.74	2500
2003-02-14	0.74	0.74	0.74	0.74	4000
2003-02-18	0.74	0.74	0.74	0.74	34000
2003-02-21	0.77	0.77	0.77	0.77	2000
2003-02-25	0.75	0.75	0.74	0.74	10000
2003-02-27	0.75	0.75	0.75	0.75	1000
2003-02-28	0.74	0.74	0.74	0.74	2000
2003-03-04	0.77	0.77	0.75	0.76	8000
2003-03-05	0.75	0.77	0.75	0.75	5000
2003-03-07	0.74	0.74	0.73	0.73	3000
2003-03-10	0.73	0.73	0.73	0.73	2500
2003-03-11	0.73	0.73	0.73	0.73	3000
2003-03-12	0.63	0.63	0.61	0.61	7000
2003-03-13	0.60	0.61	0.60	0.61	28000
2003-03-17	0.59	0.80	0.59	0.80	4500
2003-03-18	0.56	0.79	0.56	0.79	17500
2003-03-19	0.65	0.65	0.64	0.64	8000
2003-03-20	0.64	0.76	0.60	0.73	37000
2003-03-21	0.76	0.96	0.76	0.80	5000
2003-03-28	0.79	0.79	0.79	0.79	5000
2003-04-02	0.79	0.79	0.79	0.79	9500
2003-04-04	0.80	0.80	0.73	0.73	2500
2003-04-08	0.68	0.68	0.68	0.68	500
2003-04-11	0.65	0.65	0.60	0.60	35500
2003-04-14	0.63	0.63	0.63	0.63	15500
2003-04-15	0.63	0.64	0.60	0.60	8500
2003-04-16	0.62	0.62	0.60	0.60	20000
2003-04-23	0.60	0.60	0.60	0.60	6500
2003-04-25	0.66	0.79	0.66	0.79	2000
2003-04-28	0.78	0.78	0.68	0.69	3000
2003-04-30	0.69	0.69	0.67	0.67	1500
2003-05-01	0.70	0.70	0.61	0.65	9500
2003-05-13	0.65	0.65	0.65	0.65	1000
2003-05-16	0.69	0.69	0.69	0.69	500
2003-05-21	0.66	0.70	0.66	0.70	7000
2003-05-22	0.70	0.70	0.67	0.67	23000
2003-05-23	0.69	0.69	0.69	0.69	500
2003-05-27	0.69	0.69	0.69	0.69	21500
2003-05-30	0.69	0.69	0.69	0.69	3500
2003-06-04	0.67	0.69	0.67	0.67	3000
2003-06-06	0.70	0.70	0.70	0.70	17500
2003-06-09	0.70	0.70	0.70	0.70	5000
2003-06-10	0.70	0.70	0.66	0.66	9000
2003-06-17	0.68	0.70	0.68	0.70	7000
2003-06-19	0.68	0.68	0.68	0.68	2000
2003-06-20	0.69	0.69	0.69	0.69	500
2003-06-24	0.69	0.69	0.67	0.67	4000
2003-06-26	0.68	0.68	0.68	0.68	8000
2003-07-01	0.67	0.67	0.67	0.67	6500
2003-07-03	0.65	0.68	0.65	0.68	3500
2003-07-09	0.68	0.68	0.68	0.68	14000
2003-07-10	0.66	0.66	0.65	0.65	4500
2003-07-14	0.66	0.66	0.62	0.62	4000
2003-07-17	0.64	0.68	0.64	0.68	8500
2003-07-28	0.68	0.71	0.68	0.71	20000
2003-07-29	0.71	0.71	0.71	0.71	14500
2003-07-30	0.79	0.92	0.73	0.86	147000
2003-07-31	0.87	0.90	0.85	0.85	27000
2003-08-01	0.87	0.89	0.86	0.86	14500
2003-08-04	0.89	0.89	0.89	0.89	1000
2003-08-05	0.89	0.89	0.85	0.89	5500
2003-08-06	0.86	0.86	0.81	0.84	29500
2003-08-08	0.83	0.84	0.83	0.84	12500
2003-08-11	0.81	0.85	0.81	0.85	7500
2003-08-12	0.85	0.85	0.85	0.85	7000
2003-08-13	0.85	0.85	0.85	0.85	2500
2003-08-18	0.82	0.86	0.82	0.84	10000
2003-08-19	0.84	0.86	0.83	0.86	9000
2003-08-20	0.86	0.86	0.86	0.86	1500
2003-08-25	0.82	0.82	0.82	0.82	1000
2003-08-26	0.85	0.86	0.85	0.86	25500
2003-08-28	0.86	0.92	0.86	0.89	44500
2003-08-29	0.88	0.88	0.87	0.87	6000
2003-09-04	0.88	0.89	0.88	0.89	1000
2003-09-08	0.86	0.86	0.86	0.86	3500
2003-09-09	0.87	0.87	0.87	0.87	13500
2003-09-10	0.88	0.88	0.88	0.88	6000
2003-09-11	0.87	0.87	0.85	0.85	10000
2003-09-12	0.85	0.85	0.85	0.85	19500
2003-09-15	0.85	0.86	0.85	0.86	1500
2003-09-16	0.88	0.89	0.88	0.88	20500
2003-09-17	0.88	0.88	0.88	0.88	4000
2003-09-18	0.85	0.95	0.85	0.89	11500
2003-09-19	0.95	0.95	0.94	0.94	21000
2003-09-22	0.95	0.96	0.95	0.96	3500
2003-09-23	0.96	0.96	0.96	0.96	8500
2003-09-24	0.96	0.98	0.93	0.96	29500
2003-09-25	0.95	0.95	0.95	0.95	2500
2003-09-26	0.97	0.97	0.97	0.97	1000
2003-09-30	0.96	0.96	0.96	0.96	500
2003-10-02	0.96	0.98	0.96	0.98	4000
2003-10-03	0.97	1.02	0.96	0.99	20500
2003-10-06	0.98	0.98	0.98	0.98	500
2003-10-10	0.98	0.98	0.85	0.87	17000
2003-10-15	0.93	0.93	0.89	0.93	9000
2003-10-16	0.94	0.94	0.94	0.94	500
2003-10-20	0.91	0.91	0.91	0.91	500
2003-10-21	0.92	0.94	0.92	0.94	4500
2003-10-24	0.93	0.94	0.90	0.94	13500
2003-10-27	0.92	0.94	0.90	0.90	9500
2003-10-30	0.94	0.94	0.94	0.94	2500
2003-11-04	1.00	1.40	0.94	1.15	339500
2003-11-05	1.20	1.30	1.20	1.29	131000
2003-11-06	1.31	1.31	1.25	1.28	48000
2003-11-07	1.23	1.28	1.23	1.24	31000
2003-11-10	1.26	1.26	1.22	1.23	30500
2003-11-11	1.28	1.39	1.26	1.28	33000
2003-11-12	1.28	1.28	1.26	1.27	21500
2003-11-13	1.27	1.28	1.26	1.28	48500
2003-11-14	1.25	1.30	1.16	1.28	37000
2003-11-17	1.29	1.34	1.28	1.32	118000
2003-11-18	1.31	1.38	1.31	1.38	26500
2003-11-19	1.38	1.38	1.34	1.35	6000
2003-11-20	1.35	1.35	1.35	1.35	2500
2003-11-21	1.32	1.36	1.32	1.36	2000
2003-11-24	1.36	1.42	1.35	1.42	30500
2003-11-25	1.41	1.42	1.38	1.42	71500
2003-11-26	1.45	1.54	1.42	1.47	58000
2003-11-28	1.47	1.74	1.47	1.62	175500
2003-12-01	1.62	1.65	1.58	1.58	219500
2003-12-02	1.40	1.50	1.35	1.49	94500
2003-12-03	1.50	1.58	1.50	1.58	20500
2003-12-04	1.56	1.60	1.56	1.56	29000
2003-12-05	1.55	1.65	1.54	1.64	24000
2003-12-08	1.66	1.66	1.61	1.63	30500
2003-12-09	1.63	1.63	1.45	1.61	44500
2003-12-10	1.57	1.57	1.48	1.55	12000
2003-12-11	1.55	1.55	1.46	1.55	31500
2003-12-12	1.56	1.58	1.55	1.57	4500
2003-12-15	1.52	1.61	1.52	1.58	27000
2003-12-16	1.48	1.55	1.46	1.55	9000
2003-12-17	1.57	1.59	1.50	1.50	7000
2003-12-18	1.50	1.50	1.31	1.34	29000
2003-12-19	1.34	1.44	1.34	1.41	19000
2003-12-22	1.41	1.41	1.34	1.35	39500
2003-12-23	1.40	1.40	1.25	1.37	22000
2003-12-24	1.38	1.39	1.38	1.39	7000
2003-12-26	1.38	1.40	1.38	1.40	2000
2003-12-29	1.32	1.41	1.32	1.41	8000
2003-12-30	1.41	1.41	1.36	1.36	7500
2003-12-31	1.31	1.36	1.31	1.35	14000
2004-01-02	1.40	1.48	1.39	1.47	22000
2004-01-05	1.45	1.54	1.40	1.54	44500
2004-01-06	1.56	1.78	1.56	1.62	108000
2004-01-07	1.66	1.69	1.64	1.65	42000
2004-01-08	1.66	1.73	1.64	1.64	58500
2004-01-09	1.79	1.80	1.63	1.70	153000
2004-01-12	1.80	1.80	1.71	1.73	62500
2004-01-13	1.73	1.78	1.68	1.71	28000
2004-01-14	1.71	1.79	1.71	1.77	29500
2004-01-15	1.77	1.77	1.74	1.74	54500
2004-01-16	1.79	1.79	1.77	1.77	62500
2004-01-20	1.77	2.19	1.76	1.99	89000
2004-01-21	1.99	2.19	1.98	1.98	32500
2004-01-22	1.99	1.99	1.92	1.95	68500
2004-01-23	1.94	1.94	1.70	1.84	91500
2004-01-26	1.89	1.93	1.84	1.84	32500
2004-01-27	1.95	1.95	1.90	1.90	18000
2004-01-28	1.92	1.92	1.89	1.89	26500
2004-01-29	1.90	1.90	1.80	1.81	31500
2004-01-30	1.81	1.81	1.70	1.71	25500
2004-02-02	1.70	1.93	1.68	1.92	32000
2004-02-03	1.80	1.88	1.67	1.78	46000
2004-02-04	1.76	1.85	1.66	1.85	25500
2004-02-05	1.66	1.85	1.66	1.70	52000
2004-02-06	1.70	1.73	1.70	1.70	12000
2004-02-09	1.86	1.86	1.74	1.74	23000
2004-02-10	1.73	1.74	1.70	1.74	10500
2004-02-11	1.75	1.75	1.67	1.67	12000
2004-02-12	1.68	1.68	1.67	1.67	9500
2004-02-13	1.66	1.66	1.61	1.64	29500
2004-02-17	1.66	1.67	1.48	1.66	81000
2004-02-18	1.66	1.66	1.60	1.64	38500
2004-02-20	1.66	1.66	1.58	1.58	6000
2004-02-23	1.63	1.63	1.62	1.63	7000
2004-02-24	1.63	1.73	1.63	1.67	21000
2004-02-25	1.72	1.72	1.61	1.69	12500
2004-02-26	1.70	1.70	1.65	1.65	13000
2004-02-27	1.64	1.67	1.55	1.67	40500
2004-03-01	1.68	1.69	1.62	1.69	21000
2004-03-02	1.65	1.65	1.60	1.60	5500
2004-03-03	1.69	1.69	1.55	1.68	22500
2004-03-04	1.60	1.60	1.60	1.60	500
2004-03-05	1.65	1.65	1.61	1.64	10000
2004-03-08	1.61	1.65	1.55	1.60	50000
2004-03-09	1.62	1.66	1.62	1.62	24500
2004-03-10	1.66	1.70	1.62	1.69	11500
2004-03-11	1.68	1.68	1.58	1.64	39000
2004-03-12	1.64	1.66	1.58	1.64	59500
2004-03-15	1.60	1.66	1.57	1.66	65500
2004-03-16	1.63	1.65	1.58	1.64	38500
2004-03-17	1.63	1.63	1.48	1.59	75500
2004-03-18	1.62	1.65	1.55	1.57	12500
2004-03-19	1.55	1.65	1.53	1.65	73500
2004-03-22	1.65	1.68	1.54	1.58	53500
2004-03-23	1.45	1.63	1.45	1.62	4500
2004-03-24	1.58	1.62	1.58	1.62	5500
2004-03-25	1.62	1.62	1.62	1.62	1000
2004-03-26	1.64	1.64	1.64	1.64	3500
2004-03-29	1.58	1.59	1.58	1.59	3500
2004-03-30	1.58	1.61	1.58	1.61	14500
2004-03-31	1.62	1.63	1.61	1.63	1500
2004-04-01	1.58	1.59	1.58	1.58	3000
2004-04-02	1.59	1.60	1.55	1.60	6500
2004-04-05	1.55	1.62	1.55	1.62	22000
2004-04-06	1.62	1.62	1.61	1.61	18000
2004-04-07	1.55	1.65	1.55	1.64	35500
2004-04-08	1.65	1.65	1.63	1.63	10000
2004-04-12	1.56	1.63	1.56	1.63	13500
2004-04-13	1.64	1.65	1.53	1.60	21500
2004-04-14	1.58	1.58	1.58	1.58	7000
2004-04-16	1.62	1.62	1.57	1.57	3000
2004-04-20	1.57	1.62	1.57	1.58	11000
2004-04-21	1.55	1.55	1.53	1.53	6000
2004-04-22	1.61	1.61	1.54	1.60	17000
2004-04-23	1.57	1.65	1.57	1.65	20000
2004-04-26	1.59	1.66	1.59	1.63	21000
2004-04-27	1.63	1.63	1.56	1.56	54000
2004-04-28	1.59	1.65	1.56	1.65	21500
2004-04-29	1.62	1.69	1.59	1.66	42000
2004-04-30	1.67	1.68	1.67	1.68	9500
2004-05-03	1.67	1.67	1.66	1.66	6500
2004-05-04	1.64	1.64	1.53	1.61	9500
2004-05-05	1.70	1.70	1.66	1.68	44000
2004-05-06	1.60	1.67	1.57	1.67	21000
2004-05-07	1.56	1.61	1.56	1.60	19000
2004-05-10	1.52	1.60	1.52	1.59	6000
2004-05-11	1.53	1.56	1.53	1.56	6500
2004-05-12	1.55	1.65	1.53	1.61	58000
2004-05-14	1.62	1.62	1.62	1.62	7000
2004-05-17	1.60	1.60	1.60	1.60	500
2004-05-18	1.58	1.76	1.57	1.61	46500
2004-05-19	1.69	1.70	1.64	1.69	17500
2004-05-20	1.50	1.73	1.50	1.70	63500
2004-05-21	1.71	1.77	1.71	1.77	61000
2004-05-24	1.78	1.78	1.71	1.71	24000
2004-05-25	1.56	1.74	1.56	1.74	30000
2004-05-26	1.74	1.74	1.74	1.74	5500
2004-05-27	1.74	1.78	1.74	1.78	23500
2004-05-28	1.77	1.80	1.76	1.80	24500
2004-06-02	1.80	1.83	1.80	1.83	10000
2004-06-03	1.71	1.85	1.71	1.79	61000
2004-06-04	1.80	1.88	1.79	1.84	12000
2004-06-07	1.85	1.85	1.84	1.85	16500
2004-06-08	1.87	1.87	1.84	1.84	9000
2004-06-09	1.86	1.86	1.86	1.86	4500
2004-06-10	1.70	1.85	1.70	1.84	9000
2004-06-14	1.89	1.89	1.80	1.83	22000
2004-06-15	1.84	1.84	1.84	1.84	15000
2004-06-16	1.88	2.02	1.86	2.02	240000
2004-06-17	2.11	2.20	2.09	2.12	136000
2004-06-18	2.12	2.12	2.09	2.10	23000
2004-06-21	2.05	2.10	2.00	2.00	19000
2004-06-22	2.10	2.10	2.04	2.05	11500
2004-06-23	2.09	2.15	2.08	2.12	28500
2004-06-24	2.14	2.14	2.08	2.11	27500
2004-06-25	2.12	2.12	2.11	2.12	3000
2004-06-28	2.10	2.30	2.09	2.18	57000
2004-06-29	2.30	2.38	2.16	2.16	27000
2004-06-30	2.30	2.30	2.18	2.30	74500
2004-07-01	2.30	2.36	2.30	2.35	36000
2004-07-02	2.35	2.35	2.25	2.30	192000
2004-07-06	2.30	2.34	2.25	2.30	316000
2004-07-07	2.29	2.30	2.25	2.30	30000
2004-07-08	2.20	2.25	2.08	2.15	58500
2004-07-09	1.99	2.23	1.98	2.21	75000
2004-07-12	2.19	2.23	2.15	2.22	45500
2004-07-13	2.23	2.23	2.19	2.19	21500
2004-07-14	2.14	2.14	2.06	2.09	22500
2004-07-15	2.08	2.10	1.92	1.95	88500
2004-07-16	1.92	1.95	1.84	1.87	25500
2004-07-19	1.87	1.96	1.78	1.92	110500
2004-07-20	2.02	2.02	1.96	2.01	17000
2004-07-21	1.98	2.37	1.98	2.16	63500
2004-07-22	2.16	2.16	2.10	2.10	18000
2004-07-23	2.10	2.17	2.05	2.16	24000
2004-07-26	2.18	2.18	1.90	1.90	52500
2004-07-27	1.90	1.95	1.78	1.92	34500
2004-07-28	1.95	1.95	1.95	1.95	1500
2004-07-29	1.94	1.95	1.94	1.95	1500
2004-07-30	2.02	2.08	1.89	2.00	44500
2004-08-02	1.97	1.97	1.87	1.88	3000
2004-08-03	1.95	1.95	1.90	1.90	20500
2004-08-05	1.90	1.97	1.70	1.77	69500
2004-08-06	1.68	1.74	1.64	1.65	102000
2004-08-09	1.61	1.70	1.61	1.66	38000
2004-08-10	1.71	1.78	1.70	1.71	24500
2004-08-11	1.78	1.78	1.71	1.71	14500
2004-08-12	1.72	1.85	1.72	1.79	29500
2004-08-16	1.79	1.90	1.70	1.90	21500
2004-08-17	1.80	1.88	1.80	1.88	33500
2004-08-18	1.67	1.85	1.67	1.78	50500
2004-08-19	1.75	1.77	1.73	1.73	18500
2004-08-20	1.73	1.82	1.73	1.80	50500
2004-08-23	1.75	1.79	1.74	1.78	11000
2004-08-24	1.81	1.81	1.81	1.81	5000
2004-08-25	1.82	1.82	1.74	1.77	5500
2004-08-26	1.78	1.96	1.76	1.88	45000
2004-08-27	1.90	1.91	1.88	1.89	20000
2004-08-30	1.78	1.89	1.75	1.80	39500
2004-08-31	1.78	1.88	1.75	1.80	36500
2004-09-01	1.91	1.92	1.84	1.92	25000
2004-09-02	1.84	1.92	1.84	1.89	23500
2004-09-03	1.90	1.90	1.90	1.90	500
2004-09-07	1.86	2.10	1.76	1.89	99000
2004-09-08	1.92	1.93	1.79	1.89	21500
2004-09-10	1.90	1.90	1.84	1.90	14000
2004-09-13	1.92	1.92	1.83	1.84	20500
2004-09-14	1.86	1.86	1.86	1.86	3000
2004-09-15	1.88	1.88	1.84	1.86	20500
2004-09-16	1.86	1.86	1.86	1.86	4000
2004-09-17	1.84	1.88	1.84	1.88	54000
2004-09-20	1.85	1.89	1.85	1.89	11000
2004-09-21	1.98	1.98	1.81	1.90	31500
2004-09-22	1.90	1.90	1.82	1.85	31500
2004-09-23	1.80	1.86	1.80	1.81	9000
2004-09-24	1.85	1.85	1.84	1.84	6500
2004-09-27	1.82	1.84	1.82	1.84	13500
2004-09-28	1.87	1.87	1.82	1.82	23000
2004-09-29	1.85	1.87	1.85	1.86	10500
2004-09-30	1.88	1.91	1.88	1.91	29500
2004-10-01	1.91	1.92	1.88	1.92	49500
2004-10-04	1.87	1.97	1.87	1.94	90500
2004-10-05	1.94	1.94	1.94	1.94	7000
2004-10-06	1.92	1.94	1.92	1.93	18500
2004-10-07	1.97	1.97	1.96	1.97	42500
2004-10-08	1.97	1.98	1.97	1.98	33500
2004-10-11	2.00	2.00	1.98	2.00	7500
2004-10-12	1.99	2.00	1.95	1.95	39000
2004-10-13	1.95	1.98	1.74	1.79	185000
2004-10-14	1.72	1.82	1.72	1.75	28000
2004-10-15	1.79	1.80	1.76	1.80	14500
2004-10-18	1.85	1.85	1.84	1.84	9500
2004-10-19	1.80	1.88	1.80	1.88	2000
2004-10-20	1.82	1.83	1.80	1.83	23000
2004-10-21	1.84	1.84	1.80	1.82	46500
2004-10-22	1.87	1.87	1.82	1.84	31000
2004-10-25	1.84	1.85	1.84	1.85	8500
2004-10-26	1.86	1.86	1.84	1.86	22000
2004-10-27	1.84	1.85	1.84	1.85	11500
2004-10-28	1.84	1.86	1.83	1.83	10500
2004-10-29	1.80	1.86	1.75	1.80	92000
2004-11-01	1.80	1.82	1.77	1.82	12000
2004-11-02	1.84	1.84	1.80	1.80	42500
2004-11-03	1.82	1.84	1.81	1.84	20500
2004-11-04	1.83	1.83	1.75	1.75	49000
2004-11-05	1.73	1.84	1.73	1.84	43500
2004-11-08	1.81	1.81	1.78	1.81	19500
2004-11-09	1.80	1.84	1.76	1.81	29500
2004-11-10	1.78	1.84	1.78	1.82	37000
2004-11-11	1.84	1.86	1.81	1.83	50000
2004-11-12	1.86	1.86	1.84	1.84	44000
2004-11-15	1.84	1.89	1.84	1.89	59000
2004-11-16	1.83	1.89	1.83	1.84	12000
2004-11-17	1.84	1.89	1.84	1.89	82000
2004-11-18	1.85	1.88	1.85	1.88	2500
2004-11-19	1.90	1.95	1.90	1.93	64000
2004-11-22	1.95	1.99	1.89	1.99	96500
2004-11-23	1.92	2.05	1.92	2.00	107000
2004-11-24	2.02	2.04	2.00	2.04	47500
2004-11-26	1.96	2.11	1.95	2.11	62000
2004-11-29	2.26	2.26	2.10	2.15	95500
2004-11-30	2.15	2.21	2.15	2.21	99000
2004-12-01	2.26	2.26	2.20	2.20	36000
2004-12-02	2.11	2.22	2.11	2.15	20500
2004-12-03	2.18	2.23	2.16	2.20	91500
2004-12-06	2.11	2.23	2.11	2.20	37500
2004-12-07	2.20	2.22	2.16	2.17	115500
2004-12-08	2.17	2.21	2.17	2.20	72500
2004-12-09	2.20	2.20	2.20	2.20	29500
2004-12-10	2.20	2.20	2.20	2.20	22500
2004-12-13	2.20	2.21	2.20	2.20	54000
2004-12-14	2.15	2.21	2.15	2.20	26500
2004-12-15	2.17	2.21	2.17	2.17	33500
2004-12-16	2.21	2.22	2.20	2.22	56000
2004-12-17	2.21	2.21	2.20	2.21	27500
2004-12-20	2.20	2.21	2.20	2.20	37500
2004-12-21	2.20	2.20	2.20	2.20	31500
2004-12-22	2.19	2.21	2.19	2.21	174500
2004-12-23	2.20	2.22	2.20	2.21	35000
2004-12-27	2.22	2.22	2.22	2.22	15000
2004-12-28	2.21	2.22	2.17	2.20	16000
2004-12-29	2.20	2.21	2.20	2.21	23000
2004-12-30	2.17	2.24	2.17	2.20	267000
2004-12-31	2.24	2.27	2.22	2.27	41000
2005-01-03	2.19	2.30	2.19	2.24	92500
2005-01-04	2.24	2.24	2.03	2.21	113000
2005-01-05	2.22	2.23	2.16	2.21	118500
2005-01-06	2.22	2.23	2.22	2.22	28000
2005-01-07	2.22	2.23	2.22	2.23	27000
2005-01-10	2.24	2.24	2.20	2.20	12500
2005-01-11	2.21	2.21	2.20	2.20	17000
2005-01-12	2.20	2.23	2.20	2.23	28000
2005-01-13	2.22	2.24	2.22	2.24	32500
2005-01-14	2.22	2.23	2.22	2.23	13500
2005-01-18	2.22	2.25	2.20	2.25	45500
2005-01-19	2.25	2.25	2.23	2.23	6500
2005-01-20	2.23	2.24	2.22	2.24	6000
2005-01-21	2.25	2.26	2.24	2.26	35500
2005-01-24	2.26	2.26	2.26	2.26	22000
2005-01-25	2.25	2.25	2.25	2.25	4000
2005-01-26	2.22	2.26	2.22	2.26	11500
2005-01-27	2.26	2.30	2.26	2.30	66000
2005-01-28	2.36	2.36	2.29	2.35	60500
2005-01-31	2.36	2.55	2.36	2.50	159500
2005-02-01	2.53	2.69	2.53	2.69	344000
2005-02-02	2.69	2.75	2.65	2.66	150000
2005-02-03	2.71	2.72	2.55	2.63	83000
2005-02-04	2.72	2.80	2.71	2.77	364500
2005-02-07	2.80	2.89	2.79	2.82	221000
2005-02-08	2.88	3.10	2.83	3.03	292000
2005-02-09	3.06	3.11	2.90	3.01	195000
2005-02-10	3.00	3.00	2.90	2.96	96000
2005-02-11	2.90	3.07	2.90	2.92	153000
2005-02-14	3.08	3.08	2.83	3.02	99000
2005-02-15	3.00	3.10	3.00	3.04	66500
2005-02-16	3.00	3.19	2.99	3.19	89500
2005-02-17	3.49	3.65	3.20	3.45	369000
2005-02-18	3.40	3.59	3.40	3.50	137500
2005-02-22	3.60	3.60	3.31	3.44	135500
2005-02-23	3.43	3.54	3.40	3.40	147000
2005-02-24	3.40	3.40	2.95	3.06	338500
2005-02-25	3.00	3.04	2.87	2.89	290500
2005-02-28	2.88	3.15	2.82	3.10	143500
2005-03-01	3.10	3.11	3.00	3.00	33000
2005-03-02	3.03	3.24	3.00	3.08	96000
2005-03-03	3.10	3.10	3.00	3.03	28500
2005-03-04	3.00	3.14	3.00	3.02	48500
2005-03-07	3.06	3.17	3.00	3.13	70000
2005-03-08	3.19	3.19	3.12	3.15	30500
2005-03-09	3.03	3.23	3.00	3.22	73500
2005-03-10	3.18	3.23	3.14	3.20	38000
2005-03-11	3.16	3.19	3.16	3.18	25000
2005-03-14	3.58	3.58	3.33	3.53	214500
2005-03-15	3.71	3.81	3.61	3.74	303500
2005-03-16	3.88	3.90	3.24	3.60	184000
2005-03-17	3.30	3.62	3.30	3.40	60000
2005-03-18	3.23	3.76	3.23	3.70	75000
2005-03-21	3.76	3.76	3.40	3.60	51000
2005-03-22	3.66	3.66	3.52	3.54	35000
2005-03-23	3.69	3.69	3.10	3.34	77000
2005-03-24	3.28	3.28	3.20	3.23	53500
2005-03-28	3.32	3.59	3.27	3.39	134000
2005-03-29	3.34	3.51	3.20	3.25	87500
2005-03-30	3.32	3.32	3.20	3.20	54500
2005-03-31	3.15	3.20	3.04	3.15	93000
2005-04-01	3.33	3.33	3.15	3.15	83500
2005-04-04	3.16	3.49	3.16	3.44	97500
2005-04-05	3.42	3.58	3.34	3.54	86000
2005-04-06	3.58	3.59	3.45	3.48	44000
2005-04-07	3.52	3.59	3.41	3.57	36500
2005-04-08	3.60	3.60	3.31	3.40	42000
2005-04-11	3.70	3.70	3.46	3.49	83500
2005-04-12	3.70	3.70	3.42	3.46	25500
2005-04-13	3.52	3.66	3.45	3.51	39000
2005-04-14	3.40	3.47	3.39	3.40	37000
2005-04-15	3.38	3.40	2.87	3.01	199000
2005-04-18	2.89	3.00	2.38	2.95	130000
2005-04-19	3.21	3.21	2.64	2.90	75500
2005-04-20	2.71	2.91	2.71	2.86	33500
2005-04-21	2.76	2.86	2.72	2.80	71000
2005-04-22	2.81	2.81	2.72	2.73	66500
2005-04-25	2.65	2.73	2.61	2.73	105500
2005-04-26	2.68	2.70	2.60	2.69	74000
2005-04-27	2.61	2.62	2.53	2.61	22000
2005-04-28	2.50	2.57	2.50	2.54	27000
2005-04-29	2.52	2.53	2.43	2.53	24000
2005-05-02	2.46	2.52	2.46	2.52	47000
2005-05-03	2.64	3.00	2.64	2.66	161000
2005-05-04	2.92	3.03	2.73	2.80	167000
2005-05-05	2.96	2.96	2.68	2.68	104000
2005-05-06	2.64	2.75	2.64	2.74	24000
2005-05-09	2.66	2.79	2.66	2.79	44500
2005-05-10	2.77	2.78	2.76	2.78	23500
2005-05-11	2.76	2.76	2.75	2.76	10000
2005-05-12	2.70	2.74	2.70	2.72	7500
2005-05-13	2.64	2.70	2.64	2.70	47500
2005-05-16	2.69	2.73	2.69	2.70	33500
2005-05-17	2.60	2.98	2.60	2.91	50500
2005-05-18	2.92	2.92	2.79	2.82	28500
2005-05-19	2.81	2.87	2.81	2.83	13000
2005-05-20	2.81	2.84	2.75	2.79	53000
2005-05-23	2.99	2.99	2.70	2.80	122500
2005-05-24	2.74	2.86	2.70	2.77	80500
2005-05-25	2.80	2.85	2.74	2.84	66000
2005-05-26	2.92	2.98	2.70	2.92	110000
2005-05-27	2.92	3.00	2.87	2.96	27500
2005-05-31	3.00	3.13	2.98	3.05	121500
2005-06-01	3.15	3.15	2.99	3.02	52000
2005-06-02	3.01	3.09	2.94	3.09	114000
2005-06-03	3.09	3.13	2.99	3.04	47500
2005-06-06	3.40	3.55	3.25	3.33	310500
2005-06-07	3.50	3.51	3.33	3.44	185500
2005-06-08	3.45	3.49	3.33	3.36	146500
2005-06-09	3.32	3.58	3.32	3.51	181500
2005-06-10	3.60	3.86	3.58	3.80	341500
2005-06-13	3.72	3.80	3.53	3.59	275500
2005-06-14	3.50	3.64	3.49	3.54	141000
2005-06-15	3.45	3.66	3.45	3.66	59000
2005-06-16	3.75	3.80	3.69	3.69	86500
2005-06-17	3.68	3.73	3.53	3.63	50500
2005-06-20	3.70	3.70	3.52	3.57	103500
2005-06-21	3.54	3.62	3.54	3.61	49000
2005-06-22	3.63	3.72	3.63	3.64	41500
2005-06-23	3.71	3.71	3.60	3.60	86000
2005-06-24	3.72	3.72	3.53	3.54	36000
2005-06-27	3.47	3.47	3.24	3.27	166500
2005-06-28	3.23	3.38	3.04	3.34	82000
2005-06-29	3.34	3.40	3.34	3.37	58500
2005-06-30	3.40	3.41	3.31	3.36	23000
2005-07-01	3.31	3.57	3.23	3.56	34000
2005-07-05	3.72	3.72	3.36	3.40	44000
2005-07-06	3.34	3.34	3.20	3.30	20000
2005-07-07	3.24	3.28	3.20	3.21	8500
2005-07-08	3.37	3.50	3.28	3.47	19000
2005-07-11	3.33	3.68	3.11	3.59	101000
2005-07-12	3.60	3.60	3.43	3.43	35000
2005-07-13	3.40	3.44	3.37	3.44	9000
2005-07-14	3.42	3.50	3.42	3.42	11500
2005-07-15	3.41	3.41	3.35	3.36	12000
2005-07-18	3.29	3.30	3.25	3.26	32000
2005-07-19	3.31	3.60	3.31	3.58	42500
2005-07-20	3.58	3.78	3.56	3.75	26000
2005-07-21	3.78	4.00	3.68	3.93	251000
2005-07-22	4.00	4.10	3.79	4.00	110000
2005-07-25	4.06	4.06	3.94	3.94	63500
2005-07-26	4.20	4.20	3.82	3.82	63500
2005-07-27	3.86	3.87	3.46	3.80	88500
2005-07-28	3.80	3.90	3.63	3.90	47000
2005-07-29	3.71	3.78	3.58	3.70	84500
2005-08-01	3.64	3.78	3.63	3.75	75500
2005-08-02	3.68	3.80	3.68	3.75	22000
2005-08-03	3.79	3.79	3.73	3.74	12000
2005-08-04	3.75	3.83	3.73	3.83	33000
2005-08-05	3.90	3.96	3.75	3.96	56500
2005-08-08	4.03	4.05	4.00	4.01	48500
2005-08-09	4.05	4.35	3.92	4.26	154000
2005-08-10	4.31	4.54	4.31	4.51	165000
2005-08-11	4.52	4.70	4.51	4.67	100500
2005-08-12	4.70	4.70	4.58	4.64	31500
2005-08-15	4.60	4.72	4.39	4.60	65500
2005-08-16	4.60	4.60	4.20	4.29	96500
2005-08-17	4.16	4.36	4.10	4.26	68500
2005-08-18	4.20	4.24	4.20	4.20	30500
2005-08-19	4.08	4.37	4.01	4.37	47000
2005-08-22	4.30	4.30	4.25	4.26	37000
2005-08-23	4.25	4.28	4.25	4.25	16000
2005-08-24	4.20	4.22	4.18	4.18	26500
2005-08-25	4.16	4.63	4.15	4.63	232500
2005-08-26	4.78	4.90	4.68	4.83	125000
2005-08-29	4.89	5.15	4.82	5.15	139000
2005-08-30	5.21	5.21	4.88	4.96	106500
2005-08-31	4.96	5.72	4.96	5.62	289000
2005-09-01	5.70	6.03	5.68	5.97	518500
2005-09-02	6.00	6.04	5.72	6.03	217000
2005-09-06	6.19	6.43	6.09	6.43	319000
2005-09-07	6.59	6.67	6.24	6.60	426500
2005-09-08	6.37	6.75	6.26	6.66	356500
2005-09-09	6.68	6.80	6.42	6.77	160500
2005-09-12	6.83	6.84	6.70	6.84	188500
2005-09-13	6.89	6.89	6.76	6.82	85500
2005-09-14	6.76	6.82	6.04	6.53	411000
2005-09-15	6.36	6.74	6.18	6.68	160500
2005-09-16	6.75	6.97	6.54	6.88	128000
2005-09-19	6.99	6.99	6.80	6.95	79500
2005-09-20	7.00	7.07	6.81	6.95	161500
2005-09-21	7.07	7.08	6.96	6.97	59000
2005-09-22	7.04	7.06	6.79	7.01	149500
2005-09-23	7.06	7.08	6.74	6.99	70000
2005-09-26	7.01	7.14	7.00	7.10	177500
2005-09-27	7.19	7.19	7.05	7.14	77500
2005-09-28	7.09	7.18	7.00	7.12	90000
2005-09-29	7.17	7.17	7.03	7.11	68000
2005-09-30	7.15	7.15	6.80	6.83	113500
2005-10-03	7.00	7.07	6.83	7.07	86000
2005-10-04	7.00	7.03	6.02	6.47	250000
2005-10-05	6.42	6.42	5.77	5.82	235500
2005-10-06	5.63	5.70	5.11	5.18	447500
2005-10-07	5.09	5.41	5.03	5.36	138000
2005-10-10	5.37	5.90	5.29	5.58	189500
2005-10-11	5.59	5.80	5.53	5.80	50000
2005-10-12	5.74	6.07	5.74	5.97	105000
2005-10-13	6.17	6.17	4.70	4.96	430000
2005-10-14	4.87	4.89	4.62	4.74	209500
2005-10-17	4.78	5.03	4.66	4.82	147500
2005-10-18	4.77	4.81	4.77	4.78	40000
2005-10-19	4.71	4.93	4.68	4.86	83500
2005-10-20	4.88	5.04	4.85	4.95	45500
2005-10-21	5.08	5.51	5.08	5.41	152500
2005-10-24	5.44	5.52	5.24	5.44	70000
2005-10-25	5.60	5.79	5.57	5.74	88000
2005-10-26	6.50	6.50	5.60	5.64	94000
2005-10-27	5.59	5.62	5.19	5.35	172500
2005-10-28	5.30	5.30	4.60	4.77	361500
2005-10-31	4.70	5.00	4.61	4.83	131560
2005-11-01	4.74	4.84	4.61	4.81	126500
2005-11-02	5.10	5.10	4.85	5.00	36500
2005-11-03	5.29	5.29	5.10	5.18	20000
2005-11-04	5.28	5.29	5.19	5.25	39500
2005-11-07	5.22	5.25	5.20	5.20	28500
2005-11-08	5.10	5.53	5.10	5.28	67000
2005-11-09	5.18	5.30	5.14	5.22	67500
2005-11-10	5.12	5.23	5.12	5.20	56500
2005-11-11	5.10	5.25	5.02	5.08	70500
2005-11-14	4.96	5.00	4.81	4.82	32000
2005-11-15	4.76	5.05	4.69	5.00	309000
2005-11-16	5.02	5.27	5.02	5.22	60000
2005-11-17	5.20	5.28	5.17	5.23	24000
2005-11-18	5.10	5.37	5.10	5.34	120500
2005-11-21	5.20	5.33	5.18	5.26	31500
2005-11-22	5.18	5.39	5.16	5.19	52500
2005-11-23	5.20	5.40	5.17	5.36	234000
2005-11-25	5.29	5.69	5.29	5.52	47500
2005-11-28	5.60	5.69	5.60	5.64	82500
2005-11-29	5.56	5.78	5.56	5.71	57000
2005-11-30	5.70	5.97	5.70	5.84	134000
2005-12-01	5.90	5.94	5.72	5.77	83500
2005-12-02	5.71	5.92	5.71	5.82	56000
2005-12-05	5.98	5.98	5.92	5.94	269000
2005-12-06	5.82	5.93	5.82	5.89	59500
2005-12-07	5.80	5.85	5.58	5.64	63500
2005-12-08	5.58	5.59	5.25	5.26	60500
2005-12-09	5.09	5.40	4.95	5.13	173500
2005-12-12	5.18	5.20	5.04	5.13	52000
2005-12-13	5.03	5.23	5.00	5.11	87500
2005-12-14	5.13	5.60	5.05	5.54	161500
2005-12-15	5.56	5.56	5.26	5.34	58500
2005-12-16	5.26	5.26	4.95	5.05	76500
2005-12-19	5.25	5.37	5.04	5.25	46000
2005-12-20	5.16	5.38	5.04	5.20	25500
2005-12-21	5.13	5.48	5.13	5.47	31000
2005-12-22	5.38	5.45	5.38	5.38	6000
2005-12-23	5.40	5.50	5.36	5.45	14500
2005-12-27	5.45	5.45	5.39	5.40	14000
2005-12-28	5.36	5.42	5.34	5.38	79500
2005-12-29	5.20	5.40	5.20	5.40	15000
2005-12-30	5.28	5.38	5.22	5.29	28000
2006-01-03	5.18	5.32	5.18	5.21	51500
2006-01-04	5.20	5.20	5.08	5.12	42000
2006-01-05	5.14	5.17	5.00	5.00	36500
2006-01-06	5.21	5.21	4.96	4.98	34000
2006-01-09	4.98	5.21	4.98	5.04	53500
2006-01-10	4.99	5.07	4.92	5.02	25500
2006-01-11	4.97	4.97	4.76	4.81	61000
2006-01-12	4.79	4.95	4.79	4.83	130000
2006-01-13	4.90	4.95	4.89	4.94	7000
2006-01-17	4.94	5.12	4.94	5.01	60500
2006-01-18	4.91	5.48	4.91	5.35	62000
2006-01-19	5.37	5.40	5.25	5.25	33500
2006-01-20	5.14	5.30	5.14	5.20	11000
2006-01-23	5.18	5.18	5.11	5.17	18000
2006-01-24	5.18	5.18	5.18	5.18	8000
2006-01-25	5.25	5.33	5.07	5.20	68500
2006-01-26	5.25	5.34	5.25	5.28	24500
2006-01-27	5.34	5.50	5.32	5.50	212000
2006-01-30	5.58	5.60	5.53	5.53	28500
2006-01-31	5.44	5.53	5.44	5.49	12000
2006-02-01	5.40	5.60	5.40	5.51	16500
2006-02-02	5.52	5.60	5.51	5.60	18000
2006-02-03	5.60	5.60	5.07	5.53	33500
2006-02-06	5.50	5.57	5.40	5.40	45500
2006-02-07	5.54	5.54	5.15	5.16	50000
2006-02-08	5.12	5.16	5.12	5.16	2000
2006-02-09	5.14	5.15	4.97	4.97	33500
2006-02-10	4.99	5.00	4.99	5.00	27000
2006-02-13	4.97	5.20	4.97	5.04	20000
2006-02-14	5.01	5.14	5.01	5.12	2500
2006-02-15	5.06	5.06	5.06	5.06	2500
2006-02-16	5.05	5.07	5.05	5.07	2000
2006-02-17	5.14	5.16	5.11	5.11	7000
2006-02-21	5.19	5.22	5.11	5.11	20500
2006-02-22	5.19	5.36	5.19	5.33	11000
2006-02-23	5.34	5.34	5.20	5.30	14500
2006-02-24	5.20	5.37	5.20	5.27	40000
2006-02-27	5.18	5.27	5.04	5.12	25000
2006-02-28	5.27	5.27	5.10	5.17	20000
2006-03-01	5.11	5.27	4.70	4.80	69500
2006-03-02	4.80	4.98	4.80	4.98	50500
2006-03-03	5.04	5.10	4.91	4.92	56500
2006-03-06	4.84	4.84	4.61	4.78	47500
2006-03-07	4.90	4.98	4.79	4.87	17000
2006-03-08	4.87	4.88	4.80	4.87	12000
2006-03-09	4.63	4.85	4.62	4.72	54500
2006-03-10	4.70	4.75	4.67	4.73	16000
2006-03-13	4.67	4.80	4.64	4.68	51500
2006-03-14	4.76	4.84	4.62	4.65	15000
2006-03-15	4.70	4.70	4.63	4.63	13500
2006-03-16	4.62	5.06	4.62	4.94	64000
2006-03-17	4.94	5.00	4.94	5.00	6500
2006-03-20	4.98	4.98	4.95	4.95	25000
2006-03-21	4.98	4.98	4.94	4.94	13500
2006-03-22	4.88	5.02	4.88	5.02	31000
2006-03-23	5.03	5.10	5.00	5.01	26500
2006-03-24	4.91	5.13	4.91	5.10	22000
2006-03-27	5.16	5.26	5.15	5.26	28000
2006-03-28	5.30	5.36	5.29	5.35	17000
2006-03-29	5.38	5.45	5.30	5.44	40500
2006-03-30	5.45	5.46	5.39	5.39	7500
2006-03-31	5.44	5.52	5.43	5.51	66500
2006-04-03	5.44	5.56	5.44	5.45	9500
2006-04-04	5.36	5.36	5.34	5.34	6500
2006-04-05	5.06	5.35	5.05	5.30	13000
2006-04-06	5.08	5.39	5.08	5.32	10000
2006-04-07	5.34	5.40	5.34	5.40	6000
2006-04-10	5.40	5.65	5.40	5.65	66500
2006-04-11	5.68	5.69	5.66	5.67	20000
2006-04-12	5.44	5.85	5.44	5.85	13000
2006-04-13	5.95	6.03	5.95	6.01	40000
2006-04-17	6.09	6.30	5.93	6.10	51000
2006-04-18	6.10	6.10	6.06	6.10	22500
2006-04-19	6.01	6.10	5.93	6.10	56000
2006-04-20	6.02	6.02	6.00	6.00	35500
2006-04-21	5.91	5.97	5.85	5.87	16500
2006-04-24	5.85	5.90	5.85	5.88	11000
2006-04-25	5.70	5.90	5.70	5.90	34500
2006-04-26	5.90	5.90	5.85	5.90	6500
2006-04-27	5.90	5.92	5.84	5.90	31000
2006-04-28	5.72	6.29	5.72	6.20	112000
2006-05-01	6.05	6.52	6.05	6.52	35000
2006-05-02	6.54	7.00	6.54	7.00	63000
2006-05-03	6.88	6.93	6.84	6.90	68000
2006-05-04	7.03	7.28	6.51	7.10	145000
2006-05-05	6.87	7.12	6.72	7.08	76500
2006-05-08	7.14	7.14	7.07	7.07	45000
2006-05-09	7.17	7.17	7.06	7.07	20000
2006-05-10	7.01	7.15	6.81	6.85	40500
2006-05-11	6.81	6.81	6.40	6.40	64000
2006-05-12	6.40	6.40	6.25	6.29	24000
2006-05-15	6.09	6.09	5.80	5.88	73500
2006-05-16	5.78	5.89	5.51	5.82	44500
2006-05-17	5.67	6.03	5.67	6.00	34500
2006-05-18	6.09	6.09	6.05	6.05	2000
2006-05-19	5.67	6.45	5.67	6.41	22000
2006-05-22	6.30	6.64	6.30	6.46	15500
2006-05-23	6.38	6.66	6.27	6.64	26500
2006-05-24	6.56	6.89	6.56	6.72	26500
2006-05-25	6.80	6.81	6.55	6.63	59500
2006-05-26	6.56	6.64	6.54	6.56	12000
2006-05-30	6.59	6.70	6.51	6.52	16500
2006-05-31	6.64	6.67	6.30	6.63	32500
2006-06-01	6.75	6.75	6.26	6.50	46000
2006-06-02	6.60	6.60	6.25	6.37	27000
2006-06-05	6.28	6.54	6.25	6.25	100000
2006-06-06	6.19	6.36	6.19	6.20	56000
2006-06-07	6.24	6.29	6.02	6.20	47000
2006-06-08	6.07	6.16	5.90	5.97	95000
2006-06-09	6.03	6.20	5.78	5.92	22500
2006-06-12	5.83	5.91	5.81	5.81	13500
2006-06-13	5.79	5.79	5.63	5.68	26500
2006-06-14	5.78	5.78	5.43	5.66	15500
2006-06-15	5.78	5.80	5.58	5.76	38000
2006-06-16	5.60	5.95	5.60	5.79	106000
2006-06-19	5.77	5.81	5.70	5.71	47500
2006-06-20	5.68	5.82	5.68	5.70	26500
2006-06-21	5.76	5.99	5.76	5.91	45500
2006-06-22	5.92	5.93	5.80	5.86	11000
2006-06-23	5.81	5.89	5.70	5.79	182500
2006-06-26	5.80	6.01	5.80	5.97	21000
2006-06-27	6.11	6.84	6.11	6.79	61000
2006-06-28	6.85	6.85	6.62	6.70	86500
2006-06-29	6.65	6.65	6.51	6.61	66000
2006-06-30	6.52	6.60	6.43	6.58	99000
2006-07-03	6.60	6.60	6.50	6.59	30000
2006-07-05	6.60	6.65	6.47	6.47	35000
2006-07-06	6.40	6.57	6.26	6.52	54000
2006-07-07	6.40	6.43	5.81	5.94	72500
2006-07-10	6.00	6.12	5.97	6.01	43000
2006-07-11	6.06	6.10	6.02	6.10	9000
2006-07-12	6.20	6.44	6.20	6.31	90500
2006-07-13	6.31	6.31	6.10	6.14	12000
2006-07-14	6.00	6.05	6.00	6.05	2500
2006-07-17	6.04	6.04	5.85	5.90	23500
2006-07-18	5.81	6.10	5.81	5.96	66000
2006-07-19	6.40	6.55	6.00	6.26	47000
2006-07-20	6.39	6.47	6.27	6.42	11000
2006-07-21	6.39	6.45	6.28	6.28	18000
2006-07-24	6.30	6.32	6.25	6.29	11500
2006-07-25	6.19	6.57	6.19	6.41	61500
2006-07-26	6.51	6.51	6.37	6.38	68500
2006-07-27	6.40	6.40	6.15	6.24	46500
2006-07-28	6.40	6.55	6.22	6.51	152000
2006-07-31	6.40	6.91	6.40	6.85	324000
2006-08-01	6.90	7.09	6.80	7.00	34000
2006-08-02	7.00	7.08	6.90	6.93	38000
2006-08-03	6.60	6.72	6.54	6.69	15500
2006-08-04	6.79	6.98	6.62	6.67	87500
2006-08-07	6.73	6.89	6.60	6.88	59000
2006-08-08	6.83	6.90	6.77	6.86	39500
2006-08-09	6.87	6.87	6.80	6.80	4500
2006-08-10	6.66	6.83	6.65	6.77	28000
2006-08-11	6.78	6.85	6.76	6.78	11000
2006-08-14	6.88	6.88	6.71	6.81	48000
2006-08-15	6.81	6.82	6.68	6.76	41000
2006-08-16	6.83	6.83	6.72	6.74	11000
2006-08-17	6.80	6.80	6.66	6.80	37500
2006-08-18	6.76	6.95	6.75	6.85	136000
2006-08-21	6.80	6.80	6.66	6.74	20000
2006-08-22	6.60	6.89	6.60	6.84	59000
2006-08-23	6.76	6.82	6.75	6.79	39500
2006-08-24	6.73	6.84	6.73	6.82	52000
2006-08-25	6.80	6.87	6.80	6.86	64000
2006-08-28	6.86	7.19	6.86	7.19	51000
2006-08-29	7.20	7.20	7.07	7.07	53500
2006-08-30	6.97	7.07	6.91	7.01	17500
2006-08-31	7.01	7.08	6.96	7.05	31500
2006-09-01	7.05	7.05	6.68	6.94	48000
2006-09-05	7.01	7.01	6.92	6.92	24000
2006-09-06	6.86	6.87	6.77	6.86	9500
2006-09-07	6.80	6.80	6.72	6.75	7000
2006-09-08	6.68	6.70	6.65	6.66	10000
2006-09-11	6.65	6.74	6.55	6.55	22500
2006-09-12	6.55	6.68	6.51	6.64	18500
2006-09-13	6.64	6.68	6.56	6.61	30000
2006-09-14	6.49	6.54	6.37	6.40	44500
2006-09-15	6.19	6.24	6.07	6.11	355000
2006-09-18	6.05	6.13	5.95	6.08	138500
2006-09-19	6.06	6.07	6.06	6.06	7500
2006-09-20	6.05	6.13	5.96	6.03	110500
2006-09-21	6.02	6.05	6.02	6.02	6500
2006-09-22	6.02	6.19	6.00	6.19	32000
2006-09-25	6.19	6.19	6.02	6.02	59500
2006-09-26	6.00	6.08	6.00	6.00	8000
2006-09-27	6.06	6.09	5.90	6.00	23000
2006-09-28	6.00	6.21	6.00	6.09	43500
2006-09-29	6.13	6.25	6.13	6.14	16000
2006-10-02	6.17	6.17	6.13	6.13	2000
2006-10-03	6.13	6.14	6.05	6.06	19500
2006-10-04	6.10	6.10	5.95	5.95	23500
2006-10-05	5.88	5.92	5.88	5.90	46000
2006-10-06	5.90	5.96	5.88	5.90	19500
2006-10-09	5.86	5.95	5.86	5.88	26000
2006-10-10	5.89	6.02	5.85	6.00	30500
2006-10-11	6.01	6.11	6.01	6.04	17500
2006-10-12	6.03	6.19	6.01	6.18	12000
2006-10-13	6.20	6.40	6.19	6.35	39500
2006-10-16	6.38	6.38	6.20	6.33	25500
2006-10-17	6.30	6.33	6.10	6.11	43500
2006-10-18	6.18	6.32	6.03	6.23	67000
2006-10-19	6.21	6.29	6.21	6.25	20000
2006-10-20	6.15	6.19	6.08	6.09	18500
2006-10-23	6.14	6.17	6.03	6.15	7000
2006-10-24	6.20	6.29	6.14	6.27	32500
2006-10-25	6.31	6.43	6.30	6.38	18500
2006-10-26	6.39	6.48	6.32	6.48	18500
2006-10-27	6.53	6.54	6.34	6.34	12000
2006-10-30	6.26	6.26	6.26	6.26	2000
2006-10-31	6.33	6.33	6.25	6.25	18995
2006-11-01	6.20	6.24	6.16	6.16	21995
2006-11-02	6.20	6.20	6.04	6.13	11500
2006-11-03	6.36	6.36	6.10	6.21	11980
2006-11-06	6.11	6.20	6.10	6.20	10005
2006-11-07	6.20	6.21	6.10	6.10	9505
2006-11-08	6.18	6.24	6.18	6.24	5500
2006-11-09	6.24	6.30	6.21	6.21	9650
2006-11-10	6.38	6.38	6.21	6.22	2500
2006-11-13	6.26	6.27	6.20	6.24	11960
2006-11-14	6.30	6.30	6.20	6.20	6480
2006-11-15	6.31	6.31	6.17	6.21	12750
2006-11-16	6.26	6.31	6.22	6.22	27515
2006-11-17	6.24	6.24	6.17	6.20	4310
2006-11-20	6.24	6.24	6.17	6.17	14225
2006-11-21	6.23	6.30	6.17	6.23	60050
2006-11-22	6.29	6.32	6.23	6.32	34335
2006-11-24	6.33	6.40	6.29	6.40	20430
2006-11-27	6.48	6.49	6.40	6.48	42655
2006-11-28	6.45	6.72	6.45	6.66	26350
2006-11-29	6.77	6.99	6.74	6.82	71265
2006-11-30	6.94	6.97	6.91	6.96	8390
2006-12-01	6.95	6.97	6.88	6.92	6575
2006-12-04	6.87	6.95	6.87	6.95	4915
2006-12-05	6.95	7.04	6.93	7.04	27325
2006-12-06	7.01	7.32	7.01	7.20	81460
2006-12-07	7.20	7.23	7.16	7.22	16385
2006-12-08	7.20	7.22	7.19	7.22	24440
2006-12-11	7.14	7.23	7.10	7.21	27225
2006-12-12	7.23	7.23	6.85	7.05	62695
2006-12-13	6.90	7.20	6.90	7.20	29250
2006-12-14	7.19	7.20	7.12	7.20	17025
2006-12-15	7.08	7.19	7.06	7.07	17515
2006-12-18	7.06	7.06	6.82	6.93	46990
2006-12-19	6.95	6.95	6.50	6.63	117030
2006-12-20	6.49	6.68	6.42	6.43	38995
2006-12-21	6.33	6.40	6.24	6.40	58890
2006-12-22	6.32	6.32	6.17	6.17	41330
2006-12-26	6.15	6.15	6.00	6.02	124215
2006-12-27	6.09	6.09	6.04	6.07	23750
2006-12-28	6.01	6.05	6.01	6.04	23965
2006-12-29	6.00	6.06	6.00	6.03	28500
2007-01-03	6.02	6.05	5.97	5.98	38935
2007-01-04	5.95	6.00	5.95	5.99	7250
2007-01-05	5.98	5.98	5.95	5.95	12750
2007-01-08	5.95	5.97	5.94	5.94	27775
2007-01-09	5.91	5.94	5.86	5.86	19000
2007-01-10	5.82	5.87	5.82	5.85	12945
2007-01-11	5.84	5.88	5.84	5.84	32365
2007-01-12	5.97	5.97	5.86	5.86	11785
2007-01-16	5.94	6.12	5.94	6.06	72950
2007-01-17	6.07	6.16	5.97	6.02	32660
2007-01-18	6.02	6.02	5.88	5.94	25240
2007-01-19	5.98	6.07	5.95	6.00	16280
2007-01-22	6.07	6.08	5.98	5.99	23020
2007-01-23	6.05	6.25	6.05	6.09	27745
2007-01-24	6.19	6.19	6.03	6.17	16500
2007-01-25	6.10	6.18	6.05	6.05	53990
2007-01-26	6.14	6.14	6.08	6.13	28275
2007-01-29	6.17	6.26	6.14	6.24	55780
2007-01-30	6.29	6.56	6.29	6.49	62435
2007-01-31	6.56	6.60	6.48	6.58	35545
2007-02-01	6.59	6.60	6.52	6.52	28970
2007-02-02	6.43	6.59	6.21	6.21	59580
2007-02-05	6.10	6.26	6.00	6.08	140390
2007-02-06	6.10	6.10	6.00	6.04	21485
2007-02-07	6.10	6.14	6.08	6.08	12375
2007-02-08	6.10	6.12	6.10	6.12	8165
2007-02-09	6.12	6.13	6.06	6.10	46745
2007-02-12	6.15	6.18	6.03	6.05	12430
2007-02-13	6.13	6.13	6.12	6.12	9500
2007-02-14	6.15	6.21	6.06	6.12	35000
2007-02-15	6.17	6.20	6.14	6.16	17160
2007-02-16	6.17	6.18	6.10	6.18	5795
2007-02-20	6.11	6.22	6.11	6.17	42675
2007-02-21	6.25	6.29	6.10	6.15	82505
2007-02-22	6.16	6.20	6.15	6.15	58000
2007-02-23	6.12	6.18	6.06	6.14	46310
2007-02-26	6.14	6.18	6.09	6.12	30540
2007-02-27	6.10	6.10	6.05	6.05	17350
2007-02-28	6.03	6.18	6.03	6.13	34040
2007-03-01	6.03	6.29	6.03	6.18	91015
2007-03-02	6.25	6.25	6.02	6.17	14450
2007-03-05	6.15	6.15	6.04	6.06	66015
2007-03-06	6.03	6.13	6.03	6.13	27245
2007-03-07	6.13	6.25	6.13	6.19	12500
2007-03-08	6.13	6.38	6.13	6.32	56505
2007-03-09	6.40	6.40	6.37	6.40	8500
2007-03-12	6.32	6.32	6.20	6.21	24245
2007-03-13	6.21	6.21	6.20	6.20	3000
2007-03-14	6.20	6.32	6.20	6.20	8505
2007-03-15	5.93	6.23	5.93	6.23	33000
2007-03-16	6.20	6.24	6.20	6.24	2000
2007-03-19	6.16	6.25	6.16	6.20	11500
2007-03-20	6.20	6.24	6.20	6.24	2500
2007-03-21	6.20	6.20	5.98	6.12	83820
2007-03-22	6.00	6.14	6.00	6.14	11000
2007-03-23	6.11	6.11	6.03	6.10	182450
2007-03-26	6.12	6.12	6.02	6.08	55565
2007-03-27	6.08	6.12	6.04	6.06	38000
2007-03-28	6.10	6.10	6.02	6.04	64525
2007-03-29	6.05	6.09	6.03	6.09	23750
2007-03-30	6.09	6.15	6.05	6.15	26520
2007-04-02	6.16	6.25	6.16	6.24	16000
2007-04-03	6.16	6.40	6.16	6.30	28295
2007-04-04	6.34	6.41	6.34	6.41	22045
2007-04-05	6.45	6.70	6.45	6.66	23225
2007-04-09	6.70	6.70	6.66	6.66	7435
2007-04-10	6.65	6.69	6.63	6.69	7550
2007-04-11	6.64	6.70	6.47	6.68	31180
2007-04-12	6.70	6.70	6.64	6.70	10695
2007-04-13	6.70	6.74	6.70	6.74	4990
2007-04-16	6.74	6.84	6.72	6.84	33000
2007-04-17	6.90	6.90	6.80	6.83	16000
2007-04-18	6.84	6.87	6.80	6.85	14245
2007-04-19	6.80	6.96	6.80	6.93	23265
2007-04-20	6.98	6.99	6.93	6.98	15000
2007-04-23	7.00	7.00	6.93	6.96	11750
2007-04-24	6.96	7.10	6.93	7.10	20970
2007-04-25	7.20	7.23	7.18	7.19	34860
2007-04-26	7.02	7.22	7.00	7.20	34830
2007-04-27	7.28	7.32	7.28	7.30	62425
2007-04-30	7.30	7.35	7.27	7.27	18360
2007-05-01	7.23	7.30	7.15	7.22	31830
2007-05-02	7.15	7.15	6.91	7.08	30780
2007-05-03	6.99	6.99	6.82	6.87	39225
2007-05-04	6.89	7.19	6.87	7.19	37660
2007-05-07	7.07	7.19	6.45	7.19	69755
2007-05-08	7.18	7.19	7.09	7.10	10885
2007-05-09	7.02	7.13	6.90	7.04	23570
2007-05-10	7.18	7.19	7.12	7.16	7200
2007-05-11	7.13	7.19	7.13	7.19	5000
2007-05-14	7.10	7.10	6.88	7.01	23000
2007-05-15	6.95	7.04	6.95	7.04	9000
2007-05-16	7.07	7.17	7.07	7.17	17500
2007-05-17	6.99	7.16	6.99	7.15	17235
2007-05-18	7.03	7.06	6.99	7.00	17225
2007-05-21	6.99	7.04	6.99	7.04	2500
2007-05-22	7.07	7.07	7.06	7.07	4500
2007-05-23	7.10	7.13	7.10	7.10	11000
2007-05-24	7.08	7.08	7.05	7.05	1500
2007-05-25	7.00	7.00	6.89	6.92	11495
2007-05-29	6.90	7.12	6.89	6.95	4500
2007-05-30	6.93	6.93	6.92	6.92	2500
2007-05-31	6.93	6.97	6.93	6.94	4500
2007-06-01	6.92	7.00	6.91	7.00	29105
2007-06-04	6.91	7.15	6.91	7.08	5000
2007-06-05	6.98	7.11	6.98	7.11	3000
2007-06-06	6.95	7.12	6.95	7.12	2750
2007-06-07	7.10	7.17	7.10	7.10	10065
2007-06-08	7.01	7.07	7.01	7.07	2000
2007-06-11	6.92	7.09	6.90	7.09	17000
2007-06-12	7.01	7.02	6.94	7.02	21975
2007-06-13	6.90	7.40	6.90	7.31	87320
2007-06-14	7.36	7.37	7.30	7.37	49340
2007-06-15	7.37	7.40	7.36	7.36	12290
2007-06-18	7.46	7.72	7.46	7.72	69255
2007-06-19	7.80	7.83	7.73	7.83	7500
2007-06-20	7.80	7.81	7.63	7.63	18005
2007-06-21	7.52	7.67	7.52	7.66	10605
2007-06-22	7.49	7.56	7.49	7.52	5145
2007-06-25	7.44	7.44	7.30	7.33	20620
2007-06-26	7.27	7.40	7.27	7.30	12350
2007-06-27	7.32	7.42	7.13	7.18	18000
2007-06-28	7.07	7.17	6.91	7.15	13500
2007-06-29	7.12	7.50	7.12	7.40	29000
2007-07-02	7.39	7.41	7.38	7.38	1500
2007-07-03	7.51	7.51	7.51	7.51	500
2007-07-05	7.51	7.60	7.51	7.60	10550
2007-07-09	7.56	7.75	7.55	7.72	17000
2007-07-10	7.69	7.84	7.58	7.84	9500
2007-07-11	7.76	7.82	7.76	7.82	7500
2007-07-12	7.80	7.80	7.59	7.59	18660
2007-07-13	7.55	7.55	7.51	7.51	15000
2007-07-16	7.48	7.48	7.31	7.40	19555
2007-07-17	7.40	7.52	7.40	7.46	26555
2007-07-18	7.55	7.55	7.43	7.43	17250
2007-07-19	7.41	7.41	7.32	7.36	7500
2007-07-20	7.43	7.43	7.31	7.31	2000
2007-07-23	7.30	7.30	7.10	7.20	11000
2007-07-24	7.30	7.30	7.14	7.20	30345
2007-07-25	7.20	7.20	7.20	7.20	500
2007-07-26	6.92	7.21	6.92	7.21	15440
2007-07-27	7.14	7.19	7.14	7.19	2500
2007-07-30	7.12	7.24	7.12	7.21	16500
2007-07-31	7.25	7.32	7.25	7.32	8500
2007-08-02	7.32	7.32	6.98	7.14	29900
2007-08-03	7.48	7.48	6.97	7.00	26980
2007-08-06	7.27	7.38	6.85	7.01	17500
2007-08-07	7.01	7.01	6.94	6.98	8000
2007-08-08	7.22	7.22	6.92	7.20	27095
2007-08-09	7.19	7.44	6.85	7.01	38125
2007-08-10	7.19	7.19	6.65	6.69	54775
2007-08-13	6.72	6.72	6.72	6.72	1500
2007-08-14	6.81	6.81	6.74	6.75	6000
2007-08-15	6.65	6.71	6.65	6.70	7000
2007-08-16	6.70	6.80	6.54	6.64	14975
2007-08-17	6.61	6.61	6.43	6.54	7585
2007-08-20	6.56	6.56	6.25	6.36	21200
2007-08-21	6.26	6.47	6.24	6.40	14435
2007-08-22	6.45	6.87	6.40	6.60	35030
2007-08-23	6.59	6.59	6.56	6.56	1500
2007-08-27	6.48	6.48	6.40	6.44	18500
2007-08-28	6.38	6.55	6.36	6.54	11010
2007-08-29	6.51	6.72	6.46	6.72	25355
2007-08-30	6.76	6.92	6.48	6.88	28500
2007-08-31	6.92	7.02	6.72	6.97	26010
2007-09-04	6.77	7.06	6.77	6.88	11500
2007-09-05	6.79	6.86	6.66	6.86	19000
2007-09-06	6.72	6.89	6.72	6.85	5500
2007-09-07	6.83	6.83	6.77	6.82	4000
2007-09-11	6.68	6.88	6.68	6.81	2000
2007-09-12	6.72	6.82	6.67	6.67	5000
2007-09-13	6.67	6.89	6.67	6.80	12000
2007-09-14	6.90	6.90	6.86	6.90	6505
2007-09-17	6.83	6.90	6.83	6.90	4500
2007-09-18	6.84	6.84	6.74	6.77	11500
2007-09-19	6.90	6.90	6.79	6.79	6680
2007-09-20	6.70	6.70	6.70	6.70	500
2007-09-21	6.79	7.00	6.78	6.80	14875
2007-09-24	6.71	6.71	6.71	6.71	510
2007-09-25	6.78	6.78	6.67	6.67	7865
2007-09-26	6.67	6.96	6.54	6.96	17400
2007-09-27	7.00	7.09	6.77	6.77	40850
2007-09-28	6.67	7.15	6.60	7.15	37365
2007-10-01	7.13	7.44	7.06	7.20	39685
2007-10-02	7.20	7.26	7.19	7.24	43245
2007-10-03	7.20	7.20	7.16	7.20	16235
2007-10-04	7.20	7.20	7.20	7.20	4500
2007-10-08	7.14	7.20	7.14	7.18	16570
2007-10-09	7.14	7.20	7.10	7.20	4335
2007-10-10	7.30	7.30	7.10	7.10	35000
2007-10-11	7.04	7.07	7.04	7.07	2005
2007-10-12	7.11	7.11	7.00	7.00	3500
2007-10-15	7.06	7.06	7.06	7.06	500
2007-10-16	7.02	7.02	6.95	6.95	7500
2007-10-19	6.70	6.78	6.64	6.71	7050
2007-10-22	6.65	6.70	6.65	6.70	7000
2007-10-23	6.66	6.71	6.65	6.65	3500
2007-10-24	6.60	6.65	6.60	6.60	6500
2007-10-25	6.51	6.56	6.51	6.53	3910
2007-10-26	6.57	6.58	6.47	6.58	6935
2007-10-29	6.55	6.60	6.54	6.60	2500
2007-10-30	5.95	6.65	5.95	6.60	93560
2007-10-31	6.72	6.79	6.72	6.79	8500
2007-11-01	6.79	6.79	6.66	6.75	14580
2007-11-02	6.66	6.73	6.50	6.56	15160
2007-11-05	6.53	6.65	6.53	6.59	10250
2007-11-06	6.56	6.66	6.56	6.60	3000
2007-11-07	6.62	6.62	6.58	6.58	1000
2007-11-08	6.53	6.53	6.53	6.53	3500
2007-11-09	6.59	6.59	6.44	6.46	5910
2007-11-12	6.45	6.60	6.45	6.60	7500
2007-11-13	6.59	6.60	6.55	6.59	9500
2007-11-14	6.51	6.51	6.51	6.51	500
2007-11-15	6.37	6.37	6.16	6.24	23000
2007-11-16	6.21	6.30	6.21	6.28	11500
2007-11-19	6.30	6.35	6.29	6.29	3000
2007-11-20	6.22	6.22	6.22	6.22	2245
2007-11-21	6.13	6.20	6.13	6.20	17015
2007-11-23	6.15	6.29	6.15	6.29	1000
2007-11-26	6.13	6.40	6.12	6.40	4750
2007-11-27	6.12	6.34	6.12	6.17	1500
2007-11-28	6.34	6.34	6.10	6.34	15670
2007-11-29	6.19	6.34	6.10	6.18	13015
2007-11-30	6.40	6.40	6.21	6.34	4000
2007-12-03	6.15	6.19	6.14	6.14	12265
2007-12-04	6.10	6.10	6.10	6.10	910
2007-12-06	6.11	6.11	6.11	6.11	500
2007-12-07	6.29	6.29	6.10	6.25	4000
2007-12-10	6.10	6.26	6.10	6.26	16660
2007-12-11	6.33	6.40	6.26	6.32	16625
2007-12-12	6.40	6.45	6.33	6.33	10000
2007-12-13	6.36	6.36	6.00	6.00	10500
2007-12-14	6.20	6.20	6.01	6.01	8500
2007-12-17	6.10	6.10	5.91	6.08	34405
2007-12-18	5.95	6.10	5.95	6.02	12015
2007-12-19	5.93	6.18	5.88	6.10	3500
2007-12-20	5.90	6.40	5.90	5.97	5250
2007-12-21	6.16	6.16	5.86	6.06	6900
2007-12-24	5.93	6.10	5.75	6.10	27055
2007-12-26	5.80	6.20	5.78	5.78	8000
2007-12-27	5.78	5.95	5.78	5.92	12000
2007-12-28	6.02	6.02	6.01	6.01	2000
2007-12-31	5.82	6.17	5.82	6.07	74585
2008-01-02	5.85	6.20	5.85	6.16	5000
2008-01-03	5.92	5.94	5.85	5.85	9000
2008-01-04	5.75	5.94	5.75	5.91	6000
2008-01-07	5.92	5.92	5.72	5.84	49545
2008-01-08	5.81	5.86	5.81	5.82	20560
2008-01-09	5.81	5.90	5.81	5.86	46480
2008-01-10	5.81	6.00	5.81	5.93	60000
2008-01-11	5.83	6.08	5.83	6.02	13305
2008-01-14	5.85	5.98	5.85	5.98	1035
2008-01-15	5.90	6.04	5.90	6.04	4500
2008-01-16	5.82	5.98	5.82	5.84	7200
2008-01-17	5.83	5.95	5.73	5.88	28870
2008-01-18	5.90	6.20	5.89	6.20	33200
2008-01-22	5.80	6.20	5.80	6.10	27225
2008-01-23	6.10	6.19	6.10	6.10	14915
2008-01-24	6.22	6.34	6.10	6.25	4230
2008-01-25	6.11	6.40	6.11	6.40	2100
2008-01-28	6.20	6.36	6.20	6.21	3800
2008-01-29	6.30	6.36	6.30	6.36	3000
2008-01-30	6.40	6.40	5.85	6.40	119450
2008-01-31	6.40	6.56	6.34	6.50	50225
2008-02-01	6.40	6.87	6.40	6.50	5000
2008-02-04	5.97	5.97	5.97	5.97	6250
2008-02-06	6.48	6.48	6.01	6.06	9000
2008-02-07	6.01	6.31	6.01	6.31	18015
2008-02-08	6.09	6.09	6.00	6.02	7000
2008-02-11	6.06	6.50	6.06	6.24	25315
2008-02-12	6.36	6.36	6.36	6.36	500
2008-02-13	6.07	6.38	6.07	6.18	21000
2008-02-14	6.06	6.14	6.04	6.14	5800
2008-02-15	6.02	6.02	6.02	6.02	1500
2008-02-19	6.02	6.14	6.00	6.02	44780
2008-02-20	6.04	6.30	6.02	6.30	4750
2008-02-21	6.06	6.21	6.00	6.02	64750
2008-02-22	6.02	6.02	5.85	5.90	18000
2008-02-25	5.99	6.04	5.87	5.91	14000
2008-02-26	6.02	6.04	5.80	5.91	10155
2008-02-27	5.95	6.00	5.80	5.80	92820
2008-02-28	6.05	6.05	5.76	5.97	37500
2008-02-29	6.03	6.05	5.81	6.03	19000
2008-03-03	6.07	6.07	6.06	6.07	4000
2008-03-04	6.07	6.07	6.02	6.07	3000
2008-03-05	6.09	6.09	5.85	5.97	14000
2008-03-07	5.89	6.11	5.89	6.03	6500
2008-03-10	5.83	5.83	5.83	5.83	895
2008-03-11	6.02	6.26	6.02	6.20	11000
2008-03-12	5.92	6.00	5.92	5.92	4500
2008-03-13	6.50	6.50	6.00	6.36	9250
2008-03-14	6.01	6.20	6.01	6.20	3000
2008-03-17	5.88	6.01	5.88	6.00	4340
2008-03-18	6.00	6.00	6.00	6.00	4000
2008-03-19	5.72	5.72	5.72	5.72	500
2008-03-20	6.49	6.49	6.49	5.79	1500
2008-03-24	5.60	6.19	5.60	6.19	14540
2008-03-25	5.82	6.20	5.82	6.20	31310
2008-03-26	6.15	6.20	5.82	6.10	41050
2008-03-28	5.80	6.10	5.80	6.10	4000
2008-03-31	6.10	6.10	5.80	6.10	26830
2008-04-01	6.10	6.10	5.94	6.03	23500
2008-04-02	6.29	6.29	6.24	6.24	1500
2008-04-03	6.11	6.12	6.11	6.12	1000
2008-04-04	5.86	6.47	5.86	6.25	21630
2008-04-07	6.24	6.47	6.04	6.40	7395
2008-04-08	6.19	6.19	6.15	6.16	6000
2008-04-09	6.24	6.25	6.24	6.25	3000
2008-04-10	6.22	6.22	6.22	6.22	500
2008-04-11	6.68	6.68	6.65	6.65	1000
2008-04-14	6.64	6.70	6.64	6.70	5735
2008-04-15	6.64	6.64	6.60	6.60	5000
2008-04-16	6.52	6.80	6.42	6.80	18750
2008-04-17	6.62	6.79	6.45	6.79	9300
2008-04-18	6.80	7.19	6.80	7.01	17315
2008-04-21	7.18	7.18	6.80	7.00	4250
2008-04-22	7.18	7.20	7.12	7.12	17250
2008-04-23	7.12	7.12	6.85	6.85	26530
2008-04-24	7.20	7.54	7.01	7.33	62850
2008-04-25	7.60	7.60	7.25	7.25	10600
2008-04-28	7.25	7.25	7.25	7.25	15000
2008-04-29	7.40	7.50	7.40	7.50	2000
2008-04-30	7.32	7.45	7.16	7.22	108980
2008-05-01	7.33	7.40	7.30	7.40	3170
2008-05-02	7.31	7.39	7.30	7.31	10750
2008-05-06	7.00	7.40	6.90	7.40	7980
2008-05-07	7.30	7.60	7.15	7.50	12125
2008-05-08	7.40	7.40	7.11	7.30	16470
2008-05-09	7.06	7.30	7.06	7.21	4500
2008-05-12	7.01	7.41	7.00	7.33	6000
2008-05-13	7.02	7.61	7.02	7.60	16320
2008-05-14	7.70	7.70	7.21	7.56	29410
2008-05-15	7.60	7.60	7.41	7.41	5000
2008-05-16	7.45	7.45	7.40	7.40	12255
2008-05-19	7.20	7.60	7.20	7.40	4000
2008-05-20	7.55	7.64	7.55	7.64	6500
2008-05-21	7.64	7.64	7.47	7.64	23825
2008-05-22	7.72	7.77	7.37	7.77	28825
2008-05-23	7.40	7.80	7.40	7.80	35840
2008-05-27	7.80	7.80	7.61	7.61	3775
2008-05-28	7.35	7.52	7.35	7.52	1835
2008-05-29	7.10	7.76	7.10	7.38	5500
2008-05-30	7.40	7.50	7.26	7.45	16425
2008-06-02	7.60	7.60	7.44	7.60	30750
2008-06-04	7.60	7.60	7.52	7.60	25500
2008-06-05	7.71	7.71	7.23	7.46	3000
2008-06-06	7.26	8.00	7.26	7.80	57135
2008-06-09	7.95	7.95	7.55	7.88	17720
2008-06-10	7.91	8.00	7.64	7.64	11500
2008-06-11	7.65	7.70	7.54	7.65	61655
2008-06-12	7.82	7.82	7.30	7.63	11595
2008-06-13	7.65	7.95	7.60	7.70	34210
2008-06-16	7.81	7.94	7.70	7.71	10055
2008-06-17	7.86	8.10	7.86	8.06	32965
2008-06-18	8.17	8.38	7.71	7.95	60795
2008-06-19	8.27	8.67	7.81	8.01	13925
2008-06-20	8.10	8.69	7.90	8.28	30715
2008-06-23	8.80	9.10	8.39	8.98	50360
2008-06-24	9.00	9.11	8.80	8.95	30075
2008-06-25	8.65	8.90	8.47	8.67	24100
2008-06-26	8.51	8.70	8.50	8.62	6220
2008-06-27	8.83	8.83	7.70	8.10	850580
2008-06-30	8.11	8.66	7.43	7.91	39185
2008-07-01	7.75	8.02	7.42	7.88	17030
2008-07-02	7.52	7.76	7.03	7.45	41465
2008-07-03	7.37	7.93	7.37	7.64	14300
2008-07-07	7.60	8.19	6.97	7.73	16845
2008-07-08	8.05	8.05	7.80	8.05	7560
2008-07-09	8.12	8.18	7.28	7.52	17550
2008-07-10	7.85	8.19	7.85	8.05	14415
2008-07-11	8.04	8.08	7.35	7.85	33060
2008-07-14	8.04	8.16	7.25	7.40	42035
2008-07-15	7.29	7.67	7.05	7.61	26270
2008-07-16	7.08	7.94	7.08	7.90	30270
2008-07-17	7.79	7.90	7.79	7.90	1505
2008-07-18	7.98	7.98	7.31	7.87	20745
2008-07-21	7.98	7.98	7.21	7.81	18850
2008-07-22	7.98	7.98	7.73	7.92	6750
2008-07-23	7.57	7.61	7.51	7.51	4430
2008-07-24	7.94	7.94	7.58	7.80	15745
2008-07-25	7.47	8.37	7.42	8.37	20650
2008-07-28	7.68	8.00	7.68	7.88	3665
2008-07-29	8.32	8.37	8.22	8.34	11345
2008-07-30	8.40	8.50	8.09	8.40	6830
2008-07-31	7.72	8.40	7.72	8.40	4225
2008-08-01	8.54	8.80	8.45	8.78	74715
2008-08-04	8.52	8.77	8.21	8.59	71555
2008-08-05	8.61	8.61	8.08	8.41	12655
2008-08-06	8.39	8.66	8.39	8.45	4545
2008-08-07	8.56	8.56	8.08	8.08	11005
2008-08-08	8.35	8.35	7.73	8.26	18125
2008-08-11	8.34	8.72	8.22	8.72	31605
2008-08-12	8.76	8.76	8.33	8.45	70890
2008-08-13	8.56	8.56	8.07	8.20	35415
2008-08-14	8.20	8.30	7.75	8.00	49990
2008-08-15	8.46	8.46	7.59	7.60	36695
2008-08-18	7.60	7.87	7.40	7.58	24390
2008-08-19	7.31	8.03	7.30	7.66	10000
2008-08-20	7.99	7.99	7.58	7.58	4740
2008-08-21	7.58	7.97	7.58	7.97	14720
2008-08-22	8.39	8.40	7.72	7.73	17015
2008-08-25	7.71	7.96	7.71	7.96	14885
2008-08-26	8.15	8.15	7.75	7.88	58000
2008-08-27	7.82	7.99	7.59	7.60	16070
2008-08-28	7.66	7.73	7.41	7.60	5555
2008-08-29	7.48	7.98	7.48	7.76	16525
2008-09-02	7.84	7.93	7.60	7.74	13685
2008-09-03	7.98	8.26	7.86	7.97	34580
2008-09-04	8.00	8.17	7.60	7.60	19565
2008-09-05	7.57	7.57	7.06	7.14	113800
2008-09-08	7.25	7.26	6.78	6.94	27500
2008-09-09	7.17	7.26	6.87	7.04	56100
2008-09-10	7.14	7.34	7.08	7.29	35745
2008-09-11	7.09	7.36	7.09	7.33	14330
2008-09-12	7.14	8.18	7.14	8.10	65380
2008-09-15	7.91	8.05	7.44	7.50	26360
2008-09-16	7.89	7.89	7.49	7.75	28975
2008-09-17	7.49	7.50	6.80	6.80	29640
2008-09-18	6.80	8.08	6.80	8.08	27205
2008-09-19	8.28	8.39	8.12	8.17	122165
2008-09-22	7.77	8.25	7.77	8.08	15795
2008-09-23	8.00	8.20	7.80	8.00	39510
2008-09-24	8.02	8.02	7.73	7.73	2775
2008-09-25	7.79	8.00	7.79	7.80	12570
2008-09-26	7.60	7.96	7.56	7.89	15755
2008-09-29	7.63	7.77	7.38	7.38	22230
2008-09-30	7.38	7.81	7.32	7.70	55785
2008-10-01	7.71	7.89	7.58	7.68	21245
2008-10-02	7.64	7.69	7.49	7.58	14015
2008-10-03	7.60	7.60	7.37	7.37	4135
2008-10-06	7.40	7.50	6.20	6.34	83830
2008-10-07	6.70	6.77	6.33	6.33	39985
2008-10-08	6.35	6.50	6.12	6.23	14910
2008-10-09	6.23	6.52	5.95	5.95	69800
2008-10-10	6.00	6.01	5.54	5.90	90075
2008-10-13	5.78	6.00	5.61	6.00	182600
2008-10-14	5.96	6.10	5.60	5.74	18645
2008-10-15	5.86	5.89	5.56	5.56	7915
2008-10-16	5.47	5.82	5.18	5.82	47925
2008-10-17	5.54	5.70	5.54	5.60	82670
2008-10-20	5.07	5.55	5.07	5.54	26665
2008-10-21	5.14	5.53	5.14	5.52	6500
2008-10-22	5.35	5.49	5.25	5.25	11270
2008-10-23	5.36	5.36	4.80	5.01	18345
2008-10-24	5.03	5.03	4.82	4.83	32155
2008-10-28	4.88	4.99	4.65	4.79	28340
2008-10-29	4.73	5.51	4.73	5.04	7530
2008-10-30	4.85	4.90	4.76	4.88	11550
2008-10-31	4.88	5.10	4.88	5.10	21990
2008-11-03	5.28	5.79	5.28	5.46	14005
2008-11-04	4.93	5.27	4.93	5.27	2190
2008-11-05	5.21	5.56	5.21	5.45	59485
2008-11-06	5.42	5.76	5.42	5.48	18365
2008-11-07	5.53	5.65	5.53	5.54	10695
2008-11-10	5.77	5.77	5.26	5.26	8545
2008-11-11	5.20	5.40	5.01	5.24	5165
2008-11-12	5.16	5.16	4.69	4.69	51675
2008-11-13	4.72	4.72	4.61	5.32	8345
2008-11-14	5.20	5.20	4.77	4.77	3000
2008-11-17	4.72	4.87	4.62	4.80	76185
2008-11-18	4.81	4.85	4.63	4.63	70690
2008-11-19	4.80	4.81	4.07	4.33	50750
2008-11-20	4.51	4.79	4.18	4.76	474465
2008-11-21	4.55	4.92	4.46	4.70	37440
2008-11-24	4.72	5.12	4.40	4.64	37975
2008-11-25	4.72	5.05	4.62	4.75	53840
2008-11-26	4.77	5.36	4.60	5.36	59460
2008-11-28	5.01	5.62	4.82	5.37	80750
2008-12-01	5.37	5.64	5.24	5.38	116610
2008-12-02	5.35	5.35	4.91	5.03	12025
2008-12-03	4.78	5.00	4.59	4.72	40160
2008-12-04	4.99	4.99	4.19	4.39	87650
2008-12-05	4.33	4.74	4.14	4.39	94290
2008-12-08	4.74	5.20	4.63	5.20	32070
2008-12-09	5.00	5.30	4.98	5.15	31390
2008-12-10	5.26	5.26	4.69	5.18	42140
2008-12-11	5.18	5.18	4.95	4.95	23600
2008-12-12	5.48	5.48	4.98	5.13	49625
2008-12-15	5.03	5.03	4.94	4.94	14405
2008-12-16	4.96	5.00	4.93	5.00	42625
2008-12-17	5.08	5.08	4.65	5.00	20510
2008-12-18	4.99	5.00	4.91	4.91	8975
2008-12-19	4.98	4.98	4.52	4.70	65400
2008-12-22	4.57	4.67	4.57	4.64	4555
2008-12-23	4.79	4.91	4.55	4.55	25155
2008-12-24	4.48	4.79	4.19	4.60	67865
2008-12-26	4.89	4.97	4.40	4.61	166545
2008-12-29	4.68	4.76	4.43	4.44	51000
2008-12-30	4.57	4.57	4.43	4.45	10790
2008-12-31	4.40	4.79	4.40	4.79	87260
2009-01-02	4.91	5.22	4.82	5.00	37800
2009-01-05	5.05	5.15	4.90	5.01	44105
2009-01-06	4.98	5.03	4.92	5.03	18150
2009-01-07	5.15	5.15	4.82	4.84	30205
2009-01-08	4.85	4.91	4.84	4.90	17500
2009-01-09	4.84	4.84	4.56	4.58	61145
2009-01-12	4.60	4.80	4.60	4.61	43665
2009-01-13	4.80	4.80	4.43	4.43	34905
2009-01-14	4.40	4.48	4.18	4.27	49575
2009-01-15	4.26	4.49	4.15	4.22	25695
2009-01-16	4.38	4.38	4.11	4.20	20090
2009-01-20	4.10	4.10	3.80	3.80	56425
2009-01-21	3.81	4.08	3.68	3.79	34905
2009-01-22	4.09	4.09	3.72	3.72	13485
2009-01-23	3.60	3.84	3.60	3.78	7800
2009-01-26	3.85	3.96	3.75	3.81	48900
2009-01-27	3.83	4.15	3.79	3.99	27945
2009-01-28	4.09	4.35	4.04	4.28	34240
2009-01-29	3.91	4.26	3.87	4.02	20095
2009-01-30	3.84	4.38	3.60	4.21	34190
2009-02-02	4.07	4.25	3.69	4.00	41970
2009-02-03	3.95	4.34	3.74	4.10	20850
2009-02-04	4.04	4.33	4.04	4.17	11910
2009-02-05	4.20	4.20	3.93	4.18	11940
2009-02-06	3.94	4.23	3.87	4.19	23270
2009-02-09	4.16	4.16	4.16	4.16	500
2009-02-10	4.19	4.23	4.15	4.16	47290
2009-02-11	4.36	4.37	4.11	4.14	8985
2009-02-12	4.00	4.37	4.00	4.03	2230
2009-02-13	4.03	4.07	4.03	4.07	1445
2009-02-17	3.84	4.10	3.84	3.85	10740
2009-02-18	3.87	4.25	3.66	4.06	39790
2009-02-19	4.09	4.09	3.81	3.85	41620
2009-02-20	3.83	4.20	3.77	3.88	27520
2009-02-23	3.90	4.11	3.65	3.89	65905
2009-02-24	4.06	4.13	3.75	4.00	30545
2009-02-25	3.83	4.00	3.83	3.91	2960
2009-02-26	3.84	4.23	3.84	4.05	12280
2009-02-27	4.05	4.24	4.00	4.19	43490
2009-03-02	4.18	4.18	4.00	4.02	9140
2009-03-03	3.93	4.00	3.88	3.89	16175
2009-03-04	3.93	4.03	3.78	3.87	13285
2009-03-05	3.76	3.95	3.70	3.71	18340
2009-03-06	3.62	3.79	3.60	3.68	17305
2009-03-09	3.93	3.93	3.79	3.79	3025
2009-03-10	3.72	4.17	3.54	3.98	46695
2009-03-11	4.08	4.10	3.66	3.80	81965
2009-03-12	3.81	3.89	3.69	3.89	17590
2009-03-13	3.68	3.77	3.67	3.72	6130
2009-03-16	3.85	4.17	3.77	4.10	14375
2009-03-17	4.15	4.43	4.15	4.43	11420
2009-03-18	4.52	4.83	4.52	4.83	6395
2009-03-19	4.91	4.98	4.91	4.98	5540
2009-03-20	5.02	5.15	4.87	4.93	50520
2009-03-23	5.00	5.25	5.00	5.25	17020
2009-03-24	5.30	5.30	5.30	5.30	500
2009-03-25	5.35	5.35	5.18	5.28	49430
2009-03-26	5.38	5.88	5.38	5.85	31100
2009-03-27	5.55	5.55	5.26	5.39	22400
2009-03-30	5.15	5.15	4.85	4.91	10240
2009-03-31	5.00	5.50	5.00	5.47	43595
2009-04-01	5.58	5.73	5.58	5.67	11605
2009-04-02	5.53	6.30	5.53	6.21	56095
2009-04-03	5.99	6.49	5.95	6.29	39715
2009-04-06	6.42	6.45	5.88	6.07	36435
2009-04-07	5.64	6.27	5.64	5.72	26095
2009-04-08	5.62	5.95	5.39	5.72	32670
2009-04-09	6.03	6.03	5.81	5.93	27985
2009-04-13	5.94	5.96	5.62	5.83	27945
2009-04-14	5.90	5.96	5.78	5.83	11190
2009-04-15	5.93	6.11	5.80	6.11	43115
2009-04-16	5.94	6.67	5.94	6.64	70185
2009-04-17	6.67	6.97	6.55	6.97	56740
2009-04-20	6.85	7.46	6.25	7.40	60580
2009-04-21	7.39	7.39	7.01	7.34	26385
2009-04-22	7.34	7.34	7.02	7.22	36460
2009-04-23	7.20	7.78	7.20	7.66	54870
2009-04-24	7.89	7.89	7.89	7.89	3415
2009-04-27	7.44	7.59	7.30	7.46	33510
2009-04-28	6.82	7.41	6.82	7.41	25495
2009-04-29	7.17	7.64	7.17	7.64	13030
2009-04-30	7.73	7.75	7.33	7.75	5600
2009-05-01	7.69	7.73	7.54	7.54	3905
2009-05-04	7.41	7.54	7.26	7.26	33690
2009-05-05	7.46	7.46	7.03	7.03	13080
2009-05-06	7.00	7.16	6.59	6.68	43755
2009-05-07	6.88	7.02	6.51	6.89	24245
2009-05-08	6.73	7.09	6.71	7.09	19095
2009-05-11	6.86	7.11	6.86	6.96	26335
2009-05-12	6.86	6.96	6.78	6.93	43730
2009-05-13	7.05	7.05	6.71	6.71	37655
2009-05-14	6.80	6.99	6.72	6.90	60025
2009-05-15	6.88	6.88	6.70	6.70	7345
2009-05-18	6.75	6.95	6.70	6.95	30275
2009-05-19	6.95	7.12	6.83	6.90	58510
2009-05-20	6.83	7.03	6.77	6.98	40025
2009-05-21	6.67	7.18	6.61	7.17	47585
2009-05-22	7.16	7.40	7.11	7.36	51430
2009-05-26	7.29	7.75	7.27	7.71	48495
2009-05-27	7.80	7.80	7.50	7.62	32665
2009-05-28	7.80	8.08	7.29	8.04	107710
2009-05-29	7.96	8.07	7.67	7.99	232145
2009-06-01	8.00	8.21	7.77	8.13	127120
2009-06-02	8.18	8.18	7.95	8.10	135805
2009-06-03	8.12	8.22	7.96	8.14	117050
2009-06-04	8.10	8.48	8.01	8.48	69765
2009-06-05	8.47	8.56	8.36	8.54	18545
2009-06-08	8.39	8.51	7.96	8.10	200420
2009-06-09	8.28	8.28	8.00	8.17	52905
2009-06-10	8.33	8.37	7.88	8.03	176185
2009-06-11	8.13	8.62	7.85	8.54	39545
2009-06-12	8.40	8.40	7.92	8.40	26625
2009-06-15	8.44	8.44	8.24	8.24	35570
2009-06-16	8.40	8.46	7.62	7.62	68670
2009-06-17	7.85	7.94	7.67	7.70	11280
2009-06-18	7.60	7.80	7.40	7.52	23870
2009-06-19	7.55	7.72	7.44	7.67	118325
2009-06-22	7.84	8.16	7.53	7.66	195095
2009-06-23	7.73	7.73	7.45	7.52	55270
2009-06-24	7.58	7.77	7.47	7.68	41580
2009-06-25	7.70	8.18	7.49	8.14	21380
2009-06-26	8.18	8.70	7.90	8.51	405800
2009-06-29	8.61	8.80	8.42	8.64	62375
2009-06-30	8.77	8.78	8.03	8.48	69230
2009-07-01	8.50	8.73	8.11	8.61	99770
2009-07-02	8.46	8.73	8.21	8.40	79580
2009-07-06	8.44	8.57	7.94	8.50	65510
2009-07-07	8.62	8.70	8.38	8.42	27170
2009-07-08	8.45	8.66	8.45	8.50	12520
2009-07-09	8.63	8.69	8.39	8.52	80330
2009-07-10	8.50	8.69	8.44	8.69	13530
2009-07-13	8.79	8.92	8.70	8.92	40970
2009-07-14	8.87	8.99	8.65	8.96	154505
2009-07-15	8.88	9.26	8.84	9.26	70710
2009-07-16	9.23	9.37	9.07	9.36	43735
2009-07-17	9.38	9.38	9.22	9.30	20225
2009-07-20	9.34	9.36	8.89	9.36	11065
2009-07-21	9.36	9.40	9.20	9.40	76240
2009-07-22	9.32	9.34	9.04	9.14	39135
2009-07-23	9.09	9.33	9.00	9.20	83200
2009-07-24	9.13	9.39	8.93	9.39	49335
2009-07-27	9.19	9.37	9.03	9.11	100415
2009-07-28	9.00	9.01	8.57	8.79	56655
2009-07-29	8.80	8.80	8.61	8.61	6905
2009-07-30	8.72	8.72	8.39	8.49	23200
2009-07-31	8.49	8.49	7.81	7.84	100490
2009-08-03	7.91	8.36	7.84	7.99	141515
2009-08-04	8.01	8.14	7.76	8.13	126245
2009-08-05	8.05	8.05	7.17	7.39	106870
2009-08-06	7.35	7.80	7.23	7.48	267060
2009-08-07	7.64	7.88	7.44	7.78	52645
2009-08-10	7.66	7.70	7.31	7.52	70300
2009-08-11	7.54	7.72	7.54	7.71	24430
2009-08-12	7.74	8.00	7.52	7.66	117590
2009-08-13	7.59	7.82	7.32	7.66	176955
2009-08-14	7.72	7.72	7.31	7.42	116635
2009-08-17	7.46	7.49	7.24	7.34	12605
2009-08-18	7.31	7.31	6.83	7.29	72050
2009-08-19	7.20	7.28	7.01	7.15	36950
2009-08-20	7.18	7.52	6.98	7.45	223485
2009-08-21	7.54	7.90	7.14	7.55	199100
2009-08-24	7.54	7.70	7.44	7.63	31050
2009-08-25	7.78	7.78	7.60	7.68	5545
2009-08-26	7.61	7.80	7.52	7.67	10585
2009-08-27	7.73	7.73	7.32	7.49	9500
2009-08-28	7.55	7.76	7.40	7.51	141605
2009-08-31	7.54	7.64	7.38	7.46	96470
2009-09-01	7.38	7.57	7.20	7.24	15360
2009-09-02	7.19	7.53	7.19	7.34	7780
2009-09-03	7.25	7.40	7.25	7.32	4000
2009-09-04	7.37	7.51	7.23	7.39	81475
2009-09-08	7.21	7.50	7.14	7.34	142145
2009-09-09	7.37	7.43	7.14	7.40	11740
2009-09-10	7.36	7.55	7.28	7.52	26370
2009-09-11	7.44	7.54	7.39	7.54	8285
2009-09-14	7.43	7.58	7.13	7.51	81205
2009-09-15	7.45	7.59	7.19	7.58	170005
2009-09-16	7.74	7.74	7.36	7.60	39160
2009-09-17	7.66	7.69	7.37	7.59	32110
2009-09-18	7.50	7.70	7.31	7.70	53040
2009-09-21	7.62	7.64	7.07	7.37	17835
2009-09-22	7.43	7.50	7.34	7.34	40920
2009-09-23	7.38	7.66	7.27	7.59	67825
2009-09-24	7.38	7.56	7.32	7.41	29100
2009-09-25	7.37	7.57	7.31	7.53	59125
2009-09-28	7.46	7.52	7.11	7.47	9680
2009-09-29	7.38	7.72	7.34	7.40	102900
2009-09-30	7.44	7.44	7.10	7.18	31095
2009-10-01	7.20	7.31	7.07	7.12	17170
2009-10-02	7.20	7.44	7.02	7.29	156610
2009-10-05	7.44	7.44	7.24	7.26	55145
2009-10-06	7.40	7.46	7.28	7.36	36820
2009-10-07	7.35	7.35	7.30	7.32	67245
2009-10-08	7.44	7.44	7.17	7.23	16545
2009-10-09	7.25	7.25	7.03	7.18	18030
2009-10-12	7.16	7.40	7.14	7.40	106505
2009-10-13	7.34	7.47	7.34	7.43	42340
2009-10-14	7.46	7.50	7.22	7.45	46485
2009-10-15	7.40	7.54	7.32	7.37	17810
2009-10-16	7.32	7.37	7.11	7.36	98475
2009-10-19	7.35	7.67	7.35	7.66	73455
2009-10-20	7.67	7.67	7.26	7.38	29700
2009-10-21	7.46	7.46	7.16	7.31	22805
2009-10-22	7.32	7.41	7.20	7.39	54300
2009-10-23	7.39	7.43	7.30	7.35	39985
2009-10-26	7.40	7.50	7.28	7.28	129030
2009-10-27	7.33	7.46	7.16	7.17	35705
2009-10-28	7.20	7.20	6.60	6.75	34110
2009-10-29	6.82	7.15	6.74	7.05	42900
2009-10-30	6.96	7.03	6.93	7.01	21600
2009-11-02	7.07	7.21	6.70	7.02	50395
2009-11-03	6.98	7.09	6.89	7.03	6165
2009-11-04	7.03	7.05	6.75	6.95	68700
2009-11-05	6.99	6.99	6.76	6.96	23525
2009-11-06	6.89	7.00	6.84	6.89	22895
2009-11-09	6.90	7.08	6.90	7.03	17730
2009-11-10	7.01	7.20	7.01	7.09	27890
2009-11-11	7.14	7.19	6.99	6.99	10645
2009-11-12	6.97	7.03	6.24	6.63	36785
2009-11-13	6.67	7.00	6.67	6.96	13470
2009-11-16	6.84	7.15	6.81	7.08	52955
2009-11-17	7.06	7.06	6.70	6.95	13435
2009-11-18	6.95	6.95	6.74	6.88	2265
2009-11-19	6.91	7.08	6.76	6.84	48885
2009-11-20	6.81	6.94	6.79	6.87	21740
2009-11-23	7.19	7.19	6.81	7.08	11250
2009-11-24	7.05	7.05	6.93	6.93	26365
2009-11-25	7.06	7.13	6.86	6.90	14000
2009-11-27	6.78	6.98	6.66	6.76	27595
2009-11-30	6.79	6.95	6.71	6.84	74095
2009-12-01	6.78	7.01	6.71	6.87	38460
2009-12-02	6.78	6.86	6.69	6.71	37885
2009-12-03	6.76	7.02	6.66	6.73	56595
2009-12-04	6.70	6.82	6.70	6.81	31840
2009-12-07	6.78	7.16	6.67	6.86	31415
2009-12-08	6.92	6.98	6.72	6.84	58750
2009-12-09	6.75	6.83	6.70	6.78	11700
2009-12-10	6.81	7.00	6.72	6.78	25920
2009-12-11	6.92	6.94	6.82	6.87	34875
2009-12-14	6.82	6.91	6.74	6.89	21920
2009-12-15	6.85	6.89	6.73	6.78	29000
2009-12-16	6.85	6.90	6.79	6.81	18160
2009-12-17	6.89	6.96	6.67	6.86	127180
2009-12-18	6.91	6.96	6.81	6.81	81815
2009-12-21	6.92	6.94	6.70	6.82	52890
2009-12-22	6.84	6.94	6.84	6.85	54450
2009-12-23	6.90	7.13	6.87	7.06	107685
2009-12-24	7.00	7.06	6.80	6.90	40430
2009-12-28	6.95	7.00	6.72	6.82	50405
2009-12-29	6.84	6.92	6.71	6.86	84025
2009-12-30	6.89	6.96	6.77	6.83	86825
2009-12-31	6.85	7.09	6.73	6.91	84390
2010-01-04	7.02	7.06	6.77	6.79	175330
2010-01-05	6.78	7.04	6.76	6.98	208610
2010-01-06	6.94	7.31	6.94	7.25	297190
2010-01-07	7.29	7.54	7.24	7.45	222485
2010-01-08	7.36	7.46	7.27	7.44	51780
2010-01-11	7.36	7.58	7.30	7.53	41065
2010-01-12	7.39	7.54	7.35	7.50	43435
2010-01-13	7.49	7.73	7.38	7.64	34095
2010-01-14	7.56	7.92	7.50	7.79	46950
2010-01-15	7.80	7.87	7.64	7.64	34850
2010-01-19	7.66	7.66	7.52	7.61	45440
2010-01-20	7.51	7.73	7.38	7.53	113870
2010-01-21	7.43	7.43	7.25	7.28	46585
2010-01-22	7.31	7.53	7.20	7.38	67070
2010-01-25	7.50	7.97	7.39	7.96	259720
2010-01-26	7.90	8.10	7.68	8.06	44055
2010-01-27	8.07	8.07	7.89	8.00	23190
2010-01-28	7.97	7.97	7.63	7.86	79065
2010-01-29	8.04	8.05	7.73	7.89	30780
2010-02-01	7.89	7.98	7.48	7.62	73025
2010-02-02	7.59	7.79	7.31	7.64	56105
2010-02-03	7.64	8.00	7.54	7.64	100805
2010-02-04	7.62	7.62	7.19	7.22	89500
2010-02-05	7.30	7.49	6.88	7.00	452460
2010-02-08	7.00	7.00	6.74	6.90	251240
2010-02-09	6.94	6.94	6.83	6.90	27380
2010-02-10	6.85	6.92	6.81	6.92	24335
2010-02-11	6.88	7.11	6.88	7.09	29460
2010-02-12	6.90	7.43	6.87	7.42	52685
2010-02-16	7.41	7.48	7.32	7.46	17825
2010-02-17	7.46	7.53	7.17	7.47	16605
2010-02-18	7.48	7.61	7.48	7.59	5660
2010-02-19	7.61	7.65	7.61	7.65	8200
2010-02-22	7.63	7.65	7.37	7.60	8225
2010-02-23	7.65	7.82	7.44	7.74	21545
2010-02-24	7.63	7.69	7.55	7.65	6660
2010-02-25	7.64	7.81	7.48	7.81	10415
2010-02-26	7.81	7.93	7.66	7.90	15090
2010-03-01	7.90	7.95	7.68	7.79	16740
2010-03-02	7.81	7.98	7.80	7.91	8505
2010-03-03	7.95	8.00	7.77	7.88	25235
2010-03-04	7.62	7.99	7.62	7.92	8165
2010-03-05	7.93	8.20	7.93	8.20	22950
2010-03-08	8.18	8.18	7.96	8.09	36920
2010-03-09	8.03	8.06	8.00	8.05	8230
2010-03-10	8.00	8.04	7.74	7.96	17055
2010-03-11	7.95	8.31	7.76	8.24	196295
2010-03-12	8.28	8.43	7.66	7.86	135040
2010-03-15	7.83	7.83	7.66	7.74	45395
2010-03-16	7.78	7.78	7.70	7.78	13060
2010-03-17	7.80	7.84	7.77	7.84	26000
2010-03-18	7.87	8.30	7.87	7.94	32945
2010-03-19	8.00	8.00	7.59	7.80	56550
2010-03-22	7.96	8.12	7.89	7.95	72300
2010-03-23	8.00	8.00	7.80	7.83	10745
2010-03-24	7.74	7.75	7.53	7.67	3165
2010-03-25	7.68	7.68	7.68	7.68	1670
2010-03-29	7.61	7.65	7.41	7.61	44495
2010-03-30	7.62	7.88	7.62	7.77	6810
2010-03-31	7.77	7.86	7.68	7.73	32555
2010-04-01	7.78	7.83	7.59	7.59	4250
2010-04-05	7.74	7.84	7.69	7.83	10385
2010-04-06	7.57	7.75	7.57	7.71	3900
2010-04-07	7.52	7.70	7.52	7.61	7300
2010-04-08	7.56	7.66	7.56	7.61	4600
2010-04-09	7.52	7.63	7.44	7.56	20195
2010-04-12	7.50	7.76	7.47	7.70	78090
2010-04-13	7.70	7.78	7.50	7.54	20675
2010-04-14	7.71	7.71	7.46	7.62	37415
2010-04-15	7.64	7.64	7.60	7.61	6000
2010-04-16	7.61	7.61	7.52	7.58	19985
2010-04-19	7.57	7.77	7.47	7.63	39215
2010-04-20	7.59	7.80	7.52	7.77	36850
2010-04-21	7.75	7.79	7.57	7.58	16260
2010-04-22	7.59	7.68	7.49	7.60	34025
2010-04-23	7.54	8.33	7.44	8.27	131915
2010-04-26	8.28	8.28	7.99	8.17	19215
2010-04-27	8.12	8.12	7.90	7.95	10815
2010-04-28	8.12	8.12	7.49	7.85	3550
2010-04-29	8.10	8.16	7.98	8.10	21705
2010-04-30	8.15	8.30	8.07	8.15	63300
2010-05-03	8.18	8.20	7.90	8.14	29965
2010-05-04	8.08	8.08	7.95	8.03	20715
2010-05-05	7.93	8.03	7.93	7.99	6135
2010-05-06	7.96	8.18	7.90	7.95	13940
2010-05-07	7.80	8.19	7.63	7.90	84770
2010-05-10	8.03	8.36	7.86	8.22	47050
2010-05-11	8.21	8.21	8.01	8.18	9575
2010-05-12	8.24	8.39	7.94	8.38	47285
2010-05-13	7.99	8.26	7.99	8.23	15700
2010-05-14	8.37	8.37	7.62	7.87	35220
2010-05-17	7.89	8.05	7.86	7.96	11190
2010-05-18	8.04	8.05	7.71	7.87	14465
2010-05-19	7.89	7.96	7.69	7.70	22015
2010-05-20	7.62	7.62	7.28	7.28	16690
2010-05-21	7.18	7.38	7.01	7.11	43885
2010-05-24	7.11	7.48	7.08	7.21	40560
2010-05-25	7.15	7.15	6.74	7.02	98650
2010-05-26	7.10	7.35	6.76	7.23	123875
2010-05-27	7.21	7.98	7.21	7.81	29820
2010-05-28	7.81	8.09	7.52	7.80	60615
2010-06-01	7.74	7.74	7.50	7.50	19240
2010-06-02	7.65	7.65	7.40	7.65	13415
2010-06-03	7.68	7.99	7.68	7.77	11635
2010-06-04	7.63	7.63	7.34	7.34	10520
2010-06-07	7.20	7.37	7.16	7.16	16455
2010-06-08	7.17	7.48	7.03	7.41	75110
2010-06-09	7.20	7.27	7.05	7.16	22590
2010-06-10	7.23	7.30	7.14	7.25	25820
2010-06-11	7.14	7.19	7.06	7.19	17900
2010-06-14	7.38	7.47	7.32	7.41	7000
2010-06-15	7.28	7.84	7.28	7.84	24760
2010-06-16	7.78	7.88	7.78	7.81	4100
2010-06-17	7.86	7.86	7.86	7.86	1830
2010-06-18	7.92	8.10	7.85	8.00	54070
2010-06-21	8.10	8.14	7.94	8.00	30040
2010-06-22	8.05	8.06	7.76	7.86	35270
2010-06-23	7.85	8.06	7.73	8.02	34570
2010-06-24	7.96	8.08	7.87	7.92	31575
2010-06-25	7.69	8.27	7.54	7.83	445285
2010-06-28	7.85	7.85	7.64	7.65	23760
2010-06-29	7.62	7.62	7.22	7.41	41370
2010-06-30	7.41	7.77	7.38	7.70	142880
2010-07-01	7.77	7.80	7.70	7.72	14710
2010-07-02	7.86	7.86	7.50	7.58	34410
2010-07-06	7.66	7.66	7.51	7.51	14000
2010-07-07	7.38	7.47	7.29	7.44	45205
2010-07-08	7.48	7.60	7.48	7.59	27755
2010-07-09	7.44	7.60	7.44	7.57	10815
2010-07-12	7.45	7.52	7.38	7.40	18555
2010-07-13	7.40	7.70	7.35	7.67	50900
2010-07-14	7.57	7.57	7.46	7.51	17720
2010-07-15	7.63	7.63	7.47	7.47	16800
2010-07-16	7.42	7.42	7.20	7.20	34060
2010-07-19	7.16	7.64	7.12	7.62	250150
2010-07-20	7.66	7.95	7.57	7.89	161930
2010-07-21	7.90	7.99	7.51	7.59	184715
2010-07-22	7.68	7.96	7.57	7.78	140915
2010-07-23	7.76	7.76	7.55	7.73	144940
2010-07-26	7.78	7.80	7.60	7.80	114760
2010-07-27	7.88	7.97	7.74	7.93	124600
2010-07-28	7.72	8.26	7.69	8.24	118105
2010-07-29	8.32	8.32	8.14	8.22	39135
2010-07-30	8.09	8.54	8.09	8.54	62225
2010-08-02	8.60	8.60	8.51	8.54	24770
2010-08-03	8.54	8.54	8.41	8.41	36155
2010-08-04	8.55	8.57	8.46	8.57	16505
2010-08-05	8.52	8.53	8.45	8.45	16855
2010-08-06	8.39	8.50	8.30	8.46	14660
2010-08-09	8.20	8.45	8.17	8.27	35155
2010-08-10	8.18	8.18	8.07	8.07	6170
2010-08-11	8.04	8.04	7.83	7.83	19255
2010-08-12	7.76	7.78	7.60	7.66	26305
2010-08-13	7.66	7.75	7.35	7.45	131980
2010-08-16	7.45	7.80	7.44	7.57	27195
2010-08-17	7.67	7.70	7.60	7.65	36625
2010-08-18	7.78	7.78	7.68	7.69	9385
2010-08-19	7.74	7.74	7.37	7.37	20655
2010-08-20	7.37	7.48	7.16	7.24	70290
2010-08-23	7.31	7.36	7.14	7.18	44550
2010-08-24	7.14	7.26	7.13	7.13	27390
2010-08-25	7.11	7.22	7.04	7.22	13550
2010-08-26	7.18	7.20	7.14	7.14	4190
2010-08-27	7.24	7.38	7.11	7.34	31070
2010-08-30	7.34	7.46	7.27	7.32	16700
2010-08-31	7.43	7.69	7.37	7.65	86035
2010-09-01	7.76	7.90	7.61	7.80	57980
2010-09-02	7.86	7.88	7.86	7.88	3830
2010-09-03	7.91	7.92	7.91	7.92	6920
2010-09-07	7.89	7.92	7.77	7.77	6085
2010-09-08	7.85	7.85	7.63	7.85	23220
2010-09-09	7.94	7.96	7.68	7.70	13015
2010-09-10	7.80	7.83	7.74	7.83	27695
2010-09-13	7.79	7.90	7.64	7.90	29125
2010-09-14	7.91	7.91	7.76	7.81	16630
2010-09-15	7.74	7.74	7.74	7.74	2030
2010-09-16	7.70	7.70	7.65	7.65	2180
2010-09-17	7.74	7.78	7.63	7.69	28350
2010-09-20	7.59	7.79	7.57	7.74	41485
2010-09-21	7.75	7.76	7.58	7.60	12810
2010-09-22	7.60	7.68	7.60	7.68	5300
2010-09-23	7.68	7.76	7.57	7.57	17650
2010-09-24	7.65	7.78	7.61	7.72	36535
2010-09-27	7.72	7.72	7.40	7.57	38305
2010-09-28	7.51	7.65	7.50	7.65	11670
2010-09-29	7.65	7.70	7.60	7.64	11250
2010-09-30	7.75	7.80	7.67	7.73	39665
2010-10-01	7.57	7.62	7.55	7.62	13565
2010-10-04	7.62	7.63	7.50	7.56	35190
2010-10-05	7.60	7.81	7.60	7.81	26445
2010-10-06	7.74	7.95	7.68	7.82	17965
2010-10-07	7.90	7.98	7.63	7.97	26825
2010-10-08	7.96	7.99	7.94	7.97	49710
2010-10-11	7.85	7.94	7.84	7.90	7000
2010-10-12	7.89	7.94	7.64	7.77	79555
2010-10-13	7.95	8.14	7.70	8.11	61745
2010-10-14	8.11	8.11	8.00	8.00	103620
2010-10-15	8.11	8.15	7.97	8.15	42935
2010-10-18	8.08	8.16	8.08	8.16	20945
2010-10-19	8.07	8.14	8.05	8.08	14340
2010-10-20	8.06	8.22	8.06	8.21	11160
2010-10-21	8.20	8.20	7.98	8.01	14380
2010-10-22	8.02	8.12	8.01	8.12	11790
2010-10-25	8.12	8.19	8.08	8.12	14525
2010-10-26	8.12	8.19	8.10	8.16	9900
2010-10-27	8.16	8.16	8.06	8.06	4480
2010-10-28	8.04	8.08	7.96	7.98	17355
2010-10-29	7.94	8.16	7.74	8.10	103720
2010-11-01	7.90	8.01	7.90	7.97	5775
2010-11-02	7.81	7.98	7.81	7.98	19945
2010-11-03	7.83	8.04	7.73	7.89	80250
2010-11-04	7.88	8.13	7.88	8.13	10105
2010-11-05	7.94	8.25	7.94	8.25	13350
2010-11-08	8.23	8.25	8.02	8.06	17330
2010-11-09	7.95	8.12	7.60	7.75	238370
2010-11-10	7.74	7.99	7.60	7.99	182525
2010-11-11	7.93	8.03	7.93	8.02	7685
2010-11-12	7.93	7.93	7.91	7.91	3255
2010-11-15	8.01	8.01	7.96	7.96	1595
2010-11-16	7.84	7.84	7.84	7.84	5565
2010-11-17	7.73	7.94	7.64	7.88	55155
2010-11-18	7.87	7.94	7.81	7.94	9035
2010-11-19	7.95	8.01	7.83	8.01	17520
2010-11-22	8.01	8.18	7.86	8.18	17515
2010-11-23	8.16	8.18	7.95	8.04	9195
2010-11-24	8.05	8.19	8.05	8.12	17720
2010-11-29	8.13	8.13	7.91	8.09	45530
2010-11-30	8.09	8.20	7.97	8.20	48745
2010-12-01	8.25	8.25	8.01	8.11	20500
2010-12-02	8.01	8.03	8.01	8.01	17540
2010-12-03	8.00	8.04	7.91	8.04	14190
2010-12-06	8.07	8.07	7.93	7.97	5600
2010-12-07	8.07	8.14	8.05	8.12	21600
2010-12-08	8.11	8.15	8.10	8.10	8430
2010-12-09	8.10	8.10	8.01	8.08	17355
2010-12-10	8.08	8.15	8.08	8.13	10770
2010-12-13	8.15	8.15	8.00	8.06	17500
2010-12-14	8.14	8.14	7.95	7.99	17670
2010-12-15	7.99	8.13	7.99	8.08	17940
2010-12-16	8.06	8.34	8.06	8.34	20725
2010-12-17	8.31	8.31	8.03	8.29	60865
2010-12-20	8.31	8.49	8.26	8.44	75225
2010-12-21	8.40	8.40	8.25	8.35	26590
2010-12-22	8.40	8.40	8.32	8.38	7785
2010-12-23	8.38	8.38	8.27	8.30	5325
2010-12-27	8.30	8.38	8.00	8.36	21305
2010-12-28	8.36	8.43	8.36	8.43	12575
2010-12-29	8.29	8.43	8.26	8.40	16475
2010-12-30	8.35	8.41	8.33	8.33	4695
2010-12-31	8.41	8.43	8.38	8.43	3305
2011-01-03	8.43	8.80	8.43	8.78	85825
2011-01-04	8.80	8.80	8.64	8.67	33945
2011-01-05	8.67	8.71	8.60	8.67	36730
2011-01-06	8.65	8.67	8.63	8.65	8570
2011-01-07	8.65	8.65	8.53	8.54	8155
2011-01-10	8.54	8.54	8.41	8.44	16155
2011-01-11	8.35	8.38	8.03	8.13	59385
2011-01-12	8.17	8.17	8.09	8.12	9585
2011-01-13	8.11	8.29	8.11	8.23	48720
2011-01-14	8.21	8.78	8.20	8.78	50960
2011-01-18	8.78	8.78	8.52	8.71	69360
2011-01-19	8.71	8.71	8.49	8.51	36490
2011-01-20	8.52	8.58	8.50	8.50	10570
2011-01-21	8.58	8.58	8.40	8.40	11285
2011-01-24	8.49	8.65	8.28	8.36	33220
2011-01-25	8.48	8.48	8.32	8.32	3765
2011-01-26	8.32	8.32	8.19	8.28	18680
2011-01-27	8.25	8.54	8.11	8.12	9780
2011-01-28	8.07	8.19	7.47	7.80	63820
2011-01-31	7.80	8.00	7.46	7.96	33535
2011-02-01	7.98	8.10	7.91	8.07	9390
2011-02-02	8.00	8.00	8.00	8.00	680
2011-02-03	8.03	8.03	7.95	7.95	1420
2011-02-04	7.83	7.85	7.70	7.79	16740
2011-02-07	7.95	7.98	7.75	7.85	8745
2011-02-08	7.87	7.90	7.79	7.88	7690
2011-02-09	7.98	7.98	7.73	7.73	2760
2011-02-10	7.79	7.89	7.79	7.89	15440
2011-02-11	7.82	7.89	7.78	7.89	12420
2011-02-14	7.85	7.93	7.85	7.88	5415
2011-02-15	7.97	7.97	7.82	7.85	11295
2011-02-16	7.95	7.99	7.80	7.95	33245
2011-02-17	7.94	8.16	7.94	8.10	27675
2011-02-18	8.11	8.11	8.03	8.07	20920
2011-02-22	8.04	8.05	7.97	7.99	32615
2011-02-23	8.00	8.10	7.97	7.97	15035
2011-02-24	7.93	8.06	7.92	8.06	22970
2011-02-25	8.03	8.11	7.93	8.11	16735
2011-02-28	8.09	8.11	7.97	8.07	18040
2011-03-01	8.04	8.04	7.88	7.90	8725
2011-03-02	7.68	7.89	7.68	7.89	5160
2011-03-03	7.96	7.96	7.87	7.95	14625
2011-03-04	7.95	7.95	7.87	7.87	9010
2011-03-07	7.89	7.95	7.77	7.77	10660
2011-03-08	7.76	7.83	7.73	7.78	5680
2011-03-09	7.76	7.82	7.76	7.82	10840
2011-03-10	7.77	7.83	7.77	7.77	32300
2011-03-11	7.75	7.81	7.75	7.81	12560
2011-03-14	7.80	7.94	7.77	7.87	18850
2011-03-15	7.70	7.78	7.70	7.76	3770
2011-03-16	7.77	7.98	7.73	7.79	91630
2011-03-17	7.77	7.80	7.60	7.64	19905
2011-03-18	7.67	7.71	7.60	7.63	61905
2011-03-21	7.72	7.84	7.64	7.84	37950
2011-03-22	7.85	7.85	7.77	7.85	5405
2011-03-23	7.84	7.98	7.84	7.98	22440
2011-03-24	8.00	8.09	7.93	8.08	11635
2011-03-25	8.06	8.15	8.01	8.06	27865
2011-03-28	8.05	8.08	8.00	8.08	16090
2011-03-29	8.03	8.04	8.01	8.04	2510
2011-03-30	8.05	8.05	7.99	8.04	11115
2011-03-31	8.10	8.10	8.10	8.10	3770
2011-04-01	8.16	8.29	8.16	8.29	19465
2011-04-04	8.30	8.36	8.28	8.36	19875
2011-04-05	8.36	8.45	8.23	8.38	49170
2011-04-06	8.43	8.41	8.34	8.41	3385
2011-04-07	8.38	8.40	8.32	8.37	37005
2011-04-08	8.38	8.44	8.15	8.23	76015
2011-04-11	8.23	8.23	8.15	8.15	13665
2011-04-12	8.09	8.09	7.80	7.90	25295
2011-04-13	7.93	8.14	7.93	8.00	63270
2011-04-14	7.99	8.10	8.00	8.08	25375
2011-04-15	8.06	8.24	8.00	8.24	27850
2011-04-18	8.18	8.27	8.18	8.20	9705
2011-04-19	8.24	8.20	7.95	8.03	28485
2011-04-20	8.12	8.17	7.98	8.02	19900
2011-04-21	8.02	8.11	7.96	7.96	10350
2011-04-25	8.00	8.02	7.96	7.96	9665
2011-04-26	7.98	8.01	7.92	8.01	16080
2011-04-27	7.98	8.18	7.98	8.18	12245
2011-04-28	8.12	8.20	8.03	8.20	23570
2011-04-29	8.20	8.27	8.16	8.27	16495
2011-05-02	8.30	8.41	8.08	8.23	83540
2011-05-03	8.27	8.27	8.14	8.14	6730
2011-05-04	8.14	8.23	8.11	8.14	6870
2011-05-05	8.13	8.15	7.96	7.98	43595
2011-05-06	8.04	8.04	7.97	8.00	12580
2011-05-09	8.00	8.05	8.00	8.04	6010
2011-05-10	8.06	8.12	7.95	8.12	16440
2011-05-11	7.99	7.99	7.99	7.99	2200
2011-05-12	7.98	8.10	8.10	8.10	2585
2011-05-13	8.12	8.12	8.00	8.00	6175
2011-05-16	7.99	7.96	7.88	7.88	17460
2011-05-17	7.88	7.88	7.82	7.82	3210
2011-05-18	7.81	8.01	7.81	7.93	10390
2011-05-19	8.03	8.03	7.87	7.87	9035
2011-05-20	7.83	7.96	7.76	7.78	41795
2011-05-23	7.72	7.80	7.58	7.58	11720
2011-05-24	7.61	7.62	7.45	7.49	19700
2011-05-25	7.50	7.58	7.50	7.54	9430
2011-05-26	7.54	7.72	7.54	7.72	14190
2011-05-27	7.72	8.01	7.72	7.76	93190
2011-05-31	7.74	7.89	7.74	7.89	39380
2011-06-01	7.89	7.93	7.70	7.70	22220
2011-06-02	7.71	7.95	7.71	7.76	65920
2011-06-03	7.68	7.68	7.63	7.63	11350
2011-06-06	7.60	7.63	7.40	7.40	27940
2011-06-07	7.50	7.66	7.50	7.64	16050
2011-06-08	7.61	7.61	7.61	7.61	6565
2011-06-09	7.62	7.74	7.55	7.74	5500
2011-06-10	7.66	7.70	7.44	7.56	15375
2011-06-13	7.63	7.70	7.54	7.54	18785
2011-06-14	7.59	7.87	7.55	7.74	84265
2011-06-15	7.67	7.67	7.57	7.57	4900
2011-06-16	7.57	7.62	7.55	7.62	8050
2011-06-17	7.66	7.86	7.55	7.55	62320
2011-06-20	7.55	7.65	7.54	7.60	9510
2011-06-21	7.74	7.74	7.72	7.72	6010
2011-06-22	7.67	7.78	7.66	7.71	22220
2011-06-23	7.60	7.75	7.53	7.75	6540
2011-06-24	7.79	8.15	7.70	8.14	481250
2011-06-27	8.10	8.37	8.10	8.35	46290
2011-06-28	8.34	8.45	8.30	8.31	76290
2011-06-29	8.34	8.40	8.14	8.15	33040
2011-06-30	8.15	8.22	8.13	8.20	26240
2011-07-01	8.20	8.39	8.19	8.28	82875
2011-07-05	8.27	8.29	8.05	8.28	6980
2011-07-06	8.26	8.30	8.22	8.30	19545
2011-07-07	8.33	8.39	8.30	8.39	31950
2011-07-08	8.31	8.37	8.29	8.29	13325
2011-07-11	8.24	8.25	8.14	8.14	9235
2011-07-12	8.16	8.27	8.07	8.07	10265
2011-07-13	8.12	8.34	8.12	8.34	27565
2011-07-14	8.28	8.28	8.13	8.15	25405
2011-07-15	8.23	8.36	8.23	8.32	22185
2011-07-18	8.32	8.40	8.19	8.20	9620
2011-07-19	8.27	8.39	8.24	8.39	18350
2011-07-20	8.34	8.38	8.30	8.30	6920
2011-07-21	8.32	8.58	8.32	8.58	14150
2011-07-22	8.59	8.59	8.50	8.51	22955
2011-07-25	8.45	8.60	8.45	8.47	8905
2011-07-26	8.46	8.55	8.40	8.55	14645
2011-07-27	8.46	8.48	8.17	8.17	19400
2011-07-28	8.23	8.44	8.20	8.33	130515
2011-07-29	8.23	8.39	8.23	8.25	8095
2011-08-01	8.36	8.39	8.21	8.26	28050
2011-08-02	8.24	8.38	8.19	8.19	28615
2011-08-03	8.13	8.26	8.08	8.17	34380
2011-08-04	8.13	8.13	8.00	8.00	37160
2011-08-05	8.08	8.14	8.00	8.10	30130
2011-08-08	7.94	8.15	7.90	7.90	86395
2011-08-09	7.99	8.10	7.87	8.10	31260
2011-08-10	7.94	7.97	7.65	7.70	127795
2011-08-11	7.71	8.10	7.70	8.03	61485
2011-08-12	7.91	8.30	7.89	8.13	30980
2011-08-15	8.28	8.30	8.18	8.30	19035
2011-08-16	8.21	8.27	8.00	8.16	15695
2011-08-17	8.30	8.30	8.10	8.12	20180
2011-08-18	7.94	8.01	7.83	7.89	31315
2011-08-19	7.80	7.90	7.80	7.90	17745
2011-08-22	8.07	8.07	7.75	7.85	16640
2011-08-23	7.89	8.16	7.75	8.16	71090
2011-08-24	8.04	8.04	7.96	8.04	23070
2011-08-25	8.04	8.04	7.86	7.86	14460
2011-08-26	7.94	8.00	7.94	8.00	5235
2011-08-29	8.00	8.31	7.84	8.31	21015
2011-08-30	8.25	8.50	8.04	8.50	34290
2011-08-31	8.47	8.60	8.36	8.47	31980
2011-09-01	8.11	8.25	8.11	8.13	12165
2011-09-02	8.02	8.41	8.02	8.40	52005
2011-09-06	8.19	8.55	7.99	8.36	26105
2011-09-07	8.48	8.60	8.44	8.51	12630
2011-09-08	8.46	8.54	8.31	8.39	12965
2011-09-09	8.32	8.32	7.94	7.94	14215
2011-09-12	8.09	8.09	7.83	7.83	4405
2011-09-13	7.72	8.07	7.72	8.07	17875
2011-09-14	8.08	8.21	7.94	8.21	11980
2011-09-15	8.23	8.30	8.10	8.30	10355
2011-09-16	8.34	8.34	8.13	8.25	37820
2011-09-19	8.11	8.31	8.11	8.30	9130
2011-09-20	8.30	8.30	8.30	8.30	11395
2011-09-21	8.28	8.43	8.03	8.06	39180
2011-09-22	7.90	8.05	7.80	7.80	30000
2011-09-23	7.82	7.92	7.82	7.90	18295
2011-09-26	8.06	8.25	7.85	8.07	6750
2011-09-27	8.18	8.18	8.01	8.08	17935
2011-09-28	8.08	8.13	7.83	7.83	15320
2011-09-29	7.82	8.05	7.82	8.00	18855
2011-09-30	7.92	8.08	7.87	7.98	39605
2011-10-03	8.08	8.08	7.56	7.56	28745
2011-10-04	7.53	8.57	7.46	8.27	44370
2011-10-05	8.18	8.56	8.18	8.56	11740
2011-10-06	8.36	8.57	8.36	8.57	16150
2011-10-07	8.40	8.47	7.86	8.18	23770
2011-10-10	8.01	8.58	8.01	8.58	30680
2011-10-11	8.57	8.88	8.50	8.88	29240
2011-10-12	8.67	9.13	8.67	9.13	24220
2011-10-13	9.12	9.40	9.12	9.27	16790
2011-10-14	9.30	9.72	9.20	9.70	57015
2011-10-17	9.61	9.63	9.23	9.23	61690
2011-10-18	9.16	10.00	9.16	10.00	32275
2011-10-19	9.87	9.87	9.62	9.69	25395
2011-10-20	9.41	9.65	9.41	9.64	12435
2011-10-21	9.98	10.08	9.80	10.01	29965
2011-10-24	10.14	10.18	9.95	10.18	20900
2011-10-25	10.14	10.14	9.86	9.86	27465
2011-10-26	9.93	9.99	9.80	9.99	35930
2011-10-27	10.12	11.00	10.11	11.00	95760
2011-10-28	10.91	11.10	10.68	11.03	78125
2011-10-31	10.99	11.00	10.78	11.00	47005
2011-11-01	10.76	10.95	10.32	10.32	52060
2011-11-02	10.45	10.64	10.45	10.47	21685
2011-11-03	10.55	10.83	10.51	10.83	32795
2011-11-04	10.65	10.70	10.65	10.69	7265
2011-11-07	10.69	10.70	10.51	10.69	5290
2011-11-08	10.69	10.80	10.57	10.57	41140
2011-11-09	10.28	10.57	9.78	9.87	33610
2011-11-10	10.64	10.70	9.96	10.10	18510
2011-11-11	10.06	10.47	10.04	10.47	31970
2011-11-14	10.33	10.57	10.33	10.50	14465
2011-11-15	10.39	10.57	10.39	10.53	46150
2011-11-16	10.41	10.61	10.41	10.46	19065
2011-11-17	10.46	10.66	10.32	10.65	32225
2011-11-18	10.67	10.76	10.60	10.67	25655
2011-11-21	10.63	10.80	10.63	10.67	29025
2011-11-22	10.65	10.65	10.41	10.48	9440
2011-11-23	10.48	10.59	10.48	10.49	26255
2011-11-25	10.39	10.39	10.19	10.35	27525
2011-11-28	10.63	10.63	10.45	10.52	27310
2011-11-29	10.50	10.51	10.46	10.46	11205
2011-11-30	10.66	11.04	10.66	11.04	70980
2011-12-01	10.92	10.92	10.77	10.77	27885
2011-12-02	10.91	10.96	10.69	10.96	22285
2011-12-05	11.05	11.65	10.95	11.58	41525
2011-12-06	11.40	11.50	11.22	11.37	32050
2011-12-07	11.37	11.37	11.04	11.14	47575
2011-12-08	11.10	11.12	10.58	10.58	77265
2011-12-09	10.26	11.36	10.26	11.36	47240
2011-12-12	10.54	11.36	10.54	11.23	19835
2011-12-13	11.32	11.34	11.10	11.15	28555
2011-12-14	11.13	11.45	11.13	11.39	38400
2011-12-15	11.45	11.50	11.22	11.50	40340
2011-12-16	11.52	11.99	11.42	11.91	78645
2011-12-19	11.90	11.90	11.77	11.81	18275
2011-12-20	11.93	12.10	11.64	12.01	69800
2011-12-21	11.93	12.06	11.86	11.93	22605
2011-12-22	11.93	12.12	11.81	12.04	40760
2011-12-23	11.91	12.04	11.90	11.97	13370
2011-12-27	11.92	12.04	11.92	12.02	12120
2011-12-28	12.01	12.01	11.71	11.71	9760
2011-12-29	11.95	11.95	11.80	11.90	15950
2011-12-30	11.93	12.02	11.83	12.02	25440
2012-01-03	12.36	12.45	12.23	12.45	18940
2012-01-04	12.35	12.48	12.22	12.22	17800
2012-01-05	12.19	12.33	12.18	12.33	5040
2012-01-06	12.22	12.33	12.21	12.24	16575
2012-01-09	12.32	12.32	12.15	12.30	9015
2012-01-10	12.34	12.61	12.34	12.48	40775
2012-01-11	12.48	12.54	12.29	12.54	21725
2012-01-12	12.45	12.50	12.39	12.48	4140
2012-01-13	12.26	12.41	12.24	12.35	6270
2012-01-17	12.28	12.37	12.26	12.28	16610
2012-01-18	12.20	12.36	12.03	12.34	30215
2012-01-19	12.34	12.34	12.20	12.24	8095
2012-01-20	12.26	12.50	12.19	12.31	32600
2012-01-23	12.31	12.32	12.17	12.31	5640
2012-01-24	12.33	12.43	12.21	12.40	20110
2012-01-25	12.40	12.58	12.40	12.58	11465
2012-01-26	12.59	12.71	12.47	12.47	68215
2012-01-27	12.50	12.58	12.46	12.57	14540
2012-01-30	12.47	12.59	12.34	12.41	15445
2012-01-31	12.40	12.53	12.34	12.46	18930
2012-02-01	12.54	13.02	12.47	12.80	30180
2012-02-02	13.10	13.18	13.05	13.12	20365
2012-02-03	13.15	13.47	13.15	13.47	44255
2012-02-06	13.38	13.38	12.83	13.15	33700
2012-02-07	13.20	13.28	12.93	13.18	8315
2012-02-08	13.19	13.29	13.19	13.29	10275
2012-02-09	13.39	13.48	13.36	13.39	35820
2012-02-10	13.18	13.41	13.10	13.10	54740
2012-02-13	13.13	13.34	13.09	13.24	38295
2012-02-14	13.26	13.28	12.82	12.82	34910
2012-02-15	12.72	12.78	12.10	12.65	46415
2012-02-16	12.62	12.70	12.22	12.68	18830
2012-02-17	12.73	12.73	11.99	12.44	10295
2012-02-21	12.49	12.49	12.26	12.26	12785
2012-02-22	12.11	12.17	12.00	12.10	13620
2012-02-23	12.10	12.35	12.10	12.19	15130
2012-02-24	12.08	12.13	12.00	12.05	27485
2012-02-27	12.01	12.23	11.93	12.23	13470
2012-02-28	12.15	12.23	12.13	12.18	6350
2012-02-29	12.18	12.20	12.06	12.18	31295
2012-03-01	12.14	12.19	12.08	12.09	11005
2012-03-02	11.93	12.09	10.73	12.00	142990
2012-03-05	11.96	12.10	11.96	12.10	1500
2012-03-06	11.98	11.98	11.72	11.73	11235
2012-03-07	11.71	11.83	11.58	11.76	57130
2012-03-08	11.82	11.84	11.46	11.80	78975
2012-03-09	11.76	11.92	11.66	11.92	12755
2012-03-12	12.07	12.26	11.92	12.20	17905
2012-03-13	12.14	12.31	12.14	12.31	7765
2012-03-14	12.36	12.36	12.16	12.20	9895
2012-03-15	12.21	12.22	12.12	12.22	6115
2012-03-16	12.17	12.29	12.17	12.29	30625
2012-03-19	12.31	12.45	12.14	12.35	28045
2012-03-20	12.22	12.34	12.22	12.25	5130
2012-03-21	12.25	12.40	12.25	12.37	7450
2012-03-22	12.17	12.17	11.35	11.86	10230
2012-03-23	11.87	11.95	11.30	11.65	59160
2012-03-26	11.66	11.96	11.45	11.87	12305
2012-03-27	11.83	12.10	11.74	11.92	71565
2012-03-28	11.90	12.07	11.85	11.95	27310
2012-03-29	11.81	11.96	11.11	11.93	9820
2012-03-30	11.98	11.98	11.98	11.98	17540
2012-04-02	11.98	12.20	11.84	12.07	29315
2012-04-03	12.04	12.21	12.03	12.06	27570
2012-04-04	12.03	12.04	11.67	11.92	40835
2012-04-05	11.98	11.98	11.80	11.94	22190
2012-04-09	11.80	11.80	11.14	11.14	16065
2012-04-10	11.21	11.47	10.90	10.90	50965
2012-04-11	11.01	11.27	10.90	11.26	32855
2012-04-12	11.19	11.75	11.10	11.75	24215
2012-04-13	11.47	11.48	11.17	11.17	11140
2012-04-16	11.25	11.35	11.10	11.20	10155
2012-04-17	11.40	11.48	11.26	11.39	18515
2012-04-18	11.43	11.43	10.97	11.03	34505
2012-04-19	10.99	11.00	10.60	10.68	22380
2012-04-20	10.94	10.94	10.69	10.84	29005
2012-04-23	10.72	10.72	10.33	10.33	18275
2012-04-24	10.41	10.41	9.96	10.05	57745
2012-04-25	10.20	10.20	9.97	10.04	20455
2012-04-26	10.14	10.25	9.96	10.02	14055
2012-04-27	10.08	10.08	9.94	10.02	17545
2012-04-30	9.92	9.94	9.47	9.59	56200
2012-05-01	9.64	9.83	9.48	9.48	23125
2012-05-02	9.53	9.53	9.22	9.26	66625
2012-05-03	9.31	9.31	9.10	9.23	26550
2012-05-04	9.36	9.86	9.32	9.76	61095
2012-05-07	9.71	10.34	9.71	10.24	63115
2012-05-08	10.07	10.07	9.70	9.87	51405
2012-05-09	9.76	9.84	9.65	9.65	54090
2012-05-10	9.82	11.03	9.80	10.55	76755
2012-05-11	10.53	10.53	9.92	9.94	49850
2012-05-14	9.91	10.16	9.76	9.76	62215
2012-05-15	9.76	9.80	9.50	9.52	58785
2012-05-16	9.54	9.66	9.01	9.35	68810
2012-05-17	9.36	9.36	9.10	9.22	26990
2012-05-18	9.19	9.48	9.19	9.32	74165
2012-05-21	9.31	9.54	9.16	9.20	59165
2012-05-22	9.32	9.35	9.10	9.20	30245
2012-05-23	9.00	9.06	8.78	8.95	54205
2012-05-24	8.94	9.01	8.62	8.74	40295
2012-05-25	8.70	8.70	8.60	8.61	14525
2012-05-29	8.71	8.90	8.49	8.69	55900
2012-05-30	8.54	8.82	8.54	8.57	34005
2012-05-31	8.61	9.01	8.61	8.94	160085
2012-06-01	8.72	8.95	8.46	8.72	28075
2012-06-04	8.82	9.09	8.55	8.84	38005
2012-06-05	8.87	9.01	8.85	8.93	22620
2012-06-06	9.03	9.64	8.98	9.62	27690
2012-06-07	9.78	9.90	9.49	9.87	64590
2012-06-08	9.75	9.76	9.52	9.64	17160
2012-06-11	9.72	9.72	8.93	9.18	29500
2012-06-12	9.31	9.31	9.04	9.15	23130
2012-06-13	9.19	9.42	8.75	9.05	47200
2012-06-14	9.09	9.17	8.81	9.00	27300
2012-06-15	9.05	9.34	9.02	9.26	32160
2012-06-18	9.26	9.26	8.71	9.01	46580
2012-06-19	9.06	9.33	9.06	9.33	41250
2012-06-20	9.39	9.69	8.75	9.40	13325
2012-06-21	9.43	9.63	8.94	8.99	32805
2012-06-22	9.06	9.06	8.63	9.06	478670
2012-06-25	8.86	9.35	8.86	8.90	33490
2012-06-26	8.90	9.00	8.65	8.78	70880
2012-06-27	8.78	9.00	8.78	9.00	17715
2012-06-28	8.85	9.02	8.76	8.90	9010
2012-06-29	9.17	9.40	9.02	9.33	23355
2012-07-02	9.36	9.59	9.34	9.59	16030
2012-07-03	9.61	9.61	9.40	9.49	34340
2012-07-05	9.44	9.59	9.44	9.59	14335
2012-07-06	9.51	9.71	9.51	9.71	7590
2012-07-09	9.64	9.75	9.62	9.73	3500
2012-07-10	9.76	9.76	9.65	9.65	5750
2012-07-11	9.64	9.64	9.37	9.38	10820
2012-07-12	9.30	9.74	9.30	9.71	18280
2012-07-13	9.77	10.14	9.77	10.08	18510
2012-07-16	10.01	10.49	9.82	10.40	23795
2012-07-17	10.42	10.42	9.90	10.01	31115
2012-07-18	9.94	10.19	9.76	10.17	14060
2012-07-19	10.26	10.26	10.07	10.08	4615
2012-07-20	9.98	9.99	9.75	9.77	19275
2012-07-23	9.69	9.86	9.49	9.75	8430
2012-07-24	9.81	10.34	9.62	9.79	20200
2012-07-25	9.85	10.01	9.80	9.86	10485
2012-07-26	9.85	10.11	9.71	9.74	11390
2012-07-27	9.79	9.86	9.58	9.58	29520
2012-07-30	9.61	9.64	9.40	9.40	9575
2012-07-31	9.47	9.53	9.11	9.12	29590
2012-08-01	9.18	9.18	8.85	8.85	15555
2012-08-02	8.85	8.85	8.41	8.46	35420
2012-08-03	8.57	8.83	8.57	8.80	12160
2012-08-06	8.78	8.80	8.58	8.77	22980
2012-08-07	8.81	8.81	8.68	8.77	20175
2012-08-08	8.72	8.75	8.60	8.68	18740
2012-08-09	8.68	8.75	8.63	8.73	6985
2012-08-10	8.65	8.85	8.51	8.85	14470
2012-08-13	8.79	8.79	8.70	8.77	1760
2012-08-14	8.81	8.82	8.76	8.76	4805
2012-08-15	8.56	8.76	8.40	8.50	60385
2012-08-16	8.52	8.52	8.25	8.39	43180
2012-08-17	8.35	8.54	8.35	8.50	11365
2012-08-20	8.54	8.64	8.42	8.58	4800
2012-08-21	8.42	8.64	8.42	8.64	7165
2012-08-22	8.58	8.66	8.56	8.66	39310
2012-08-23	8.62	8.64	8.59	8.59	6230
2012-08-24	8.59	8.71	8.57	8.71	4500
2012-08-27	8.67	8.78	8.67	8.67	4895
2012-08-28	8.70	9.10	8.52	9.03	10055
2012-08-29	9.08	9.13	8.94	9.10	6925
2012-08-30	9.02	9.02	8.92	8.96	7360
2012-08-31	9.03	9.03	8.80	8.80	47115
2012-09-04	8.80	8.82	8.68	8.73	28270
2012-09-05	8.68	8.97	8.68	8.85	15755
2012-09-06	8.90	9.08	8.90	9.08	16415
2012-09-07	9.11	9.28	9.01	9.28	21170
2012-09-10	9.32	9.50	9.32	9.50	13760
2012-09-11	9.60	9.98	9.60	9.75	28460
2012-09-12	9.80	9.87	9.61	9.68	46405
2012-09-13	9.65	9.99	9.65	9.96	30060
2012-09-14	10.05	10.05	10.00	10.05	14000
2012-09-17	10.05	10.05	9.80	9.90	27515
2012-09-18	9.86	10.00	9.39	9.65	28675
2012-09-19	9.63	9.74	9.60	9.72	23250
2012-09-20	9.72	9.72	9.40	9.58	4020
2012-09-21	9.74	9.97	9.62	9.68	72070
2012-09-24	9.66	9.94	9.66	9.84	6885
2012-09-25	9.89	9.89	9.82	9.82	12485
2012-09-26	9.83	9.86	9.71	9.71	16300
2012-09-27	9.69	9.75	9.62	9.72	15360
2012-09-28	9.77	9.77	9.60	9.64	11115
2012-10-01	9.80	9.95	9.80	9.94	17700
2012-10-02	9.91	9.92	9.86	9.88	8330
2012-10-03	9.87	10.00	9.80	9.83	11425
2012-10-04	9.83	9.93	9.83	9.91	7925
2012-10-05	9.83	9.91	9.83	9.86	17625
2012-10-08	9.82	9.89	9.82	9.86	4140
2012-10-09	9.82	9.86	9.59	9.74	47500
2012-10-10	9.65	9.70	9.65	9.70	2165
2012-10-11	9.66	9.79	9.60	9.64	68235
2012-10-12	9.63	9.73	9.60	9.63	9805
2012-10-15	9.67	9.70	9.62	9.70	3630
2012-10-16	9.75	9.93	9.71	9.78	10735
2012-10-17	9.77	9.93	9.72	9.72	13490
2012-10-18	9.72	9.76	9.61	9.61	19570
2012-10-19	9.53	9.53	9.12	9.21	16115
2012-10-22	9.19	9.35	9.03	9.03	28280
2012-10-23	9.05	9.15	9.05	9.08	35085
2012-10-24	9.07	9.15	9.05	9.06	35750
2012-10-25	9.15	9.23	9.09	9.09	70240
2012-10-26	9.14	9.14	8.97	8.99	34880
2012-10-31	9.11	9.11	8.66	8.76	32855
2012-11-01	8.80	8.80	8.60	8.69	38560
2012-11-02	8.54	8.69	8.54	8.64	10020
2012-11-05	8.73	8.79	8.72	8.73	6540
2012-11-06	8.80	8.86	8.75	8.75	20905
2012-11-07	8.72	8.73	8.64	8.68	19080
2012-11-08	8.70	8.79	8.58	8.60	27650
2012-11-09	8.62	8.73	8.62	8.72	14230
2012-11-12	8.64	8.69	8.62	8.67	4040
2012-11-13	8.67	8.77	8.65	8.71	9045
2012-11-14	8.65	8.76	8.61	8.61	11350
2012-11-15	8.44	8.62	8.44	8.59	18190
2012-11-16	8.55	8.56	8.43	8.44	43790
2012-11-19	8.52	8.76	8.50	8.75	41355
2012-11-20	8.74	8.74	8.46	8.55	24095
2012-11-21	8.58	8.67	8.44	8.67	23410
2012-11-23	8.68	8.71	8.68	8.68	5500
2012-11-26	8.74	8.74	8.46	8.64	29225
2012-11-27	8.59	8.61	8.39	8.60	22690
2012-11-28	8.52	8.52	8.42	8.49	29320
2012-11-29	8.50	8.60	8.47	8.52	11325
2012-11-30	8.55	8.79	8.55	8.79	33305
2012-12-03	8.67	8.67	8.61	8.63	6130
2012-12-04	8.61	8.61	8.53	8.54	33080
2012-12-05	8.50	8.54	8.42	8.44	21765
2012-12-06	8.60	8.76	8.60	8.72	234750
2012-12-07	8.72	8.73	8.67	8.71	12620
2012-12-10	8.70	8.84	8.70	8.77	11725
2012-12-11	8.80	9.05	8.80	8.95	36285
2012-12-12	8.65	9.11	8.65	8.76	121440
2012-12-13	8.75	8.75	8.75	8.75	2500
2012-12-14	8.80	8.80	8.74	8.74	5020
2012-12-17	8.80	8.99	8.79	8.99	29195
2012-12-18	9.00	9.41	8.90	9.38	23810
2012-12-19	9.38	9.45	9.23	9.40	31430
2012-12-20	9.46	9.72	9.06	9.59	22945
2012-12-21	9.52	9.59	9.50	9.50	50415
2012-12-24	9.57	9.72	9.57	9.60	2855
2012-12-26	9.60	9.60	9.53	9.53	2080
2012-12-27	9.55	9.55	9.27	9.33	19155
2012-12-28	9.28	9.32	8.80	9.30	10755
2012-12-31	9.30	9.50	9.30	9.42	10080
2013-01-02	9.50	10.05	9.29	9.90	31130
2013-01-03	9.90	10.00	9.76	9.76	6475
2013-01-04	9.87	10.09	9.60	9.60	66340
2013-01-07	9.54	9.60	9.27	9.36	42345
2013-01-08	9.48	9.53	9.26	9.34	54425
2013-01-09	9.38	9.38	9.36	9.36	2220
2013-01-10	9.38	9.54	9.33	9.37	10105
2013-01-11	9.36	9.49	9.35	9.43	3100
2013-01-14	9.47	9.47	9.29	9.29	4750
2013-01-15	9.26	9.40	9.26	9.32	7475
2013-01-16	9.37	9.37	9.15	9.21	20515
2013-01-17	9.25	9.25	9.12	9.16	14315
2013-01-18	9.09	9.27	9.09	9.20	87540
2013-01-22	9.17	9.35	9.17	9.31	12765
2013-01-23	9.31	9.57	9.31	9.45	9145
2013-01-24	9.45	9.51	9.45	9.51	2105
2013-01-25	9.51	9.53	9.20	9.29	13960
2013-01-28	9.30	9.34	9.16	9.16	24375
2013-01-29	9.28	9.37	9.16	9.26	9300
2013-01-30	9.24	9.25	9.19	9.21	22715
2013-01-31	9.23	9.36	9.20	9.21	21060
2013-02-01	9.23	9.38	9.23	9.33	27030
2013-02-04	9.40	9.40	9.31	9.31	12840
2013-02-05	9.33	9.59	9.33	9.49	26510
2013-02-06	9.45	9.61	9.45	9.53	3075
2013-02-07	9.31	9.54	9.31	9.48	12230
2013-02-08	9.56	9.60	9.38	9.45	9200
2013-02-11	9.47	9.47	9.32	9.39	23875
2013-02-12	9.40	9.50	9.33	9.40	40925
2013-02-13	9.41	9.53	9.41	9.48	12415
2013-02-14	9.47	9.56	9.44	9.51	5745
2013-02-15	9.55	9.57	9.50	9.50	42535
2013-02-19	9.40	9.54	9.40	9.54	4475
2013-02-20	9.44	9.47	9.34	9.39	36495
2013-02-21	9.43	9.45	9.30	9.40	7800
2013-02-22	9.46	9.70	9.37	9.70	30415
2013-02-25	9.71	9.71	9.46	9.46	11710
2013-02-26	9.56	10.06	9.56	10.05	25150
2013-02-27	10.05	10.43	10.05	10.43	6945
2013-02-28	10.43	10.57	10.32	10.49	21060
2013-03-01	10.45	10.80	10.45	10.74	10435
2013-03-04	10.67	10.75	10.52	10.68	12240
2013-03-05	10.68	10.74	10.54	10.66	58815
2013-03-06	10.60	10.66	10.40	10.66	28435
2013-03-07	10.43	10.61	10.43	10.53	22315
2013-03-08	10.62	10.91	10.65	10.91	20035
2013-03-11	10.82	10.82	10.79	10.82	2435
2013-03-12	10.80	10.86	10.67	10.80	22215
2013-03-13	10.78	10.82	10.56	10.59	28220
2013-03-14	10.64	10.82	10.55	10.72	56565
2013-03-15	10.71	10.81	10.68	10.74	57370
2013-03-18	10.64	10.86	10.64	10.86	1230
2013-03-19	10.79	10.79	10.59	10.59	7945
2013-03-20	10.71	10.73	10.50	10.68	25305
2013-03-21	10.61	10.72	10.55	10.68	86215
2013-03-22	10.69	10.84	10.61	10.77	32230
2013-03-25	10.83	10.83	10.60	10.62	34225
2013-03-26	10.69	10.78	10.41	10.78	9390
2013-03-27	10.70	10.70	10.58	10.63	30785
2013-03-28	10.66	10.72	10.56	10.64	93005
2013-04-01	10.61	10.70	10.43	10.61	78080
2013-04-02	10.65	10.65	10.34	10.41	6190
2013-04-03	10.47	10.52	10.23	10.41	69700
2013-04-04	10.41	10.40	10.30	10.37	8990
2013-04-05	10.28	10.32	10.24	10.24	11895
2013-04-08	10.28	10.32	10.12	10.23	66805
2013-04-09	10.28	10.28	10.08	10.11	53260
2013-04-10	10.18	10.45	10.02	10.27	189535
2013-04-11	10.31	10.40	9.60	10.25	16025
2013-04-12	10.29	10.28	10.01	10.20	49805
2013-04-15	10.21	10.21	9.74	9.90	181990
2013-04-16	10.02	9.90	9.58	9.69	35215
2013-04-17	9.61	9.88	9.25	9.32	119310
2013-04-18	9.36	9.37	9.20	9.28	98845
2013-04-19	9.34	9.47	9.30	9.34	65735
2013-04-22	9.45	9.48	9.29	9.39	56835
2013-04-23	9.46	9.46	9.31	9.37	23745
2013-04-24	9.38	9.54	9.37	9.52	113020
2013-04-25	9.51	9.54	9.32	9.42	91615
2013-04-26	9.44	9.56	9.31	9.41	69190
2013-04-29	9.46	9.50	9.00	9.27	218510
2013-04-30	9.31	9.31	9.08	9.24	79970
2013-05-01	9.23	9.36	9.03	9.20	93295
2013-05-02	9.26	9.34	9.19	9.34	14740
2013-05-03	9.36	9.36	9.30	9.36	81905
2013-05-06	9.36	9.36	9.31	9.34	37185
2013-05-07	9.36	9.45	9.32	9.33	129515
2013-05-08	9.34	9.35	9.05	9.21	123300
2013-05-09	9.17	9.44	9.14	9.27	181010
2013-05-10	9.25	9.95	9.31	9.89	101705
2013-05-13	9.87	10.11	9.73	9.96	199830
2013-05-14	9.94	10.09	9.67	9.70	172410
2013-05-15	9.70	9.87	9.65	9.82	87045
2013-05-16	9.76	10.03	9.73	9.84	73245
2013-05-17	9.92	10.06	9.80	10.06	224880
2013-05-20	9.99	10.33	10.00	10.19	119090
2013-05-21	10.21	10.30	9.95	10.19	159095
2013-05-22	10.23	10.28	9.97	10.09	111190
2013-05-23	10.04	10.09	9.83	10.09	25085
2013-05-24	10.01	10.24	9.98	10.16	56040
2013-05-28	10.31	10.40	10.10	10.21	96190
2013-05-29	9.93	10.35	10.06	10.28	170215
2013-05-30	10.30	10.40	10.14	10.21	120325
2013-05-31	10.13	10.23	9.97	9.97	166225
2013-06-03	10.00	10.52	9.91	10.35	108560
2013-06-04	10.33	10.51	10.12	10.16	281455
2013-06-05	10.21	10.29	9.52	9.64	134675
2013-06-06	9.67	9.84	9.28	9.48	121130
2013-06-07	9.54	9.59	9.24	9.48	243755
2013-06-10	9.46	9.72	9.35	9.55	204430
2013-06-11	9.63	9.82	9.51	9.63	153850
2013-06-12	9.64	9.81	9.56	9.56	128715
2013-06-13	9.61	9.75	9.45	9.53	200285
2013-06-14	9.55	9.65	9.50	9.60	70155
2013-06-17	9.67	9.89	9.59	9.84	148920
2013-06-18	9.89	10.06	9.67	10.01	201175
2013-06-19	9.97	10.38	9.95	10.02	46875
2013-06-20	9.93	10.03	9.86	9.86	91160
2013-06-21	9.94	10.10	9.64	9.83	160780
2013-06-24	9.80	9.91	9.64	9.78	112315
2013-06-25	9.86	9.90	9.57	9.90	86385
2013-06-26	10.03	10.03	9.69	9.85	134910
2013-06-27	9.93	10.64	9.77	10.57	201095
2013-06-28	10.59	10.83	10.30	10.45	260255
2013-07-01	10.55	11.06	10.47	10.56	96600
2013-07-02	10.55	10.75	10.32	10.35	169335
2013-07-03	10.37	10.75	10.34	10.43	126120
2013-07-05	10.59	10.76	10.10	10.23	175505
2013-07-08	10.26	10.61	10.11	10.50	35610
2013-07-09	10.47	10.60	10.40	10.54	24110
2013-07-10	10.57	10.57	10.34	10.52	170520
2013-07-11	10.57	10.95	10.55	10.93	265160
2013-07-12	10.95	11.23	10.79	10.93	258285
2013-07-15	10.87	11.12	10.85	11.02	47330
2013-07-16	11.04	11.10	10.90	11.04	241315
2013-07-17	11.10	11.56	11.09	11.38	34995
2013-07-18	11.40	11.76	11.39	11.62	116215
2013-07-19	11.65	11.72	11.54	11.68	75745
2013-07-22	11.62	11.79	11.48	11.65	69725
2013-07-23	11.71	11.75	11.57	11.65	49915
2013-07-24	11.71	11.76	11.62	11.64	144295
2013-07-25	11.67	12.20	11.65	12.19	241575
2013-07-26	12.13	12.19	11.70	11.94	82720
2013-07-29	11.93	12.13	11.74	11.81	52405
2013-07-30	11.88	12.07	11.79	12.03	62510
2013-07-31	12.08	12.15	11.88	11.93	20900
2013-08-01	11.96	11.96	11.83	11.87	20830
2013-08-02	11.84	12.00	11.72	11.92	41835
2013-08-05	11.94	12.03	11.84	11.92	30920
2013-08-06	11.85	11.96	11.74	11.83	34545
2013-08-07	11.80	12.04	11.73	11.88	64455
2013-08-08	12.00	12.15	11.77	11.95	21030
2013-08-09	11.94	12.07	11.82	11.84	161855
2013-08-12	11.94	12.03	11.78	12.01	131075
2013-08-13	12.00	12.29	11.95	12.06	75705
2013-08-14	12.01	12.27	12.06	12.20	13540
2013-08-15	12.12	12.22	12.04	12.11	53640
2013-08-16	12.04	12.15	11.91	12.07	190100
2013-08-19	12.06	12.29	11.95	12.00	27315
2013-08-20	11.98	12.21	11.88	12.06	121955
2013-08-21	11.98	12.08	11.95	12.00	18185
2013-08-22	12.04	12.15	11.44	12.00	11865
2013-08-23	12.00	12.12	11.95	12.12	84795
2013-08-26	12.09	12.09	11.95	11.95	8990
2013-08-27	11.91	12.00	11.78	11.80	35485
2013-08-28	11.84	11.96	11.78	11.81	21775
2013-08-29	11.85	11.90	11.77	11.84	21270
2013-08-30	11.80	11.76	11.62	11.76	17105
2013-09-03	11.85	12.00	11.77	11.90	95540
2013-09-04	11.96	12.12	11.83	12.00	172055
2013-09-05	11.99	12.12	11.86	11.90	32435
2013-09-06	11.91	11.92	11.68	11.78	48870
2013-09-09	11.84	11.89	11.66	11.77	50940
2013-09-10	11.80	11.82	11.63	11.71	68555
2013-09-11	11.66	11.83	11.59	11.68	216825
2013-09-12	11.65	11.70	11.60	11.67	104205
2013-09-13	11.72	11.78	11.59	11.77	108700
2013-09-16	11.81	11.96	11.71	11.94	176365
2013-09-17	11.94	12.00	11.78	11.88	144825
2013-09-18	11.89	12.00	11.67	11.89	86565
2013-09-19	11.90	11.90	11.73	11.79	39840
2013-09-20	11.76	11.86	11.76	11.86	73320
2013-09-23	11.81	11.98	11.79	11.89	33705
2013-09-24	11.94	11.94	11.75	11.83	24445
2013-09-25	11.87	11.89	11.71	11.82	32140
2013-09-26	11.74	11.94	11.74	11.89	73870
2013-09-27	11.86	11.95	11.67	11.70	18735
2013-09-30	11.66	11.90	11.69	11.72	143660
2013-10-01	11.77	11.78	11.61	11.75	10480
2013-10-02	11.69	11.72	11.43	11.51	16775
2013-10-03	11.53	11.76	11.26	11.33	21560
2013-10-04	11.32	11.50	11.27	11.46	117105
2013-10-07	11.43	11.48	11.29	11.33	65860
2013-10-08	11.38	11.39	10.83	10.98	124195
2013-10-09	11.04	11.40	10.90	11.03	104175
2013-10-10	11.13	11.65	11.13	11.58	9120
2013-10-11	11.57	11.67	11.28	11.47	160080
2013-10-14	11.43	11.63	11.43	11.51	37235
2013-10-15	11.50	11.66	11.35	11.43	150450
2013-10-16	11.49	11.71	11.28	11.38	182505
2013-10-17	11.34	11.48	11.07	11.32	99715
2013-10-18	11.43	11.58	11.11	11.52	77700
2013-10-21	11.44	11.55	11.32	11.32	51495
2013-10-22	11.45	11.47	11.34	11.44	30635
2013-10-23	11.32	11.42	11.31	11.40	17915
2013-10-24	11.45	11.52	11.35	11.43	4995
2013-10-25	11.53	11.53	11.18	11.50	138905
2013-10-28	11.44	11.44	11.23	11.30	36295
2013-10-29	11.37	11.40	11.21	11.34	67095
2013-10-30	11.41	11.33	11.13	11.18	22395
2013-10-31	11.34	11.24	11.11	11.11	29005
2013-11-01	11.10	11.29	10.96	11.10	79500
2013-11-04	11.15	11.38	11.05	11.27	146235
2013-11-05	11.18	11.48	11.13	11.31	77485
2013-11-06	11.37	11.46	11.23	11.44	74840
2013-11-07	11.54	11.71	11.33	11.33	108780
2013-11-08	11.35	11.47	11.23	11.28	115695
2013-11-11	11.26	11.50	11.16	11.36	118575
2013-11-12	11.28	11.42	11.28	11.30	97615
2013-11-13	11.31	11.31	11.14	11.26	12320
2013-11-14	11.26	11.40	11.20	11.30	104055
2013-11-15	11.26	11.38	11.22	11.38	23405
2013-11-18	11.34	11.64	11.36	11.57	84865
2013-11-19	11.49	11.64	11.27	11.45	127305
2013-11-20	11.51	11.63	11.37	11.47	40705
2013-11-21	11.52	11.59	11.29	11.31	12420
2013-11-22	11.38	11.45	11.15	11.38	68620
2013-11-25	11.34	11.48	11.21	11.45	120345
2013-11-26	11.47	11.63	11.37	11.48	108435
2013-11-27	11.46	11.56	11.40	11.54	20890
2013-11-29	11.49	11.59	11.35	11.54	52030
2013-12-02	11.51	11.70	11.21	11.40	138500
2013-12-03	11.38	11.50	11.20	11.45	19425
2013-12-04	11.47	11.40	11.30	11.38	7420
2013-12-05	11.38	11.55	11.18	11.25	69605
2013-12-06	11.37	11.58	11.28	11.57	21180
2013-12-09	11.55	11.60	11.52	11.52	14590
2013-12-10	11.49	11.57	11.42	11.49	21375
2013-12-11	11.56	11.76	11.20	11.28	59765
2013-12-12	11.24	11.53	11.22	11.40	197620
2013-12-13	11.40	11.57	11.38	11.52	73165
2013-12-16	11.56	11.56	11.40	11.49	22245
2013-12-17	11.54	11.59	11.36	11.58	8930
2013-12-18	11.55	11.75	11.42	11.55	91185
2013-12-19	11.56	11.66	11.42	11.51	79710
2013-12-20	11.48	11.67	11.39	11.65	139445
2013-12-23	11.63	11.77	11.54	11.77	22015
2013-12-24	11.74	12.01	11.72	12.01	20585
2013-12-26	12.07	12.40	12.04	12.19	32510
2013-12-27	12.27	12.36	12.18	12.36	16370
2013-12-30	12.42	12.50	12.06	12.30	128210
2013-12-31	12.37	12.40	12.03	12.23	189620
2014-01-02	12.25	12.24	11.97	12.04	29125
2014-01-03	12.00	12.26	11.94	12.12	101175
2014-01-06	12.09	12.12	11.80	11.85	37325
2014-01-07	11.84	11.94	11.52	11.60	21515
2014-01-08	11.54	11.81	11.40	11.71	190050
2014-01-09	11.70	11.78	11.46	11.46	38790
2014-01-10	11.50	11.69	11.40	11.50	16045
2014-01-13	11.40	11.79	11.29	11.36	56905
2014-01-14	11.41	11.53	11.39	11.39	22215
2014-01-15	11.40	11.81	11.37	11.72	126610
2014-01-16	11.67	11.80	11.49	11.49	20250
2014-01-17	11.53	11.53	11.30	11.31	44815
2014-01-21	11.38	11.50	11.23	11.42	27150
2014-01-22	11.54	11.71	11.37	11.53	206635
2014-01-23	11.50	11.58	11.43	11.47	73855
2014-01-24	11.46	11.59	11.14	11.16	45750
2014-01-27	11.22	11.49	11.13	11.13	40390
2014-01-28	11.21	11.29	11.07	11.11	87010
2014-01-29	11.24	11.27	10.62	10.92	67140
2014-01-30	10.91	11.24	10.82	11.09	132655
2014-01-31	10.99	11.09	10.90	10.91	21785
2014-02-03	10.79	10.87	10.75	10.80	77185
2014-02-04	10.89	10.85	10.51	10.77	57505
2014-02-05	10.79	10.80	10.53	10.71	77975
2014-02-06	10.76	10.94	10.71	10.88	29410
2014-02-07	10.88	11.00	10.69	10.84	36675
2014-02-10	10.80	11.04	10.68	10.86	104765
2014-02-11	10.91	11.17	10.82	11.10	170865
2014-02-12	11.08	11.36	10.92	11.14	133480
2014-02-13	11.12	11.28	11.10	11.20	46380
2014-02-14	11.18	11.30	11.06	11.23	14935
2014-02-18	11.29	11.30	11.04	11.19	88705
2014-02-19	11.11	11.26	11.06	11.09	190730
2014-02-20	11.09	11.38	11.06	11.36	54220
2014-02-21	11.35	11.48	11.35	11.37	19840
2014-02-24	11.39	11.50	11.29	11.37	12455
2014-02-25	11.46	11.37	11.26	11.37	12835
2014-02-26	11.42	11.40	11.21	11.28	34340
2014-02-27	11.27	11.34	11.25	11.28	24445
2014-02-28	11.24	11.37	11.16	11.32	25385
2014-03-03	11.20	11.30	10.86	10.87	92595
2014-03-04	10.99	11.36	10.99	11.13	45070
2014-03-05	11.09	11.18	11.00	11.14	59085
2014-03-06	10.94	11.31	11.22	11.31	7310
2014-03-07	11.33	11.58	11.32	11.41	48005
2014-03-10	11.45	11.54	11.20	11.36	27875
2014-03-11	11.37	11.43	11.31	11.33	22840
2014-03-12	11.28	11.52	11.21	11.52	34335
2014-03-13	11.54	11.56	11.11	11.11	62495
2014-03-14	11.03	11.48	11.00	11.29	110620
2014-03-17	11.32	11.44	11.10	11.20	37410
2014-03-18	11.24	11.65	11.06	11.65	105710
2014-03-19	11.59	11.79	11.52	11.61	40465
2014-03-20	11.59	11.87	11.25	11.58	64105
2014-03-21	11.59	11.70	11.47	11.60	40435
2014-03-24	11.60	11.60	11.30	11.30	38990
2014-03-25	11.43	11.43	11.30	11.40	57400
2014-03-26	11.25	11.35	11.24	11.24	34995
2014-03-27	11.24	11.31	11.22	11.31	24665
2014-03-28	11.38	11.40	11.20	11.20	21995
2014-03-31	11.38	11.38	11.26	11.26	23545
2014-04-01	11.35	11.58	11.25	11.51	64630
2014-04-02	11.51	11.54	11.32	11.32	15735
2014-04-03	11.39	11.56	11.27	11.36	18830
2014-04-04	11.39	11.43	11.23	11.28	25130
2014-04-07	11.24	11.30	11.05	11.16	32485
2014-04-08	11.12	11.29	11.05	11.20	47955
2014-04-09	11.12	11.30	11.12	11.28	38860
2014-04-10	11.34	11.44	11.03	11.24	121125
2014-04-11	11.17	11.17	10.90	11.10	34475
2014-04-14	11.05	11.28	10.99	11.18	44950
2014-04-15	11.03	11.20	10.89	11.12	41505
2014-04-16	11.25	11.32	11.16	11.20	21850
2014-04-17	11.21	11.31	11.09	11.28	39415
2014-04-21	11.40	11.28	10.81	10.81	21205
2014-04-22	10.92	10.92	10.80	10.88	21575
2014-04-23	10.88	11.09	10.69	10.88	26175
2014-04-24	10.81	10.96	10.81	10.91	37785
2014-04-25	10.83	10.88	10.60	10.75	39300
2014-04-28	10.64	10.89	10.64	10.79	48045
2014-04-29	10.88	10.92	10.73	10.80	49950
2014-04-30	10.78	10.90	10.77	10.87	24010
2014-05-01	10.94	11.30	10.94	11.08	75165
2014-05-02	11.06	11.10	10.83	10.86	20715
2014-05-05	10.79	11.35	10.79	11.31	22045
2014-05-06	11.15	11.22	10.93	11.04	119610
2014-05-07	11.10	11.25	10.83	11.25	102090
2014-05-08	11.20	11.20	10.96	11.00	51200
2014-05-09	11.00	11.13	10.87	11.00	44935
2014-05-12	11.08	11.49	10.96	11.49	108145
2014-05-13	11.43	11.57	11.32	11.40	52925
2014-05-14	11.39	11.42	11.27	11.30	114645
2014-05-15	11.34	11.41	11.29	11.39	43915
2014-05-16	11.40	11.41	11.31	11.41	17345
2014-05-19	11.33	11.78	11.31	11.74	75905
2014-05-20	11.66	11.72	11.33	11.57	76205
2014-05-21	11.64	11.98	11.56	11.87	48570
2014-05-22	11.71	12.24	11.66	11.99	140315
2014-05-23	11.94	12.00	11.85	11.98	74050
2014-05-27	11.98	12.69	11.98	12.66	96140
2014-05-28	12.57	12.74	12.50	12.65	35960
2014-05-29	12.81	12.94	12.51	12.86	100555
2014-05-30	12.86	13.07	12.62	12.82	118015
2014-06-02	12.83	12.86	12.56	12.69	111570
2014-06-03	12.67	12.71	12.46	12.52	56060
2014-06-04	12.42	12.71	12.41	12.71	153630
2014-06-05	12.64	13.00	12.64	12.85	59275
2014-06-06	12.95	13.45	12.95	13.36	34160
2014-06-09	13.28	13.70	12.84	13.60	74820
2014-06-10	13.54	13.55	13.26	13.30	60145
2014-06-11	13.28	13.33	13.07	13.33	94865
2014-06-12	13.22	13.39	12.78	12.88	220400
2014-06-13	12.92	13.13	12.80	13.06	48395
2014-06-16	13.12	13.52	13.12	13.38	57995
2014-06-17	13.31	13.64	13.30	13.51	162290
2014-06-18	13.63	13.64	13.37	13.44	44010
2014-06-19	13.43	13.63	13.39	13.42	90460
2014-06-20	13.53	13.53	13.32	13.51	62775
2014-06-23	13.45	13.55	13.23	13.40	17610
2014-06-24	13.35	13.40	13.06	13.14	31120
2014-06-25	13.19	13.38	13.18	13.30	17015
2014-06-26	13.29	13.29	13.08	13.19	25225
2014-06-27	13.09	13.35	13.04	13.12	123995
2014-06-30	13.13	13.24	12.81	12.96	75575
2014-07-01	13.02	13.24	13.02	13.10	24765
2014-07-02	13.09	13.20	13.02	13.15	37260
2014-07-03	13.24	13.33	13.03	13.17	43455
2014-07-07	13.03	13.16	12.72	13.01	91850
2014-07-08	13.04	12.96	12.75	12.85	34695
2014-07-09	12.99	13.13	12.86	12.86	25190
2014-07-10	12.79	13.14	12.70	12.88	72730
2014-07-11	12.83	12.86	12.69	12.74	18660
2014-07-14	12.78	12.95	12.64	12.78	44410
2014-07-15	12.74	12.83	12.54	12.54	28555
2014-07-16	12.60	12.68	12.44	12.48	26625
2014-07-17	12.55	12.55	12.26	12.31	20385
2014-07-18	12.31	12.61	12.31	12.56	26175
2014-07-21	12.38	12.54	12.00	12.20	28850
2014-07-22	12.21	12.41	12.21	12.39	52395
2014-07-23	12.35	12.46	12.12	12.34	24970
2014-07-24	12.34	12.54	11.51	12.26	55640
2014-07-25	12.20	12.51	11.98	12.01	34360
2014-07-28	12.07	12.18	11.90	11.96	22605
2014-07-29	12.05	12.05	11.86	11.94	24255
2014-07-30	12.01	12.07	11.59	11.69	153215
2014-07-31	11.59	11.59	11.40	11.52	41285
2014-08-01	11.56	11.64	11.45	11.47	24725
2014-08-04	11.55	11.59	11.49	11.54	37830
2014-08-05	11.52	11.58	11.42	11.48	21655
2014-08-06	11.32	11.58	11.33	11.50	23290
2014-08-07	11.69	11.54	11.38	11.46	31105
2014-08-08	11.45	11.62	11.42	11.44	19280
2014-08-11	11.47	11.57	11.46	11.53	27360
2014-08-12	11.54	11.60	11.48	11.48	13015
2014-08-13	11.58	11.54	11.47	11.51	22280
2014-08-14	11.55	11.50	11.42	11.42	9125
2014-08-15	11.54	11.57	11.42	11.50	40585
2014-08-18	11.64	11.72	11.51	11.66	16820
2014-08-19	11.70	11.72	11.62	11.70	10035
2014-08-20	11.70	11.79	11.68	11.72	14095
2014-08-21	11.71	11.74	11.62	11.67	10185
2014-08-22	11.72	11.89	11.68	11.73	11420
2014-08-25	11.80	11.83	11.70	11.73	70300
2014-08-26	11.76	11.87	11.72	11.84	13610
2014-08-27	11.77	11.91	11.78	11.91	13235
2014-08-28	11.84	12.24	12.00	12.14	64195
2014-08-29	12.20	12.46	12.08	12.46	13605
2014-09-02	12.51	12.40	12.28	12.38	41430
2014-09-03	12.46	12.45	11.96	12.25	114080
2014-09-04	12.32	12.41	11.79	12.04	93290
2014-09-05	12.03	12.15	12.00	12.10	33705
2014-09-08	12.10	12.10	11.89	12.07	17610
2014-09-09	12.06	12.10	11.91	11.96	16500
2014-09-10	12.02	12.10	12.00	12.09	13480
2014-09-11	12.03	12.02	11.82	11.87	40705
2014-09-12	11.87	12.10	11.76	11.83	25755
2014-09-15	11.90	11.85	11.60	11.70	38635
2014-09-16	11.62	11.94	11.76	11.94	12390
2014-09-17	11.87	12.05	11.80	11.84	10800
2014-09-18	11.87	12.09	11.81	11.87	12655
2014-09-19	11.86	11.97	11.45	11.45	54360
2014-09-22	11.49	11.53	11.13	11.13	47070
2014-09-23	11.07	11.52	11.07	11.44	80200
2014-09-24	11.52	11.52	11.32	11.52	22570
2014-09-25	11.70	11.71	11.44	11.47	27840
2014-09-26	11.50	11.65	11.47	11.49	15280
2014-09-29	11.43	11.70	11.47	11.60	20415
2014-09-30	11.82	11.79	11.42	11.63	148285
2014-10-01	11.79	12.29	11.74	12.10	49505
2014-10-02	12.16	12.32	12.04	12.31	67035
2014-10-03	12.43	12.45	12.00	12.00	46620
2014-10-06	12.03	12.27	12.01	12.01	50095
2014-10-07	12.00	12.15	11.77	11.80	122350
2014-10-08	11.87	12.34	11.87	12.34	95100
2014-10-09	12.14	12.20	11.74	11.79	76070
2014-10-10	11.77	11.90	11.52	11.76	100265
2014-10-13	11.79	12.07	11.57	11.89	88845
2014-10-14	12.00	12.30	11.95	12.24	79775
2014-10-15	12.08	12.99	12.10	12.69	130815
2014-10-16	12.37	12.88	12.25	12.63	70590
2014-10-17	12.86	12.86	11.78	12.56	56245
2014-10-20	12.70	12.79	12.50	12.76	41095
2014-10-21	12.90	13.00	12.18	12.83	51895
2014-10-22	12.64	13.04	12.26	12.66	177640
2014-10-23	12.84	13.06	12.56	13.00	144170
2014-10-24	13.00	13.20	12.71	12.89	134160
2014-10-27	12.89	13.13	12.72	12.97	202125
2014-10-28	12.95	13.51	12.82	13.43	182865
2014-10-29	13.43	13.59	13.28	13.57	36810
2014-10-30	13.43	14.00	13.38	13.94	100680
2014-10-31	14.00	14.16	13.76	14.02	133685
2014-11-03	14.02	14.38	13.19	13.43	188980
2014-11-04	13.39	13.60	13.39	13.40	24295
2014-11-05	13.54	13.63	13.40	13.42	20635
2014-11-06	13.54	13.79	13.32	13.50	104390
2014-11-07	13.58	13.79	13.40	13.79	122045
2014-11-10	13.80	14.26	13.71	14.21	163145
2014-11-11	14.14	14.77	14.24	14.72	93245
2014-11-12	14.63	15.03	14.47	14.93	204705
2014-11-13	14.95	15.40	14.81	14.86	51345
2014-11-14	14.48	14.54	14.31	14.44	125180
2014-11-17	14.37	14.54	14.37	14.47	131330
2014-11-18	14.47	14.95	14.50	14.87	129705
2014-11-19	14.78	14.85	14.49	14.57	45075
2014-11-20	14.29	14.55	14.27	14.45	18215
2014-11-21	14.65	14.65	14.14	14.33	19580
2014-11-24	14.25	14.25	13.71	14.05	66445
2014-11-25	13.80	13.89	13.78	13.85	36570
2014-11-26	13.94	13.94	13.71	13.90	14960
2014-11-28	13.73	14.04	13.24	13.64	113395
2014-12-01	13.75	13.86	13.30	13.45	143705
2014-12-02	13.43	13.88	13.43	13.85	166645
2014-12-03	13.80	14.40	13.60	14.30	181120
2014-12-04	14.19	14.49	14.12	14.12	48420
2014-12-05	14.27	14.56	14.26	14.40	55520
2014-12-08	14.25	14.60	13.95	13.96	42470
2014-12-09	13.89	14.37	13.81	14.26	81650
2014-12-10	14.24	14.31	13.88	13.97	178510
2014-12-11	14.06	14.17	13.73	13.80	110610
2014-12-12	13.65	13.83	13.30	13.40	94275
2014-12-15	13.39	13.94	13.37	13.83	142510
2014-12-16	13.72	14.47	13.72	14.24	289240
2014-12-17	14.43	14.71	14.24	14.46	180505
2014-12-18	14.56	14.78	14.40	14.71	129285
2014-12-19	15.01	15.15	14.50	14.70	197795
2014-12-22	14.70	14.70	14.29	14.29	26165
2014-12-23	14.44	14.25	13.56	14.19	58015
2014-12-24	14.24	14.87	14.19	14.48	142615
2014-12-26	14.41	14.47	14.23	14.29	81195
2014-12-29	14.16	14.60	14.16	14.58	49230
2014-12-30	14.44	14.75	14.44	14.46	38405
2014-12-31	14.62	15.06	14.46	14.57	193710
2015-01-02	14.76	14.76	14.26	14.39	115205
2015-01-05	14.32	14.78	14.17	14.46	145160
2015-01-06	14.51	14.55	13.93	14.00	225510
2015-01-07	14.13	14.17	13.48	14.10	238380
2015-01-08	14.11	14.40	14.11	14.31	47275
2015-01-09	14.40	14.95	14.21	14.68	241600
2015-01-12	14.73	14.68	14.00	14.52	134980
2015-01-13	14.54	15.23	14.53	14.79	148765
2015-01-14	14.71	14.69	14.24	14.24	57555
2015-01-15	14.40	14.47	14.09	14.21	23210
2015-01-16	14.26	14.46	14.00	14.46	91235
2015-01-20	14.35	14.64	14.35	14.40	63500
2015-01-21	14.53	14.64	14.32	14.60	18565
2015-01-22	14.66	14.70	14.52	14.61	81005
2015-01-23	14.67	14.72	14.52	14.68	13290
2015-01-26	14.66	14.66	14.51	14.60	26175
2015-01-27	14.45	14.79	14.34	14.53	32750
2015-01-28	14.55	14.78	14.14	14.46	65545
2015-01-29	14.39	14.42	14.02	14.22	59040
2015-01-30	14.22	14.37	13.82	13.83	83345
2015-02-02	13.89	14.17	13.80	14.17	25755
2015-02-03	14.10	14.63	14.37	14.60	44710
2015-02-04	14.57	14.59	14.20	14.28	28140
2015-02-05	14.20	14.54	14.20	14.48	36440
2015-02-06	14.40	14.69	14.30	14.44	159705
2015-02-09	14.31	14.47	14.21	14.22	44335
2015-02-10	14.39	14.46	14.15	14.34	10725
2015-02-11	14.34	14.34	14.28	14.30	20575
2015-02-12	14.38	14.38	14.15	14.20	35690
2015-02-13	14.31	14.51	14.15	14.39	26405
2015-02-17	14.46	14.45	14.23	14.28	27295
2015-02-18	14.24	14.41	14.20	14.41	10050
2015-02-19	14.33	14.28	14.15	14.20	4970
2015-02-20	14.16	14.16	13.80	13.80	15295
2015-02-23	13.77	13.77	13.40	13.74	19505
2015-02-24	13.77	13.78	13.32	13.63	23280
2015-02-25	13.55	13.76	13.55	13.64	5495
2015-02-26	13.60	13.54	13.41	13.41	5000
2015-02-27	13.39	13.66	13.40	13.50	11870
2015-03-02	13.44	13.48	12.64	12.97	65760
2015-03-03	12.85	12.96	12.46	12.55	49825
2015-03-04	12.60	12.52	12.41	12.42	14905
2015-03-05	12.44	13.15	12.40	12.59	83130
2015-03-06	12.60	12.67	12.57	12.60	54180
2015-03-09	12.63	12.77	12.55	12.67	9920
2015-03-10	12.67	12.84	12.67	12.67	26595
2015-03-11	12.61	13.13	12.66	12.66	16700
2015-03-12	12.84	13.07	12.70	12.86	44730
2015-03-13	12.87	13.10	12.70	12.88	12870
2015-03-16	13.03	13.03	12.84	12.94	31535
2015-03-17	12.97	12.97	12.70	12.95	51615
2015-03-18	12.95	13.08	12.80	13.03	18020
2015-03-19	12.92	12.95	12.78	12.78	13105
2015-03-20	12.80	13.11	12.61	13.02	89800
2015-03-23	12.91	13.01	12.60	12.81	29610
2015-03-24	12.81	13.03	13.03	13.03	2610
2015-03-25	12.96	12.88	12.45	12.45	20845
2015-03-26	12.54	12.81	12.54	12.78	16260
2015-03-27	12.77	12.82	12.63	12.82	13825
2015-03-30	12.82	12.90	12.67	12.90	45830
2015-03-31	12.90	12.90	12.76	12.90	39740
2015-04-01	12.90	12.90	12.63	12.73	16040
2015-04-02	12.75	13.04	12.62	12.94	20805
2015-04-06	12.83	13.04	12.84	13.04	18595
2015-04-07	12.95	13.25	12.95	13.12	45775
2015-04-08	13.05	13.36	13.02	13.35	34140
2015-04-09	13.25	13.55	13.35	13.38	22225
2015-04-10	13.41	13.99	13.28	13.37	91360
2015-04-13	13.48	13.69	13.08	13.36	19305
2015-04-14	13.40	13.62	13.30	13.43	18865
2015-04-15	13.48	13.34	13.25	13.27	7840
2015-04-16	13.23	13.58	13.20	13.34	8640
2015-04-17	13.33	13.35	13.27	13.32	14380
2015-04-20	13.32	13.74	13.59	13.74	5145
2015-04-21	13.69	13.67	13.44	13.55	7670
2015-04-22	13.51	13.45	13.29	13.36	9100
2015-04-23	13.27	13.80	13.27	13.53	9410
2015-04-24	13.45	13.61	13.45	13.61	11695
2015-04-27	13.63	13.77	13.24	13.37	21390
2015-04-28	13.35	13.53	13.33	13.53	12320
2015-04-29	13.52	13.50	13.50	13.50	4320
2015-04-30	13.50	13.50	13.20	13.20	35125
2015-05-01	13.28	13.57	13.22	13.34	18910
2015-05-04	13.29	13.27	12.61	12.75	25830
2015-05-05	12.70	12.76	12.40	12.40	25350
2015-05-06	12.45	12.65	12.44	12.47	9630
2015-05-07	12.76	12.41	12.39	12.39	6940
2015-05-08	12.58	12.56	12.42	12.54	11230
2015-05-11	12.46	12.33	11.80	11.88	68965
2015-05-12	11.80	11.93	11.72	11.86	31100
2015-05-13	11.86	12.00	11.80	11.98	57740
2015-05-14	12.01	12.55	12.01	12.21	11295
2015-05-15	12.29	12.67	12.29	12.33	13345
2015-05-18	12.33	12.75	12.05	12.75	12920
2015-05-19	12.88	12.92	12.37	12.62	12550
2015-05-20	12.61	12.78	12.12	12.30	21630
2015-05-21	12.30	12.33	12.12	12.12	7470
2015-05-22	12.08	12.46	12.12	12.26	8470
2015-05-26	12.16	12.24	11.88	11.88	11165
2015-05-27	12.06	12.32	12.00	12.32	8555
2015-05-28	12.35	12.00	12.00	12.00	2055
2015-05-29	12.06	12.16	11.88	11.88	10300
2015-06-01	12.01	12.32	12.01	12.32	7040
2015-06-02	12.17	12.27	12.00	12.11	68170
2015-06-03	11.89	12.19	11.89	12.10	26375
2015-06-04	11.97	12.30	11.91	11.91	4430
2015-06-05	11.91	12.12	12.12	12.12	2910
2015-06-08	12.04	12.24	11.98	11.98	8355
2015-06-09	12.16	12.02	11.90	11.90	4695
2015-06-10	11.95	12.59	11.90	12.06	14825
2015-06-11	11.99	12.06	11.92	12.05	7290
2015-06-12	11.94	12.07	11.88	11.88	23580
2015-06-15	11.98	12.72	11.86	11.90	23130
2015-06-16	11.86	12.10	11.86	11.86	7450
2015-06-17	11.95	12.18	11.86	12.04	7445
2015-06-18	12.00	12.04	11.89	11.96	14960
2015-06-19	11.92	12.00	11.89	11.89	25515
2015-06-22	11.96	12.09	11.95	11.98	9620
2015-06-23	11.91	11.92	11.92	11.92	3865
2015-06-24	11.90	12.10	11.92	11.92	14365
2015-06-25	11.96	12.05	11.89	12.04	10595
2015-06-26	11.97	12.10	11.89	11.89	281430
2015-06-29	11.80	11.84	11.70	11.70	36890
2015-06-30	11.84	11.83	11.62	11.62	10845
2015-07-01	11.77	11.80	11.65	11.74	14405
2015-07-02	11.67	11.80	11.52	11.53	11360
2015-07-06	11.41	11.60	11.41	11.46	13950
2015-07-07	11.50	11.46	11.41	11.46	6165
2015-07-08	11.41	11.65	11.41	11.50	10250
2015-07-09	11.66	11.67	11.51	11.51	11100
2015-07-10	11.62	11.73	11.49	11.61	25385
2015-07-13	11.61	11.61	11.54	11.55	6230
2015-07-14	11.51	11.62	11.51	11.58	5515
2015-07-15	11.61	11.65	11.60	11.65	4340
2015-07-16	11.53	11.69	11.53	11.69	15635
2015-07-17	11.61	11.61	11.54	11.54	5895
2015-07-20	11.60	11.60	11.46	11.46	8475
2015-07-21	11.62	11.62	11.49	11.49	10015
2015-07-22	11.55	11.63	11.48	11.55	9550
2015-07-23	11.59	11.59	11.30	11.30	7475
2015-07-24	11.44	11.44	11.30	11.30	6500
2015-07-27	11.11	11.22	10.90	10.90	42450
2015-07-28	11.12	11.12	11.01	11.01	7115
2015-07-29	11.04	11.16	11.00	11.00	5540
2015-07-30	11.00	11.00	11.00	11.00	2860
2015-07-31	11.10	11.11	10.80	10.80	29915
2015-08-03	11.10	11.10	10.87	10.94	8395
2015-08-04	11.08	11.08	10.83	10.91	11930
2015-08-05	10.97	10.97	10.80	10.80	9245
2015-08-06	10.89	10.96	10.81	10.81	7840
2015-08-07	11.37	11.37	10.74	10.74	3555
2015-08-10	11.10	11.58	10.70	11.19	30620
2015-08-11	11.01	11.01	10.76	10.76	8550
2015-08-12	11.24	11.60	11.14	11.60	10400
2015-08-13	11.11	11.14	10.80	10.80	13835
2015-08-14	10.88	11.00	10.45	10.75	93015
2015-08-17	10.84	10.84	10.74	10.74	4560
2015-08-18	10.76	10.77	10.64	10.67	6555
2015-08-19	10.75	10.96	10.55	10.60	29755
2015-08-20	10.30	10.67	10.30	10.41	7950
2015-08-21	10.23	10.25	9.92	10.24	37240
2015-08-24	9.64	10.20	9.50	10.16	79570
2015-08-25	10.02	10.54	9.69	9.70	41210
2015-08-26	9.66	10.15	9.66	10.06	26270
2015-08-27	10.14	10.22	9.83	9.94	17515
2015-08-28	9.90	10.31	9.85	10.06	9135
2015-08-31	9.94	10.06	9.85	9.85	19110
2015-09-01	9.70	9.92	9.70	9.74	12200
2015-09-02	10.35	10.39	10.35	10.39	6755
2015-09-03	10.37	10.37	10.37	10.37	2170
2015-09-04	10.23	10.46	10.23	10.45	8375
2015-09-08	10.46	10.49	10.18	10.49	14830
2015-09-09	10.47	10.47	10.09	10.20	16185
2015-09-10	10.46	10.56	10.35	10.56	19730
2015-09-11	10.45	10.45	10.45	10.45	2095
2015-09-14	10.71	10.71	10.71	10.71	5335
2015-09-15	10.79	10.79	10.41	10.41	11110
2015-09-16	10.06	10.11	10.05	10.11	9820
2015-09-17	10.12	10.28	10.12	10.28	6775
2015-09-18	10.12	10.56	9.80	10.27	29435
2015-09-21	10.28	10.29	10.12	10.12	9590
2015-09-22	10.04	10.07	9.82	9.84	15130
2015-09-23	9.71	9.72	9.41	9.41	38070
2015-09-24	9.40	9.82	9.37	9.56	26040
2015-09-25	9.56	9.70	9.44	9.44	108945
2015-09-28	9.42	9.56	9.13	9.15	133480
2015-09-29	9.34	9.56	9.13	9.13	96625
2015-09-30	9.21	9.36	9.13	9.13	61435
2015-10-01	9.11	9.58	9.11	9.35	63045
2015-10-02	9.30	9.37	9.15	9.37	66805
2015-10-05	9.88	10.32	9.42	10.17	16500
2015-10-06	10.30	10.43	9.65	9.65	19155
2015-10-07	9.73	9.96	9.66	9.96	14635
2015-10-08	9.92	9.92	9.70	9.75	16645
2015-10-09	9.86	10.36	9.86	10.36	5250
2015-10-12	10.04	10.85	9.96	10.03	33250
2015-10-13	10.00	10.00	9.79	9.79	8635
2015-10-14	9.70	9.71	9.64	9.71	13830
2015-10-15	9.76	9.76	9.59	9.71	21280
2015-10-16	9.70	10.00	9.46	9.70	18270
2015-10-19	10.20	10.20	9.21	9.30	79050
2015-10-20	9.40	9.67	9.39	9.50	22445
2015-10-21	9.40	9.50	9.26	9.42	24545
2015-10-22	9.36	9.53	9.20	9.32	33845
2015-10-23	9.39	9.39	9.15	9.30	22440
2015-10-26	10.18	10.18	9.28	9.28	9400
2015-10-27	9.33	9.43	9.26	9.29	12865
2015-10-28	9.30	9.46	9.27	9.46	34840
2015-10-29	9.55	10.23	9.50	9.68	44275
2015-10-30	9.60	9.92	9.41	9.77	24000
2015-11-02	9.80	10.11	9.78	10.10	14830
2015-11-03	10.11	10.49	10.00	10.38	28365
2015-11-04	10.33	10.55	9.79	9.95	28650
2015-11-05	9.78	10.10	9.78	10.00	15835
2015-11-06	9.90	9.95	9.66	9.95	9265
2015-11-09	9.88	10.14	9.87	9.87	12805
2015-11-10	9.90	10.00	9.89	9.92	12615
2015-11-11	9.98	10.27	9.93	10.07	33105
2015-11-12	10.02	10.09	10.02	10.09	15880
2015-11-13	10.09	10.13	9.56	9.90	82890
2015-11-16	9.81	10.43	9.81	10.24	124995
2015-11-17	10.25	10.32	10.10	10.21	61920
2015-11-18	10.20	10.31	10.18	10.20	35910
2015-11-19	10.21	10.36	10.15	10.35	51315
2015-11-20	10.43	10.43	9.75	10.00	63230
2015-11-23	10.00	10.00	9.63	9.75	187995
2015-11-24	9.75	10.36	9.75	10.28	52955
2015-11-25	10.25	10.60	10.12	10.47	37320
2015-11-27	10.49	10.53	10.26	10.46	30065
2015-11-30	10.40	10.53	9.90	10.36	29190
2015-12-01	10.35	11.10	10.35	10.96	107240
2015-12-02	11.03	11.03	10.70	10.77	28550
2015-12-03	10.88	10.88	10.39	10.60	27955
2015-12-04	10.52	10.76	10.52	10.70	10565
2015-12-07	10.71	10.82	10.51	10.65	44250
2015-12-08	10.57	10.80	10.57	10.80	7950
2015-12-09	10.74	10.81	10.44	10.61	68435
2015-12-10	10.68	10.84	10.64	10.73	70050
2015-12-11	10.64	11.25	10.64	10.97	99805
2015-12-14	10.94	11.03	10.80	10.99	80815
2015-12-15	10.97	11.12	10.79	11.11	28115
2015-12-16	10.60	11.11	10.60	11.01	14640
2015-12-17	11.15	11.15	10.85	11.05	23840
2015-12-18	10.98	11.15	10.86	11.00	94090
2015-12-21	11.03	11.13	10.91	10.91	47825
2015-12-22	11.00	11.13	10.92	11.13	29665
2015-12-23	11.04	11.11	10.95	11.11	28665
2015-12-24	11.12	11.15	11.00	11.02	6820
2015-12-28	11.00	11.07	10.96	11.00	28675
2015-12-29	11.00	11.10	10.87	11.07	25355
2015-12-30	10.88	11.07	10.87	10.99	85870
2015-12-31	11.00	11.06	10.83	10.99	25385
2016-01-04	10.99	11.07	10.95	11.01	59055
2016-01-05	11.00	11.08	10.95	11.06	33025
2016-01-06	10.99	11.08	10.88	11.00	39485
2016-01-07	10.94	11.07	10.75	10.84	45765
2016-01-08	10.91	11.05	10.75	11.00	51410
2016-01-11	10.72	11.04	10.72	10.99	64240
2016-01-12	11.07	11.07	10.75	11.05	67280
2016-01-13	10.90	11.06	10.75	11.01	94960
2016-01-14	11.05	11.08	10.99	11.03	37255
2016-01-15	11.00	11.08	10.78	11.01	103165
2016-01-19	11.08	11.09	10.93	11.04	75670
2016-01-20	11.00	11.24	10.80	11.10	118005
2016-01-21	11.09	11.09	10.93	10.99	48145
2016-01-22	11.16	11.16	10.76	10.96	127960
2016-01-25	10.91	11.00	10.79	10.90	109450
2016-01-26	10.99	11.04	10.90	10.95	76405
2016-01-27	10.96	10.96	10.84	10.93	57440
2016-01-28	10.80	11.05	10.72	11.05	92465
2016-01-29	11.00	11.00	10.92	10.99	80345
2016-02-01	10.96	11.06	10.86	10.90	39050
2016-02-02	10.88	11.01	10.72	10.72	88740
2016-02-03	10.77	10.78	10.58	10.75	70305
2016-02-04	10.70	10.80	10.44	10.70	38560
2016-02-05	10.62	10.76	10.42	10.42	71890
2016-02-08	10.40	10.40	10.08	10.08	53035
2016-02-09	10.18	10.26	10.07	10.18	61640
2016-02-10	10.20	10.21	10.00	10.08	78450
2016-02-11	10.00	10.16	9.83	9.95	56285
2016-02-12	10.03	10.20	9.68	10.20	41695
2016-02-16	10.17	10.23	10.13	10.21	55995
2016-02-17	10.26	10.32	10.20	10.30	46120
2016-02-18	10.27	10.40	10.27	10.31	27255
2016-02-19	10.34	10.37	10.22	10.22	18545
2016-02-22	10.24	10.40	10.10	10.29	73575
2016-02-23	10.28	10.32	10.17	10.20	40365
2016-02-24	10.17	10.34	10.17	10.33	10295
2016-02-25	10.21	10.63	10.21	10.60	100405
2016-02-26	10.47	10.83	10.47	10.74	70445
2016-02-29	10.73	10.80	10.47	10.64	109375
2016-03-01	10.64	10.81	10.22	10.52	166985
2016-03-02	10.45	10.47	10.24	10.52	149705
2016-03-03	10.48	10.62	10.26	10.35	169845
2016-03-04	10.28	10.39	10.22	10.33	97820
2016-03-07	10.23	10.67	10.23	10.57	163885
2016-03-08	10.50	10.70	10.08	10.57	190585
2016-03-09	10.58	10.70	10.58	10.66	68340
2016-03-10	10.70	10.94	10.59	10.66	87075
2016-03-11	10.54	10.90	10.36	10.79	57640
2016-03-14	10.76	10.79	10.70	10.78	10985
2016-03-15	10.79	10.83	10.65	10.83	104785
2016-03-16	10.79	11.19	10.77	11.08	91610
2016-03-17	11.03	11.34	11.01	11.28	21115
2016-03-18	11.25	11.50	11.23	11.50	75470
2016-03-21	11.48	11.60	11.39	11.55	23490
2016-03-22	11.50	11.85	11.46	11.60	42170
2016-03-23	11.58	11.58	11.34	11.34	12370
2016-03-24	11.44	11.71	11.27	11.41	163635
2016-03-28	11.37	11.44	11.34	11.44	7530
2016-03-29	11.60	12.10	11.60	11.53	236780
2016-03-30	11.74	11.74	11.48	11.62	60295
2016-03-31	11.59	12.16	11.57	12.00	140560
2016-04-01	12.05	12.19	11.57	11.64	93375
2016-04-04	11.59	11.65	11.00	11.44	41730
2016-04-05	11.46	11.68	11.46	11.52	29700
2016-04-06	11.61	11.76	11.49	11.75	56975
2016-04-07	11.60	11.98	11.49	11.58	124010
2016-04-08	11.53	11.75	11.50	11.60	152535
2016-04-11	11.66	11.68	11.56	11.56	30775
2016-04-12	11.57	11.65	11.44	11.57	164685
2016-04-13	11.42	11.67	11.40	11.57	152550
2016-04-14	11.51	11.69	11.46	11.51	56765
2016-04-15	11.48	11.65	11.48	11.49	54180
2016-04-18	11.55	11.63	11.37	11.39	117900
2016-04-19	11.56	11.57	11.22	11.40	109475
2016-04-20	11.52	11.52	11.30	11.30	94695
2016-04-21	11.32	11.40	11.21	11.26	57070
2016-04-22	11.27	11.36	11.01	11.06	71650
2016-04-25	11.07	11.07	10.91	11.01	75585
2016-04-26	11.05	11.15	10.79	11.06	117115
2016-04-27	10.84	11.07	10.84	10.95	78470
2016-04-28	11.37	11.46	10.61	10.64	80985
2016-04-29	10.62	11.00	10.62	10.71	60385
2016-05-02	10.76	11.08	10.62	10.74	42115
2016-05-03	10.72	10.75	10.49	10.50	68170
2016-05-04	10.48	10.92	10.48	10.79	35975
2016-05-05	10.84	10.94	10.43	10.49	97985
2016-05-06	10.50	10.80	10.43	10.72	53490
2016-05-09	10.65	10.81	10.56	10.60	47840
2016-05-10	10.56	10.92	10.55	10.65	18770
2016-05-11	10.64	10.83	10.46	10.51	88475
2016-05-12	10.54	10.62	10.26	10.40	64190
2016-05-13	10.52	10.70	10.41	10.48	54245
2016-05-16	10.48	10.48	10.28	10.38	72695
2016-05-17	10.40	10.50	10.29	10.30	87730
2016-05-18	10.30	10.40	10.20	10.25	74825
2016-05-19	10.25	10.33	10.20	10.20	27795
2016-05-20	10.20	10.34	10.15	10.31	49725
2016-05-23	10.34	10.41	10.19	10.19	25330
2016-05-24	10.30	10.30	10.16	10.18	47425
2016-05-25	10.22	10.42	10.21	10.39	19805
2016-05-26	10.39	10.47	10.32	10.32	24370
2016-05-27	10.38	10.48	10.30	10.39	26800
2016-05-31	10.40	10.70	10.40	10.70	97200
2016-06-01	10.54	11.21	10.54	11.10	53935
2016-06-02	11.12	11.65	11.08	11.50	33650
2016-06-03	11.50	11.69	11.30	11.34	21670
2016-06-06	11.35	11.36	11.05	11.16	22715
2016-06-07	11.17	11.17	11.04	11.10	56625
2016-06-08	10.68	11.40	10.62	11.37	165195
2016-06-09	11.59	11.64	11.24	11.62	30185
2016-06-10	11.59	11.69	11.50	11.58	30160
2016-06-13	11.69	11.70	11.26	11.63	39170
2016-06-14	11.59	11.59	10.90	11.42	60230
2016-06-15	11.52	11.57	11.12	11.45	34520
2016-06-16	11.56	11.58	11.07	11.56	40900
2016-06-17	11.59	11.63	10.97	11.55	98780
2016-06-20	11.65	11.65	11.44	11.60	37030
2016-06-21	11.58	11.62	11.38	11.47	40795
2016-06-22	11.24	11.80	11.24	11.74	32260
2016-06-23	11.77	11.77	11.35	11.72	18535
2016-06-24	11.49	11.66	11.49	11.56	65550
2016-06-27	11.59	11.59	11.16	11.46	85325
2016-06-28	11.51	11.75	11.17	11.72	27130
2016-06-29	11.58	11.77	11.55	11.77	18555
2016-06-30	11.66	11.80	11.56	11.80	19745
2016-07-01	11.75	12.05	11.64	11.92	35680
2016-07-05	11.87	12.01	11.53	11.92	75350
2016-07-06	11.88	11.88	11.42	11.72	27455
2016-07-07	11.74	12.00	11.74	11.91	9020
2016-07-08	12.07	12.33	11.90	12.04	106570
2016-07-11	12.03	12.05	11.84	11.98	64995
2016-07-12	12.10	12.16	11.87	11.90	36780
2016-07-13	11.90	11.96	11.69	11.77	44450
2016-07-14	11.63	12.08	11.63	12.08	5465
2016-07-15	12.16	12.18	12.05	12.17	21840
2016-07-18	12.14	12.30	11.81	12.26	58765
2016-07-19	12.35	12.44	12.30	12.40	20165
2016-07-20	12.19	12.62	12.19	12.46	12070
2016-07-21	12.47	12.50	12.27	12.42	6890
2016-07-22	12.23	12.33	12.22	12.33	2835
2016-07-25	12.30	12.30	12.16	12.30	3475
2016-07-26	12.34	12.46	12.21	12.46	11180
2016-07-27	12.50	12.76	12.47	12.60	50700
2016-07-28	12.65	12.65	12.13	12.62	13550
2016-07-29	12.60	12.79	12.50	12.60	40585
2016-08-01	12.58	12.68	12.52	12.68	19195
2016-08-02	12.65	12.71	12.50	12.61	10750
2016-08-03	12.80	12.80	12.50	12.76	4455
2016-08-04	12.74	12.74	12.60	12.68	27195
2016-08-05	12.65	12.79	12.65	12.79	6880
2016-08-08	12.82	12.82	12.82	12.82	4040
2016-08-09	12.65	12.67	12.64	12.65	16735
2016-08-10	12.66	12.66	12.60	12.65	46435
2016-08-11	12.66	12.66	12.60	12.60	4795
2016-08-12	12.60	12.64	12.38	12.60	55685
2016-08-15	12.66	12.66	12.05	12.56	10950
2016-08-16	12.54	12.70	12.47	12.60	23735
2016-08-17	12.65	12.65	12.65	12.65	4200
2016-08-18	12.60	12.61	12.46	12.54	11405
2016-08-19	12.58	12.71	12.58	12.71	15965
2016-08-22	12.67	12.72	12.60	12.72	36645
2016-08-23	12.72	12.72	12.64	12.64	4615
2016-08-24	12.52	12.65	12.52	12.61	6120
2016-08-25	12.46	12.72	12.46	12.72	10325
2016-08-26	12.61	12.63	12.61	12.63	3755
2016-08-29	12.80	12.95	12.72	12.95	17465
2016-08-30	12.83	12.85	12.70	12.71	7045
2016-08-31	12.61	12.90	12.61	12.83	30290
2016-09-01	12.80	13.05	12.80	13.02	45630
2016-09-02	13.05	13.20	12.87	13.20	8760
2016-09-06	13.31	13.32	12.91	12.91	18620
2016-09-07	13.00	13.04	12.81	12.89	33820
2016-09-08	12.93	13.12	12.82	13.06	37675
2016-09-09	12.96	13.00	12.46	12.97	21115
2016-09-12	12.94	12.94	12.94	12.94	4160
2016-09-13	12.88	13.00	12.75	12.75	14765
2016-09-14	12.67	13.04	12.67	12.96	13540
2016-09-15	12.95	12.96	12.90	12.96	19525
2016-09-16	12.94	12.99	12.90	12.90	41405
2016-09-19	13.00	13.04	12.67	12.97	29300
2016-09-20	12.96	13.15	12.96	13.04	15495
2016-09-21	13.00	13.10	13.00	13.09	28340
2016-09-22	13.10	13.30	13.10	13.18	6045
2016-09-23	13.14	13.14	12.61	12.74	6320
2016-09-26	13.22	13.22	12.94	12.94	14195
2016-09-27	12.93	13.04	12.93	12.93	7245
2016-09-28	12.95	13.10	12.95	13.07	9530
2016-09-29	13.06	13.30	13.06	13.20	6255
2016-09-30	13.20	13.30	13.18	13.20	8785
2016-10-03	13.21	13.24	13.07	13.07	4230
2016-10-04	13.17	13.17	13.08	13.09	7140
2016-10-05	12.98	13.39	12.98	13.32	10855
2016-10-06	13.28	13.28	13.05	13.10	12705
2016-10-07	13.12	13.12	13.05	13.05	3820
2016-10-10	13.10	13.20	13.10	13.20	7800
2016-10-11	13.16	13.17	13.04	13.04	6925
2016-10-12	12.98	13.20	12.98	13.00	6200
2016-10-13	13.01	13.20	12.99	13.09	9040
2016-10-14	13.09	13.20	13.02	13.11	19565
2016-10-17	13.05	13.18	13.05	13.09	3305
2016-10-18	13.10	13.20	13.08	13.10	6510
2016-10-19	13.18	13.20	13.09	13.09	6265
2016-10-20	13.12	13.19	13.11	13.11	6960
2016-10-21	13.18	13.20	13.00	13.20	4185
2016-10-24	13.17	13.32	13.16	13.30	21335
2016-10-25	13.30	13.30	13.19	13.19	9735
2016-10-26	13.20	13.46	13.15	13.40	27465
2016-10-27	13.42	13.56	13.34	13.40	8785
2016-10-28	13.48	13.56	13.27	13.52	8715
2016-10-31	13.51	13.51	13.16	13.16	14710
2016-11-01	13.28	13.28	13.15	13.17	9625
2016-11-02	13.17	13.20	13.07	13.11	11870
2016-11-03	13.13	13.37	13.07	13.27	18445
2016-11-04	13.14	13.24	13.07	13.09	20780
2016-11-07	13.17	13.17	13.01	13.10	37885
2016-11-08	13.07	13.20	13.00	13.20	13880
2016-11-09	13.19	13.75	13.19	13.64	63310
2016-11-10	13.75	13.75	13.00	13.56	61580
2016-11-11	13.84	13.85	13.21	13.75	89265
2016-11-14	13.74	14.12	13.61	13.96	54015
2016-11-15	13.87	14.30	13.83	13.96	48660
2016-11-16	13.91	14.32	13.91	14.04	56360
2016-11-17	14.25	14.40	13.83	14.33	52480
2016-11-18	14.30	14.33	14.06	14.33	17435
2016-11-21	14.09	14.74	13.92	14.49	88310
2016-11-22	14.49	14.84	14.49	14.60	57060
2016-11-23	14.67	14.95	14.50	14.90	22170
2016-11-25	15.00	15.14	14.97	15.14	35885
2016-11-28	15.17	15.25	14.57	14.61	35740
2016-11-29	14.61	14.80	14.46	14.57	77195
2016-11-30	14.64	14.64	14.51	14.51	16860
2016-12-01	14.75	14.78	14.40	14.59	43665
2016-12-02	14.60	14.80	12.72	14.71	46915
2016-12-05	14.73	15.18	14.73	15.17	36670
2016-12-06	14.88	15.25	14.77	15.20	29285
2016-12-07	15.05	15.32	15.05	15.06	27725
2016-12-08	15.17	15.32	15.11	15.25	34980
2016-12-09	15.00	15.40	14.98	15.19	103770
2016-12-12	15.26	15.26	14.60	15.10	8785
2016-12-13	14.88	15.17	14.88	14.95	19050
2016-12-14	14.71	15.20	14.68	15.06	44010
2016-12-15	15.24	15.24	14.95	14.95	12880
2016-12-16	15.03	15.15	14.73	15.03	84345
2016-12-19	14.93	15.11	14.69	15.07	43475
2016-12-20	15.13	15.60	15.13	15.40	12130
2016-12-21	15.36	15.46	15.28	15.46	14030
2016-12-22	15.42	15.52	15.02	15.28	40695
2016-12-23	15.15	15.63	15.00	15.28	115730
2016-12-27	15.22	15.50	15.07	15.50	29585
2016-12-28	15.50	15.50	15.34	15.34	16895
2016-12-29	15.50	15.50	15.39	15.41	17180
2016-12-30	15.30	15.32	15.15	15.15	11845
2017-01-03	15.20	15.20	14.80	14.87	50550
2017-01-04	14.80	14.85	14.65	14.77	52085
2017-01-05	14.79	15.00	14.76	14.76	18390
2017-01-06	14.66	14.82	14.50	14.68	9900
2017-01-09	14.64	14.80	14.60	14.74	30775
2017-01-10	14.76	14.77	14.76	14.77	3035
2017-01-11	14.71	14.71	14.49	14.53	21565
2017-01-12	14.78	15.24	14.65	15.10	86440
2017-01-13	15.22	15.46	15.09	15.39	15655
2017-01-17	15.18	15.36	15.11	15.25	15440
2017-01-18	15.40	15.40	15.28	15.28	9330
2017-01-19	15.36	15.36	15.30	15.30	6875
2017-01-20	15.24	15.38	15.10	15.24	17950
2017-01-23	15.40	15.40	14.80	15.10	58040
2017-01-24	15.21	15.36	15.02	15.21	28385
2017-01-25	15.17	15.35	14.80	14.97	64640
2017-01-26	14.97	15.18	14.90	14.96	35585
2017-01-27	14.95	15.11	14.92	14.99	9240
2017-01-30	14.87	15.47	14.87	14.95	24425
2017-01-31	14.90	15.30	14.87	15.20	39440
2017-02-01	15.12	15.44	15.12	15.31	38300
2017-02-02	15.20	15.20	15.04	15.13	12390
2017-02-03	15.40	15.40	14.87	15.29	45840
2017-02-06	15.25	15.44	15.25	15.28	11130
2017-02-07	14.80	15.11	14.79	15.09	11380
2017-02-08	14.77	14.86	14.36	14.86	15950
2017-02-09	15.24	15.24	14.95	15.12	10585
2017-02-10	15.15	15.15	14.94	14.97	8310
2017-02-13	14.96	15.27	14.66	15.27	28245
2017-02-14	15.08	15.34	14.92	15.18	15340
2017-02-15	15.29	15.30	14.32	15.18	22100
2017-02-16	15.28	15.28	15.24	15.26	9450
2017-02-17	15.30	15.30	14.99	15.27	16545
2017-02-21	15.17	15.48	15.05	15.39	10575
2017-02-22	15.17	15.21	15.00	15.21	21555
2017-02-23	14.97	15.16	14.97	15.16	10955
2017-02-24	15.12	15.22	15.09	15.09	8555
2017-02-27	15.39	15.44	15.26	15.36	27645
2017-02-28	15.36	15.54	15.19	15.23	23080
2017-03-01	15.90	15.90	15.29	15.74	18510
2017-03-02	15.75	15.75	15.20	15.60	11820
2017-03-03	15.80	15.83	15.66	15.83	12130
2017-03-06	15.50	15.73	15.45	15.45	9570
2017-03-07	15.39	15.72	15.23	15.67	39415
2017-03-08	15.79	15.80	15.45	15.45	34570
2017-03-09	15.40	15.69	15.30	15.41	69000
2017-03-10	15.50	15.60	15.45	15.45	25970
2017-03-13	15.46	15.65	15.30	15.57	20015
2017-03-14	15.31	15.31	15.22	15.28	7030
2017-03-15	15.35	15.64	15.35	15.64	34520
2017-03-16	15.63	15.70	15.22	15.67	72370
2017-03-17	15.57	15.75	15.39	15.65	79015
2017-03-20	15.71	15.80	15.54	15.61	43895
2017-03-21	15.68	15.75	15.28	15.34	46925
2017-03-22	15.34	15.62	15.34	15.40	68400
2017-03-23	15.42	15.75	15.42	15.54	61260
2017-03-24	15.58	15.67	15.49	15.49	20550
2017-03-27	15.50	15.50	15.20	15.40	44835
2017-03-28	15.48	15.69	15.48	15.57	38355
2017-03-29	15.49	15.51	15.33	15.49	22350
2017-03-30	15.48	15.65	15.48	15.62	39430
2017-03-31	15.55	15.80	15.55	15.80	26075
2017-04-03	15.83	16.00	15.68	15.91	55650
2017-04-04	15.91	16.00	15.83	15.88	27265
2017-04-05	16.00	16.00	15.70	15.70	26615
2017-04-06	15.78	15.78	15.73	15.73	11780
2017-04-07	15.70	15.94	15.70	15.78	26775
2017-04-10	15.77	15.84	15.71	15.80	16135
2017-04-11	15.76	15.80	15.70	15.77	29900
2017-04-12	15.84	15.94	15.51	15.72	68865
2017-04-13	15.73	15.88	15.70	15.73	21735
2017-04-17	15.80	15.80	15.68	15.78	14890
2017-04-18	15.69	15.80	15.61	15.76	25790
2017-04-19	15.66	15.66	15.55	15.55	15985
2017-04-20	15.67	16.16	15.66	15.97	52290
2017-04-21	15.94	15.94	15.70	15.78	40060
2017-04-24	15.95	16.12	15.81	16.10	28980
2017-04-25	16.09	16.40	15.94	15.94	26110
2017-04-26	15.88	16.12	15.80	15.82	78845
2017-04-27	15.90	16.07	15.60	16.07	61625
2017-04-28	16.00	16.00	15.76	15.82	89590
2017-05-01	15.85	15.94	15.77	15.82	63210
2017-05-02	15.81	15.81	15.73	15.73	20120
2017-05-03	15.76	16.16	15.65	15.73	71825
2017-05-04	15.74	16.01	15.67	15.69	66145
2017-05-05	15.73	15.80	15.59	15.77	44675
2017-05-08	15.97	16.20	15.70	15.70	29870
2017-05-09	15.73	15.85	15.59	15.67	59030
2017-05-10	15.69	15.87	15.66	15.77	57745
2017-05-11	15.75	15.81	15.61	15.81	84075
2017-05-12	15.87	15.87	15.79	15.80	20860
2017-05-15	15.84	15.93	15.60	15.77	11095
2017-05-16	15.68	15.76	15.68	15.73	6845
2017-05-17	15.63	15.76	15.52	15.52	55775
2017-05-18	15.50	15.71	15.49	15.59	76680
2017-05-19	15.60	15.76	15.57	15.59	60780
2017-05-22	15.59	15.74	15.51	15.51	44395
2017-05-23	15.50	15.80	15.47	15.64	71930
2017-05-24	15.70	15.70	15.61	15.64	30580
2017-05-25	15.58	15.70	15.58	15.60	14235
2017-05-26	15.62	15.76	15.41	15.51	29775
2017-05-30	15.45	15.80	15.45	15.56	15915
2017-05-31	15.68	15.69	15.46	15.68	66865
2017-06-01	15.61	15.73	15.57	15.68	25120
2017-06-02	15.70	15.76	15.56	15.70	34445
2017-06-05	15.70	15.79	15.62	15.78	23760
2017-06-06	15.71	15.80	15.69	15.80	43720
2017-06-07	15.79	16.10	15.77	15.80	23185
2017-06-08	15.78	15.80	15.71	15.80	30195
2017-06-09	15.79	15.80	15.64	15.79	31840
2017-06-12	15.85	15.92	15.69	15.84	15060
2017-06-13	15.85	15.85	15.60	15.78	13925
2017-06-14	15.76	15.78	15.15	15.68	40105
2017-06-15	15.54	15.76	15.54	15.68	28700
2017-06-16	15.57	15.57	15.48	15.52	35265
2017-06-19	15.56	15.71	15.46	15.54	23725
2017-06-20	15.54	15.57	15.40	15.42	36235
2017-06-21	15.45	15.65	15.35	15.37	19525
2017-06-22	15.29	15.76	15.29	15.32	27630
2017-06-23	15.36	15.60	15.32	15.56	104845
2017-06-26	15.55	15.55	15.21	15.40	37450
2017-06-27	15.36	15.47	15.18	15.34	45145
2017-06-28	15.42	15.59	15.36	15.56	19820
2017-06-29	15.53	15.60	15.36	15.45	55920
2017-06-30	15.44	15.70	15.44	15.69	49195
2017-07-03	15.61	15.71	15.38	15.71	20295
2017-07-05	15.57	15.77	15.42	15.71	47225
2017-07-06	15.70	15.85	15.70	15.78	21000
2017-07-07	15.80	15.94	15.78	15.90	48930
2017-07-10	15.90	15.92	15.67	15.87	23225
2017-07-11	15.88	15.94	15.88	15.91	9990
2017-07-12	15.85	16.30	15.85	16.14	37630
2017-07-13	16.14	16.14	16.03	16.05	34320
2017-07-14	16.05	16.06	15.94	15.94	22200
2017-07-17	15.99	16.12	15.96	16.06	78740
2017-07-18	16.09	16.17	15.96	16.08	18390
2017-07-19	16.01	16.27	16.00	16.06	24605
2017-07-20	16.15	16.25	16.10	16.24	22990
2017-07-21	16.30	16.30	16.10	16.29	30510
2017-07-24	16.16	16.37	16.16	16.31	29675
2017-07-25	16.37	16.60	15.93	16.31	19040
2017-07-26	16.33	16.36	16.25	16.31	31555
2017-07-27	16.48	16.48	16.04	16.23	49810
2017-07-28	16.18	16.38	15.91	16.20	23025
2017-07-31	16.20	16.34	16.20	16.24	16295
2017-08-01	16.22	16.35	16.20	16.27	23850
2017-08-02	16.08	16.36	16.08	16.29	42705
2017-08-03	16.26	16.35	16.22	16.32	34225
2017-08-04	16.31	16.48	16.31	16.36	12855
2017-08-07	16.28	16.60	16.28	16.40	43215
2017-08-08	16.29	16.42	16.29	16.35	12835
2017-08-09	16.33	16.33	16.20	16.26	37265
2017-08-10	16.21	16.34	16.00	16.00	17110
2017-08-11	16.07	16.17	16.00	16.08	61115
2017-08-14	15.75	16.30	15.75	16.29	41120
2017-08-15	16.37	16.37	16.04	16.15	100980
2017-08-16	16.15	16.15	15.81	15.90	148810
2017-08-17	15.88	16.03	15.88	15.99	46840
2017-08-18	15.93	16.02	15.85	15.86	40565
2017-08-21	15.89	16.20	15.78	15.85	194645
2017-08-22	15.96	16.00	15.67	15.72	84910
2017-08-23	15.73	15.90	15.60	15.86	139195
2017-08-24	15.83	15.86	15.63	15.82	19380
2017-08-25	15.80	15.85	15.27	15.47	83150
2017-08-28	15.57	15.57	15.12	15.41	114630
2017-08-29	16.49	16.49	15.48	15.71	106625
2017-08-30	15.86	15.94	15.50	15.86	139490
2017-08-31	15.92	16.11	15.81	15.99	103175
2017-09-01	15.93	16.40	15.93	16.35	36360
2017-09-05	16.30	16.53	16.03	16.16	131655
2017-09-06	16.18	16.20	15.80	15.97	150495
2017-09-07	15.96	16.15	15.55	16.08	57185
2017-09-08	16.08	16.45	15.84	16.05	56480
2017-09-11	16.05	16.20	15.80	16.02	82540
2017-09-12	16.05	16.08	15.86	16.07	61725
2017-09-13	16.05	16.20	15.96	16.06	68810
2017-09-14	16.11	16.26	15.95	16.19	66630
2017-09-15	16.14	16.14	15.91	16.03	95360
2017-09-18	15.94	16.10	15.90	16.03	51405
2017-09-19	15.79	16.21	15.79	16.04	54025
2017-09-20	16.17	16.24	15.82	16.04	49835
2017-09-21	16.04	16.08	15.89	16.08	34005
2017-09-22	15.94	16.06	15.78	16.03	39250
2017-09-25	15.79	16.06	15.79	15.99	29715
2017-09-26	16.00	16.06	15.96	16.01	33675
2017-09-27	16.01	16.80	16.01	16.51	82785
2017-09-28	16.34	16.77	16.34	16.70	88310
2017-09-29	16.56	17.02	16.56	16.80	111605
2017-10-02	16.80	17.02	16.66	16.94	198345
2017-10-03	16.91	16.91	16.68	16.76	102970
2017-10-04	16.70	17.20	16.56	17.12	110590
2017-10-05	17.08	17.08	16.82	16.92	170675
2017-10-06	16.90	17.66	16.90	17.51	84710
2017-10-09	17.53	17.83	17.43	17.70	131465
2017-10-10	17.59	18.29	17.59	18.24	96475
2017-10-11	18.09	19.69	18.09	19.64	357165
2017-10-12	19.78	20.28	18.90	19.10	283260
2017-10-13	18.85	19.22	17.99	18.89	119590
2017-10-16	18.75	19.55	18.74	19.55	95240
2017-10-17	19.54	19.80	19.23	19.74	135930
2017-10-18	19.53	19.88	17.81	18.95	255760
2017-10-19	18.80	19.18	18.48	18.81	140755
2017-10-20	18.70	19.11	18.28	18.68	168225
2017-10-23	18.71	18.81	18.51	18.69	147645
2017-10-24	18.71	19.04	18.49	18.87	149090
2017-10-25	18.80	19.38	18.76	19.00	105025
2017-10-26	19.00	19.33	18.74	18.96	139310
2017-10-27	19.00	19.00	18.34	18.60	161300
2017-10-30	18.51	18.80	17.70	17.88	52945
2017-10-31	17.87	18.36	17.60	18.17	169440
2017-11-01	18.15	18.19	17.69	17.81	108440
2017-11-02	17.49	18.00	17.39	17.65	168865
2017-11-03	17.62	17.66	17.08	17.11	91260
2017-11-06	16.68	17.42	16.63	17.26	207195
2017-11-07	17.34	17.96	17.03	17.36	101135
2017-11-08	17.28	17.74	17.28	17.62	141490
2017-11-09	17.60	17.84	17.44	17.44	80925
2017-11-10	17.48	17.49	17.26	17.37	48380
2017-11-13	17.45	17.60	17.34	17.55	73150
2017-11-14	17.50	17.51	17.32	17.39	100220
2017-11-15	17.37	17.60	17.30	17.33	22695
2017-11-16	17.37	17.54	17.20	17.32	76790
2017-11-17	17.22	17.35	16.97	17.18	44785
2017-11-20	17.18	17.35	17.04	17.19	118115
2017-11-21	17.23	17.29	17.11	17.20	35125
2017-11-22	17.22	17.60	16.84	16.87	35855
2017-11-24	17.00	17.53	16.90	17.24	46805
2017-11-27	17.18	17.39	16.79	16.86	170605
2017-11-28	17.10	17.13	16.70	16.75	22270
2017-11-29	16.73	17.38	16.73	16.92	75280
2017-11-30	16.74	17.16	16.68	17.07	57015
2017-12-01	16.68	16.88	16.63	16.72	21900
2017-12-04	16.91	16.93	16.60	16.66	87505
2017-12-05	16.61	16.76	16.46	16.68	83900
2017-12-06	16.50	16.65	16.34	16.42	25315
2017-12-07	16.63	16.78	16.45	16.58	98400
2017-12-08	16.56	16.62	16.40	16.54	10785
2017-12-11	16.74	16.74	16.29	16.46	36810
2017-12-12	16.51	16.52	15.68	15.97	69280
2017-12-13	15.77	16.50	15.41	16.35	72920
2017-12-14	16.31	16.42	15.44	15.63	98165
2017-12-15	15.56	16.06	15.56	15.86	100825
2017-12-18	15.91	16.51	15.61	15.72	125385
2017-12-19	15.70	15.70	15.21	15.53	100840
2017-12-20	15.42	15.55	14.62	14.80	85545
2017-12-21	14.65	15.44	14.39	15.18	171385
2017-12-22	15.32	15.90	15.17	15.54	92555
2017-12-26	15.80	15.94	15.42	15.44	52720
2017-12-27	15.46	15.70	15.20	15.58	70905
2017-12-28	15.20	15.95	15.20	15.73	12195
2017-12-29	15.69	15.69	15.30	15.42	40590
2018-01-02	15.44	15.69	15.17	15.52	51455
2018-01-03	15.92	16.00	15.64	15.94	25210
2018-01-04	16.00	16.10	15.70	16.08	72450
2018-01-05	16.56	16.56	15.93	16.06	42590
2018-01-08	16.06	16.06	15.73	15.80	55130
2018-01-09	15.79	15.82	15.44	15.63	104795
2018-01-10	15.50	15.56	15.29	15.50	17735
2018-01-11	15.44	15.57	15.03	15.52	17055
2018-01-12	15.76	15.77	15.39	15.46	22745
2018-01-16	15.55	15.75	15.35	15.37	64230
2018-01-17	15.30	15.69	15.19	15.59	45235
2018-01-18	15.59	15.59	15.33	15.50	25510
2018-01-19	15.41	15.69	15.41	15.49	49275
2018-01-22	15.45	15.45	15.04	15.14	53415
2018-01-23	15.17	15.40	15.08	15.30	45805
2018-01-24	15.39	15.50	15.00	15.20	36265
2018-01-25	15.22	15.38	15.04	15.38	48990
2018-01-26	15.56	15.56	15.09	15.10	20255
2018-01-29	15.02	15.36	14.95	15.20	64025
2018-01-30	15.19	15.27	14.94	15.10	57915
2018-01-31	15.34	15.36	15.05	15.35	51685
2018-02-01	15.23	16.12	14.92	15.39	93800
2018-02-02	15.39	15.98	14.96	15.05	61645
2018-02-05	15.05	15.83	14.81	14.95	97725
2018-02-06	14.80	15.01	14.66	14.80	46875
2018-02-07	14.78	15.08	14.71	14.71	52630
2018-02-08	14.92	14.92	14.40	14.54	43430
2018-02-09	14.58	14.61	14.15	14.45	56175
2018-02-12	14.50	14.87	14.24	14.50	68130
2018-02-13	14.51	15.00	14.51	14.70	59825
2018-02-14	14.72	14.79	14.60	14.66	30195
2018-02-15	14.66	15.18	14.66	15.02	113360
2018-02-16	15.00	15.44	15.00	15.26	33485
2018-02-20	15.26	15.29	14.84	15.00	65165
2018-02-21	15.00	15.27	14.91	15.17	66450
2018-02-22	15.17	15.23	14.92	15.02	53395
2018-02-23	15.06	15.06	14.44	14.78	51440
2018-02-26	14.75	14.85	14.60	14.62	18720
2018-02-27	14.58	14.65	14.29	14.29	30975
2018-02-28	14.35	14.59	14.17	14.24	34505
2018-03-01	14.26	14.54	14.11	14.21	42580
2018-03-02	14.16	14.51	14.16	14.40	97440
2018-03-05	14.50	14.76	14.39	14.50	45390
2018-03-06	14.41	14.70	14.38	14.52	66200
2018-03-07	14.61	14.61	14.41	14.50	31280
2018-03-08	14.50	14.62	14.38	14.48	62520
2018-03-09	14.53	14.66	14.30	14.53	41110
2018-03-12	14.54	15.08	14.52	14.74	79130
2018-03-13	14.76	15.33	14.76	15.24	53675
2018-03-14	15.27	15.27	14.86	15.27	26250
2018-03-15	15.22	15.24	14.76	15.00	80230
2018-03-16	14.98	15.10	14.69	15.05	97540
2018-03-19	14.98	15.22	14.91	15.18	53960
2018-03-20	15.15	15.35	15.13	15.27	26790
2018-03-21	15.26	15.50	15.26	15.35	11250
2018-03-22	15.30	15.30	14.66	14.99	37720
2018-03-23	15.01	15.01	14.58	14.79	39505
2018-03-26	14.93	15.10	14.76	15.10	64500
2018-03-27	15.13	15.13	14.45	14.46	25600
2018-03-28	14.53	14.74	14.46	14.59	50200
2018-03-29	14.64	14.64	14.31	14.64	23510
2018-04-02	14.61	14.61	14.14	14.28	33465
2018-04-03	14.35	14.69	14.26	14.51	93510
2018-04-04	14.40	14.75	14.30	14.61	55590
2018-04-05	14.30	14.60	14.30	14.53	14825
2018-04-06	14.48	14.68	14.41	14.68	13165
2018-04-09	14.76	14.76	14.44	14.44	9170
2018-04-10	14.54	14.80	14.54	14.79	141405
2018-04-11	14.66	14.80	14.65	14.70	25840
2018-04-12	14.73	15.09	14.72	14.90	13555
2018-04-13	15.02	15.09	14.74	14.74	14230
2018-04-16	14.76	14.99	14.76	14.85	35655
2018-04-17	14.82	15.14	14.70	15.01	84930
2018-04-18	15.02	15.30	15.02	15.30	6495
2018-04-19	14.86	15.18	14.81	15.15	20435
2018-04-20	15.00	15.06	14.78	14.78	57735
2018-04-23	14.78	14.98	14.70	14.90	33640
2018-04-24	14.79	14.84	14.76	14.77	19080
2018-04-25	14.64	15.00	14.64	14.97	24980
2018-04-26	15.20	15.20	14.65	14.78	9670
2018-04-27	14.92	14.96	14.70	14.70	68000
2018-04-30	14.78	15.00	14.78	14.94	16560
2018-05-01	14.93	14.94	14.66	14.88	36280
2018-05-02	14.80	15.04	14.78	15.01	28870
2018-05-03	14.95	15.07	14.90	14.90	25825
2018-05-04	14.83	15.07	14.83	14.99	32730
2018-05-07	14.84	15.12	14.82	15.10	16810
2018-05-08	15.11	15.49	14.79	15.20	46930
2018-05-09	15.23	15.46	15.01	15.20	60405
2018-05-10	15.20	15.46	15.11	15.36	68860
2018-05-11	15.32	15.55	15.32	15.43	12915
2018-05-14	15.21	15.40	15.09	15.34	23340
2018-05-15	15.29	15.70	14.96	15.51	32950
2018-05-16	15.62	15.62	15.45	15.45	10950
2018-05-17	15.80	15.99	15.48	15.74	15530
2018-05-18	15.70	15.74	15.55	15.72	62585
2018-05-21	15.72	16.11	15.69	15.91	92675
2018-05-22	15.91	16.01	15.78	15.78	39605
2018-05-23	15.70	16.00	15.65	15.87	14010
2018-05-24	15.83	15.83	15.49	15.69	48905
2018-05-25	15.73	15.75	15.60	15.75	14055
2018-05-29	15.64	15.88	15.64	15.81	37545
2018-05-30	15.82	15.85	15.72	15.85	43990
2018-05-31	15.67	15.82	15.67	15.80	19085
2018-06-01	15.85	16.44	15.85	16.44	25610
2018-06-04	16.48	16.63	16.31	16.45	23210
2018-06-05	16.47	16.80	16.36	16.54	21130
2018-06-06	16.51	16.70	16.51	16.67	16965
2018-06-07	16.70	17.04	16.51	16.73	22525
2018-06-08	16.69	17.15	16.69	16.99	35925
2018-06-11	17.10	17.13	16.70	16.78	27120
2018-06-12	16.82	16.98	16.68	16.83	30855
2018-06-13	16.87	16.87	16.80	16.84	10505
2018-06-14	16.90	16.91	16.83	16.91	18685
2018-06-15	16.83	17.08	16.80	17.06	31810
2018-06-18	17.00	17.01	16.83	16.95	19595
2018-06-19	16.90	17.10	16.90	16.92	11350
2018-06-20	16.84	16.96	16.56	16.69	47460
2018-06-21	16.73	16.90	16.73	16.73	28270
2018-06-22	16.91	16.91	16.66	16.83	57995
2018-06-25	16.66	16.88	16.66	16.68	22315
2018-06-26	16.69	16.87	16.60	16.83	9265
2018-06-27	16.70	16.70	16.42	16.42	15985
2018-06-28	16.43	16.65	16.43	16.65	3970
2018-06-29	16.47	16.83	16.47	16.78	9865
2018-07-02	17.19	17.19	16.53	16.57	20050
2018-07-03	16.57	16.62	16.56	16.56	8760
2018-07-05	16.66	16.66	15.94	15.94	58940
2018-07-06	15.93	16.60	15.90	16.47	23805
2018-07-09	16.51	16.65	16.50	16.60	8735
2018-07-10	16.36	16.42	16.36	16.42	3180
2018-07-11	16.49	16.70	16.12	16.12	54265
2018-07-12	16.20	16.58	15.90	16.58	14550
2018-07-13	16.30	16.56	16.30	16.42	4615
2018-07-16	16.67	16.67	15.99	16.38	10180
2018-07-17	16.34	16.46	15.79	16.07	8945
2018-07-18	16.07	16.10	16.07	16.10	4760
2018-07-19	16.11	16.34	16.11	16.34	5770
2018-07-20	16.34	16.49	16.04	16.18	9185
2018-07-23	16.22	16.22	15.92	16.09	3970
2018-07-24	16.15	16.19	15.98	15.98	15840
2018-07-25	16.00	16.40	15.92	16.03	36990
2018-07-26	16.00	16.45	15.55	15.68	92960
2018-07-27	15.65	15.65	15.20	15.21	11570
2018-07-30	14.98	15.40	14.98	15.20	8850
2018-07-31	15.27	15.58	15.27	15.54	10325
2018-08-01	15.30	15.44	15.30	15.44	6585
2018-08-02	15.51	15.72	15.49	15.71	8165
2018-08-03	16.03	16.03	15.67	15.67	5645
2018-08-06	15.85	15.89	15.22	15.64	11595
2018-08-07	15.66	15.71	15.37	15.56	9870
2018-08-08	15.60	15.64	15.32	15.49	10175
2018-08-09	15.47	15.47	15.43	15.47	3410
2018-08-10	15.47	15.47	15.23	15.23	8210
2018-08-13	15.22	15.27	15.17	15.27	43825
2018-08-14	15.29	15.30	15.24	15.30	4000
2018-08-15	15.26	15.29	15.00	15.11	34665
2018-08-16	15.32	15.32	15.20	15.27	32725
2018-08-17	15.17	15.41	15.14	15.14	44120
2018-08-20	15.21	15.27	15.10	15.15	25350
2018-08-21	15.75	15.75	15.22	15.38	5985
2018-08-22	15.40	15.40	15.24	15.34	9420
2018-08-23	15.30	15.50	15.11	15.35	7645
2018-08-24	15.07	15.36	15.07	15.36	8545
2018-08-27	15.07	15.46	15.06	15.06	91030
2018-08-28	15.09	15.10	15.07	15.07	4855
2018-08-29	15.10	15.13	14.98	15.10	40110
2018-08-30	15.06	15.14	15.06	15.10	6190
2018-08-31	15.11	15.23	15.07	15.18	17510
2018-09-04	15.34	15.34	15.17	15.28	17385
2018-09-05	15.37	15.37	15.30	15.35	27140
2018-09-06	15.25	15.35	15.25	15.25	18405
2018-09-07	15.27	15.54	15.27	15.40	70550
2018-09-10	15.37	15.43	15.02	15.39	68615
2018-09-11	15.12	15.29	15.12	15.21	3315
2018-09-12	15.44	15.45	15.20	15.36	11425
2018-09-13	15.52	15.52	15.30	15.39	18260
2018-09-14	15.50	15.70	15.38	15.50	152070
2018-09-17	15.60	15.66	15.30	15.52	30120
2018-09-18	15.40	15.56	15.40	15.56	5750
2018-09-19	15.54	15.60	15.51	15.56	38990
2018-09-20	15.58	15.68	15.54	15.68	44120
2018-09-21	15.56	15.60	15.52	15.52	88755
2018-09-24	15.53	15.65	15.45	15.65	135580
2018-09-25	15.05	15.80	15.05	15.76	11065
2018-09-26	15.71	15.71	15.71	15.71	3450
2018-09-27	15.46	15.69	15.46	15.66	10910
2018-09-28	15.59	15.79	15.59	15.79	16440
2018-10-01	15.80	15.85	15.37	15.61	13170
2018-10-02	15.60	15.70	15.59	15.60	12155
2018-10-03	15.60	15.68	15.60	15.68	3875
2018-10-04	15.37	15.65	15.37	15.65	5460
2018-10-05	15.39	15.76	15.39	15.60	14025
2018-10-08	15.60	15.72	15.51	15.60	4870
2018-10-09	15.46	15.83	15.43	15.70	34010
2018-10-10	15.45	15.80	15.45	15.55	13655
2018-10-11	15.74	15.83	15.28	15.53	33380
2018-10-12	15.29	15.59	15.29	15.49	15085
2018-10-15	15.53	15.65	15.30	15.50	8785
2018-10-16	15.48	15.69	15.48	15.69	8315
2018-10-17	15.56	15.64	15.56	15.64	4820
2018-10-18	15.50	15.58	15.40	15.58	5835
2018-10-19	15.44	15.49	14.95	15.38	9400
2018-10-22	15.46	15.46	15.46	15.46	6970
2018-10-23	15.46	15.48	15.46	15.48	6035
2018-10-24	15.02	15.52	15.02	15.13	57930
2018-10-25	15.33	15.43	15.12	15.33	14195
2018-10-26	15.25	15.33	14.95	15.14	42735
2018-10-29	15.22	15.28	15.00	15.08	9320
2018-10-30	15.27	15.34	15.12	15.21	20760
2018-10-31	15.18	15.27	14.95	15.00	77500
2018-11-01	15.04	15.05	14.86	14.86	20715
2018-11-02	15.12	15.12	14.83	14.83	17265
2018-11-05	14.92	14.92	14.73	14.76	34820
2018-11-06	14.88	14.88	14.80	14.80	5735
2018-11-07	14.99	15.28	14.81	15.01	32940
2018-11-08	15.10	15.12	14.89	14.89	7330
2018-11-09	15.21	15.29	14.90	15.01	36985
2018-11-12	14.90	15.05	14.87	14.90	34460
2018-11-13	15.14	15.14	14.93	15.12	16190
2018-11-14	14.97	15.04	14.84	14.84	14450
2018-11-15	14.87	15.12	14.82	15.12	6560
2018-11-16	15.05	15.07	14.80	14.80	30285
2018-11-19	14.82	14.82	14.70	14.80	7690
2018-11-20	14.80	14.89	14.66	14.80	25705
2018-11-21	14.83	14.97	14.75	14.97	10530
2018-11-23	14.54	14.95	14.54	14.93	14365
2018-11-26	14.93	14.93	14.74	14.93	11405
2018-11-27	14.80	14.96	14.76	14.81	10025
2018-11-28	15.04	15.24	14.80	14.93	12790
2018-11-29	14.81	15.40	14.81	14.89	10060
2018-11-30	14.89	15.16	14.83	14.94	36095
2018-12-03	14.96	14.97	14.73	14.87	12770
2018-12-04	14.90	15.37	14.55	14.90	28485
2018-12-06	14.80	14.98	14.67	14.79	47585
2018-12-07	14.65	14.78	14.14	14.63	16195
2018-12-10	14.15	14.65	14.15	14.35	31280
2018-12-11	14.44	14.44	14.14	14.27	26645
2018-12-12	14.30	14.30	13.95	14.16	14805
2018-12-13	14.01	14.28	13.95	14.12	6235
2018-12-14	14.16	14.58	14.06	14.20	30325
2018-12-17	14.20	14.20	14.20	14.20	8730
2018-12-18	14.04	14.26	14.04	14.19	8875
2018-12-19	14.09	14.25	13.93	13.95	21200
2018-12-20	13.86	14.20	13.86	14.05	27680
2018-12-21	13.98	14.48	13.83	14.02	55510
2018-12-24	13.96	13.96	13.96	13.96	2425
2018-12-26	13.99	14.15	13.74	13.97	33180
2018-12-27	13.78	14.00	13.78	13.94	5690
2018-12-28	13.72	14.45	13.72	14.45	4605
2018-12-31	14.45	14.60	14.04	14.20	26790
2019-01-02	14.35	14.35	14.35	14.35	4475
2019-01-03	14.02	14.70	14.00	14.15	9200
2019-01-04	14.18	14.77	14.11	14.28	51265
2019-01-07	13.90	14.36	13.90	14.34	11790
2019-01-08	14.20	14.22	14.15	14.15	11600
2019-01-09	14.20	14.20	14.20	14.20	2845
2019-01-10	14.20	14.35	14.20	14.35	9790
2019-01-11	14.19	14.28	14.10	14.22	14960
2019-01-14	14.02	14.20	14.02	14.18	19315
2019-01-15	14.20	14.25	13.94	14.19	32965
2019-01-16	14.18	14.20	14.02	14.14	11430
2019-01-17	14.13	14.15	13.66	13.66	29865
2019-01-18	13.67	14.06	13.66	13.80	63195
2019-01-22	13.65	13.85	13.65	13.74	7660
2019-01-23	13.80	14.30	13.74	13.85	13245
2019-01-24	13.87	13.87	13.87	13.87	3275
2019-01-25	13.87	13.87	13.87	13.87	3415
2019-01-28	13.77	13.81	13.76	13.79	25315
2019-01-29	13.86	14.16	13.82	13.82	10965
2019-01-30	13.90	13.97	13.80	13.97	14385
2019-01-31	13.68	14.04	13.64	13.80	12060
2019-02-01	13.82	13.88	13.72	13.72	10690
2019-02-04	13.65	13.65	13.65	13.65	1695
2019-02-05	13.72	13.99	13.64	13.86	21360
2019-02-06	13.94	13.94	13.87	13.87	3315
2019-02-07	13.92	14.00	13.81	13.85	22060
2019-02-08	13.94	14.00	13.65	13.80	20980
2019-02-11	13.96	14.02	13.95	14.02	11085
2019-02-12	14.20	14.21	13.85	14.20	7930
2019-02-13	14.20	14.35	14.20	14.28	17320
2019-02-14	14.33	14.33	14.20	14.20	10910
2019-02-15	14.10	14.60	14.10	14.47	18665
2019-02-19	14.36	14.67	14.36	14.67	10205
2019-02-20	14.66	14.93	14.54	14.70	35975
2019-02-21	14.68	14.93	14.50	14.50	25175
2019-02-22	14.56	14.65	14.56	14.65	6690
2019-02-25	14.67	14.67	14.46	14.46	10310
2019-02-26	14.51	14.58	14.37	14.40	29020
2019-02-27	14.40	14.52	14.40	14.52	3295
2019-02-28	14.40	14.40	14.40	14.40	4745
2019-03-01	14.43	14.68	14.43	14.60	19900
2019-03-04	14.62	14.71	14.51	14.71	7865
2019-03-05	14.90	15.13	14.90	15.13	9235
2019-03-06	14.81	14.81	14.81	14.81	4895
2019-03-07	14.60	14.94	14.60	14.94	10220
2019-03-08	14.73	14.79	14.71	14.77	9485
2019-03-11	14.81	14.96	14.68	14.96	18270
2019-03-12	14.80	14.80	14.80	14.80	6145
2019-03-13	14.77	14.84	14.74	14.80	10440
2019-03-14	14.91	14.91	14.87	14.87	17420
2019-03-15	14.91	15.01	14.75	14.75	51130
2019-03-18	14.93	15.11	14.86	15.02	13395
2019-03-19	14.90	14.90	14.80	14.80	6655
2019-03-20	15.20	15.20	14.95	14.95	12415
2019-03-21	15.20	15.20	15.03	15.03	6875
2019-03-22	14.90	15.12	14.90	14.96	12520
2019-03-25	14.90	14.90	14.68	14.86	6190
2019-03-26	15.00	15.20	15.00	15.20	3405
2019-03-27	15.36	15.36	15.36	15.36	5470
2019-03-28	15.40	15.40	15.40	15.40	1480
2019-03-29	15.84	15.84	15.34	15.42	9670
2019-04-01	15.32	15.62	15.30	15.48	6520
2019-04-02	15.30	15.54	15.23	15.48	18260
2019-04-03	15.55	15.73	15.48	15.73	5395
2019-04-04	15.75	15.75	15.36	15.70	5400
2019-04-05	15.55	15.65	15.24	15.60	32065
2019-04-08	15.63	16.19	15.63	16.06	17290
2019-04-09	16.00	16.07	15.71	15.71	36855
2019-04-10	15.50	15.61	15.36	15.42	18605
2019-04-11	15.48	15.53	15.21	15.35	34300
2019-04-12	15.39	15.72	15.39	15.51	29570
2019-04-15	15.27	15.60	15.27	15.60	35320
2019-04-16	15.42	15.72	15.42	15.60	35020
2019-04-17	15.45	16.08	15.45	16.08	36655
2019-04-18	15.98	15.98	15.76	15.98	6610
2019-04-22	16.26	16.56	15.71	16.29	34870
2019-04-23	16.30	16.46	16.22	16.46	14500
2019-04-24	16.22	16.35	15.83	15.90	37815
2019-04-25	15.86	16.15	15.85	16.02	25110
2019-04-26	16.04	16.20	15.77	15.91	26855
2019-04-29	15.91	16.16	15.91	16.16	26835
2019-04-30	16.19	16.47	16.10	16.18	32435
2019-05-01	15.91	15.92	15.45	15.57	34900
2019-05-02	15.82	16.62	15.80	15.92	59290
2019-05-03	15.89	16.10	15.83	16.08	21855
2019-05-06	15.94	16.30	15.94	16.30	7930
2019-05-07	16.31	16.31	15.83	16.17	38605
2019-05-08	16.26	16.37	15.99	16.37	16980
2019-05-09	16.28	16.76	16.20	16.76	25665
2019-05-10	16.54	16.59	16.35	16.35	6990
2019-05-13	16.12	16.36	16.12	16.36	7275
2019-05-14	16.51	16.61	16.34	16.61	24600
2019-05-15	16.53	16.68	16.46	16.68	16985
2019-05-16	16.54	16.86	16.54	16.86	20575
2019-05-17	16.92	16.92	16.66	16.66	3875
2019-05-20	16.53	16.60	16.28	16.35	10210
2019-05-21	16.39	16.39	16.39	16.39	3585
2019-05-22	16.40	16.40	16.40	16.40	14105
2019-05-23	16.19	16.28	16.19	16.20	16315
2019-05-24	16.43	16.43	16.30	16.39	14830
2019-05-28	16.40	16.40	16.20	16.36	18295
2019-05-29	16.34	16.34	16.20	16.20	17560
2019-05-30	16.18	16.26	16.18	16.26	11565
2019-05-31	16.34	16.34	16.09	16.33	8305
2019-06-03	16.23	16.38	16.23	16.38	5610
2019-06-04	16.23	16.44	16.23	16.44	4795
2019-06-05	16.30	16.30	16.30	16.30	1220
2019-06-06	16.13	16.13	16.12	16.12	2750
2019-06-07	16.02	16.02	16.02	16.02	2520
2019-06-10	16.30	16.56	16.30	16.44	12435
2019-06-11	16.42	16.42	16.09	16.38	7960
2019-06-12	16.13	16.27	16.13	16.18	8340
2019-06-13	16.44	16.44	16.21	16.42	9630
2019-06-14	16.50	16.50	16.30	16.30	5460
2019-06-17	16.84	16.84	16.57	16.57	4185
2019-06-18	16.77	16.77	16.57	16.57	6595
2019-06-19	0.00	0.00	0.00	16.57	1095
2019-06-20	16.42	16.42	16.40	16.40	3865
2019-06-21	16.21	16.84	16.12	16.84	26470
2019-06-24	16.43	16.71	16.40	16.64	13275
2019-06-25	16.48	16.48	16.41	16.41	5400
2019-06-26	0.00	0.00	0.00	16.41	2750
2019-06-27	16.33	16.34	15.83	16.00	26935
2019-06-28	15.75	16.00	15.62	16.00	66990
2019-07-01	16.14	16.40	16.14	16.20	25835
2019-07-02	0.00	0.00	0.00	16.20	880
2019-07-03	0.00	0.00	0.00	16.20	905
2019-07-05	16.35	16.35	16.35	16.35	2880
2019-07-08	16.40	16.40	16.28	16.40	9005
2019-07-09	16.25	16.85	16.25	16.85	26790
2019-07-10	16.81	16.81	16.81	16.81	3025
2019-07-11	16.68	16.80	16.60	16.76	8290
2019-07-12	16.69	16.69	16.69	16.69	5725
2019-07-15	16.63	16.92	16.63	16.92	3655
2019-07-16	16.99	16.99	16.96	16.96	6310
2019-07-17	16.45	16.81	16.45	16.63	7715
2019-07-18	16.89	16.89	16.89	16.89	4125
2019-07-19	16.71	16.89	16.57	16.89	5590
2019-07-22	16.56	16.99	16.56	16.99	6845
2019-07-23	17.00	17.14	17.00	17.14	7985
2019-07-24	16.70	17.17	16.70	16.86	4670
2019-07-25	0.00	0.00	0.00	16.86	1965
2019-07-26	16.68	16.68	16.68	16.68	3640
2019-07-29	16.63	16.91	16.38	16.44	8310
2019-07-30	16.21	16.91	16.21	16.51	10620
2019-07-31	16.80	16.80	16.17	16.18	33055
2019-08-01	16.60	16.60	16.60	16.60	7630
2019-08-02	16.90	16.91	16.67	16.67	11175
2019-08-05	16.42	16.42	16.30	16.30	5765
2019-08-06	15.55	16.81	15.55	16.61	14405
2019-08-07	16.49	16.80	15.80	16.60	14190
2019-08-08	16.60	16.60	16.60	16.60	5990
2019-08-09	16.54	16.57	16.54	16.57	3965
2019-08-12	16.87	16.87	16.87	16.87	2880
2019-08-13	16.61	16.87	16.32	16.78	42520
2019-08-14	16.56	16.69	16.01	16.57	17470
2019-08-15	16.25	16.33	15.61	15.61	31045
2019-08-16	15.84	15.84	15.61	15.84	15920
2019-08-19	15.90	15.90	15.90	15.90	2975
2019-08-20	15.74	16.04	15.74	16.02	11995
2019-08-21	16.20	16.27	16.10	16.14	18760
2019-08-22	16.20	16.23	16.10	16.10	16445
2019-08-23	16.22	16.22	15.92	15.92	15020
2019-08-26	16.00	16.01	15.75	15.98	21450
2019-08-27	16.01	16.01	15.33	15.67	25010
2019-08-28	15.67	15.68	15.67	15.68	4245
2019-08-29	15.62	15.83	15.49	15.49	4925
2019-08-30	15.55	15.55	15.43	15.43	3070
2019-09-03	15.64	15.66	15.28	15.28	14220
2019-09-04	15.17	15.26	15.17	15.26	5010
2019-09-05	15.32	15.32	15.32	15.32	4355
2019-09-06	15.15	15.15	15.12	15.12	3655
2019-09-09	14.96	14.96	14.14	14.83	63030
2019-09-10	14.78	15.25	14.78	15.25	7135
2019-09-11	15.44	15.88	15.44	15.88	10835
2019-09-12	15.75	15.86	15.55	15.86	10520
2019-09-13	15.51	15.83	15.51	15.80	23220
2019-09-16	15.33	15.80	15.33	15.80	13695
2019-09-17	15.29	15.29	15.29	15.29	6000
2019-09-18	15.41	15.41	15.14	15.20	13395
2019-09-19	15.10	15.60	15.10	15.54	26165
2019-09-20	15.47	15.65	15.42	15.53	42500
2019-09-23	15.38	15.38	14.86	14.93	30555
2019-09-24	14.92	15.33	14.87	15.33	8405
2019-09-25	15.63	15.63	15.42	15.52	24785
2019-09-26	15.26	15.26	15.26	15.26	3975
2019-09-27	15.12	15.12	15.12	15.12	4385
2019-09-30	15.05	15.30	15.05	15.30	8860
2019-10-01	15.40	15.60	15.20	15.20	38770
2019-10-02	15.20	15.20	14.89	15.04	8460
2019-10-03	15.22	15.36	14.81	15.22	10905
2019-10-04	14.80	15.26	14.80	15.20	39380
2019-10-07	15.20	15.20	15.09	15.09	30785
2019-10-08	15.14	15.30	15.14	15.26	17835
2019-10-09	15.21	15.21	15.02	15.10	28745
2019-10-10	15.20	15.20	15.02	15.04	9415
2019-10-11	15.28	15.28	15.18	15.20	42260
2019-10-14	15.15	15.15	15.15	15.15	3175
2019-10-15	15.00	15.28	14.89	15.20	40145
2019-10-16	15.20	15.20	15.20	15.20	18940
2019-10-17	15.20	15.25	14.96	15.04	49995
2019-10-18	14.94	15.24	14.61	15.20	56965
2019-10-21	15.00	15.73	15.00	15.73	26165
2019-10-22	15.93	16.07	15.72	15.72	17845
2019-10-23	15.61	16.19	15.61	15.98	60745
2019-10-24	15.91	16.35	15.76	16.05	70170
2019-10-25	16.15	16.27	15.89	16.20	48900
2019-10-28	16.22	17.18	16.20	16.92	61170
2019-10-29	16.93	16.94	16.42	16.71	27675
2019-10-30	16.56	17.21	16.54	17.21	52690
2019-10-31	17.19	17.96	16.97	17.70	48630
2019-11-01	17.67	18.68	17.62	18.38	54120
2019-11-04	18.38	19.15	18.38	18.57	50345
2019-11-05	18.56	18.56	17.84	18.17	78255
2019-11-06	18.07	18.20	18.07	18.20	7430
2019-11-07	18.21	18.69	18.21	18.69	10345
2019-11-08	18.28	18.73	18.28	18.42	32400
2019-11-11	18.46	18.50	18.30	18.30	15590
2019-11-12	18.20	18.24	18.06	18.20	13050
2019-11-13	17.92	18.42	17.92	18.42	5360
2019-11-14	18.60	18.77	18.55	18.63	16495
2019-11-15	18.70	18.87	18.70	18.71	17370
2019-11-18	18.93	19.00	18.93	19.00	14565
2019-11-19	19.20	19.60	19.20	19.30	48970
2019-11-20	19.31	19.31	19.26	19.26	19030
2019-11-21	19.19	19.33	18.75	18.92	39510
2019-11-22	18.95	19.09	18.58	18.68	28360
2019-11-25	18.78	20.58	18.78	19.89	118095
2019-11-26	20.18	20.80	19.85	19.85	75315
2019-11-27	19.99	20.52	19.99	20.00	25470
2019-11-29	20.00	20.70	20.00	20.57	19615
2019-12-02	20.70	20.70	20.20	20.40	66240
2019-12-03	20.40	20.57	20.26	20.32	96620
2019-12-04	20.29	20.66	20.29	20.60	78170
2019-12-05	19.86	19.89	19.31	19.44	53115
2019-12-06	19.50	19.71	19.07	19.10	45575
2019-12-09	19.05	19.05	18.45	18.47	68905
2019-12-10	18.28	18.46	17.71	17.89	58065
2019-12-11	17.93	17.93	17.22	17.58	74780
2019-12-12	17.58	17.85	17.25	17.25	39035
2019-12-13	17.38	17.57	16.95	17.20	80055
2019-12-16	17.20	17.74	17.05	17.36	92205
2019-12-17	17.32	17.40	17.16	17.20	57300
2019-12-18	17.24	18.24	17.15	18.14	80340
2019-12-19	18.22	18.44	18.03	18.06	65165
2019-12-20	18.12	18.48	17.83	18.06	93530
2019-12-23	18.13	18.45	17.92	18.07	46915
2019-12-24	18.39	18.39	17.90	18.22	27615
2019-12-26	18.28	18.28	18.00	18.00	40145
2019-12-27	17.95	18.50	17.95	18.30	40155
2019-12-30	18.17	18.43	18.03	18.04	25825
2019-12-31	18.03	18.36	18.03	18.06	13050
2020-01-02	18.00	18.05	17.86	17.86	19320
2020-01-03	17.79	18.10	17.76	17.79	26655
2020-01-06	17.32	17.94	17.32	17.78	21355
2020-01-07	17.80	18.03	17.63	18.03	41325
2020-01-08	17.87	18.04	17.67	18.04	9250
2020-01-09	18.08	18.10	17.89	18.03	13445
2020-01-10	18.02	18.20	18.02	18.20	12785
2020-01-13	18.30	18.90	18.11	18.90	33270
2020-01-14	18.56	18.91	18.55	18.78	24450
2020-01-15	18.81	19.04	18.56	18.86	33360
2020-01-16	18.89	18.89	18.78	18.78	14850
2020-01-17	18.79	18.95	18.79	18.89	9610
2020-01-21	18.83	18.91	18.73	18.82	14950
2020-01-22	18.92	18.92	18.72	18.72	5835
2020-01-23	18.89	18.95	18.88	18.93	14755
2020-01-24	18.90	18.93	18.73	18.85	8150
2020-01-27	18.75	18.92	18.59	18.83	18180
2020-01-28	19.02	19.02	18.97	18.97	7540
2020-01-29	18.89	18.89	18.89	18.89	2665
2020-01-30	18.76	18.76	18.11	18.28	24500
2020-01-31	18.06	18.14	17.95	17.95	14720
2020-02-03	18.14	18.17	18.08	18.08	11270
2020-02-04	18.11	18.11	18.11	18.11	5400
2020-02-05	17.84	18.00	17.80	17.90	13925
2020-02-06	17.90	17.90	17.64	17.64	11745
2020-02-07	17.53	17.76	17.14	17.14	23745
2020-02-10	17.48	17.48	16.99	17.22	19255
2020-02-11	17.19	17.19	17.19	17.19	2835
2020-02-12	17.11	17.11	17.11	17.11	5465
2020-02-13	17.11	17.44	17.11	17.44	5490
2020-02-14	17.23	17.28	17.00	17.06	6165
2020-02-18	17.03	17.27	16.84	17.19	13865
2020-02-19	17.20	17.39	16.96	17.38	16550
2020-02-20	17.20	17.29	17.20	17.29	3920
2020-02-21	17.34	17.34	17.14	17.14	4220
2020-02-24	16.91	16.91	16.81	16.81	7950
2020-02-25	16.81	16.81	16.00	16.00	22810
2020-02-26	16.22	16.63	16.05	16.63	42705
2020-02-27	16.32	16.45	15.81	16.05	47295
2020-02-28	15.75	16.11	15.48	16.11	32020
2020-03-02	16.38	17.06	16.38	16.93	37255
2020-03-03	17.00	17.00	15.97	16.26	33120
2020-03-04	16.19	16.83	16.19	16.83	16480
2020-03-05	16.40	16.47	16.34	16.39	14260
2020-03-06	15.72	16.48	15.72	16.06	18635
2020-03-09	15.69	15.94	15.01	15.40	15130
2020-03-10	15.40	15.40	13.96	14.00	22470
2020-03-11	13.80	14.09	13.36	13.42	92100
2020-03-12	13.13	13.42	12.20	12.68	146645
2020-03-13	12.76	15.20	12.24	15.20	140620
2020-03-16	14.28	14.28	12.48	13.21	77060
2020-03-17	12.92	15.88	12.79	15.88	68500
2020-03-18	15.46	15.64	13.27	14.00	105110
2020-03-19	14.00	16.43	13.80	15.88	208135
2020-03-20	15.55	16.34	14.24	14.37	96560
2020-03-23	14.61	14.67	12.95	12.99	67840
2020-03-24	13.30	14.80	13.29	14.39	216665
2020-03-25	14.68	14.70	13.51	13.51	101530
2020-03-26	13.98	14.55	13.84	14.05	68675
2020-03-27	14.22	14.22	12.85	12.86	86855
2020-03-30	12.52	13.65	12.52	13.55	58605
2020-03-31	13.70	15.00	13.53	14.77	72555
2020-04-01	14.36	14.60	12.66	12.96	104405
2020-04-02	13.54	13.54	12.64	13.10	58615
2020-04-03	13.45	13.45	12.90	13.09	75595
2020-04-06	13.75	15.25	13.60	15.25	81655
2020-04-07	15.87	18.80	14.52	15.61	259640
2020-04-08	16.60	17.32	16.07	17.22	48185
2020-04-09	17.27	18.89	17.27	18.89	44090
2020-04-13	17.93	17.93	17.93	17.93	12620
2020-04-14	18.05	18.21	16.63	17.66	28050
2020-04-15	17.74	17.80	15.56	15.72	24830
2020-04-16	15.22	15.62	15.17	15.28	20475
2020-04-17	15.99	17.50	15.66	17.50	27300
2020-04-20	17.36	17.59	15.38	15.96	42700
2020-04-21	15.10	17.16	15.10	16.49	38230
2020-04-22	16.71	16.79	15.87	16.79	36700
2020-04-23	16.79	17.19	15.68	16.20	25605
2020-04-24	16.10	16.46	15.79	16.16	24040
2020-04-27	16.58	17.20	16.05	17.20	27950
2020-04-28	17.43	17.43	16.10	16.21	10870
2020-04-29	17.22	17.22	16.90	16.90	30225
2020-04-30	16.21	16.88	15.87	16.02	45615
2020-05-01	15.52	15.87	15.12	15.60	32715
2020-05-04	16.12	16.12	15.50	15.79	9830
2020-05-05	15.86	16.60	15.85	15.98	12880
2020-05-06	16.15	16.15	15.62	15.62	13040
2020-05-07	15.87	15.87	15.50	15.50	19030
2020-05-08	15.88	16.30	15.87	16.15	25140
2020-05-11	15.61	15.90	15.10	15.10	20485
2020-05-12	16.16	16.20	14.80	14.80	22305
2020-05-13	14.66	14.68	14.40	14.40	19000
2020-05-14	13.97	14.20	13.20	14.20	29955
2020-05-15	14.16	14.16	13.52	13.66	35670
2020-05-18	14.31	15.00	14.11	14.31	39605
2020-05-19	14.31	14.70	14.10	14.70	17025
2020-05-20	14.67	15.73	14.67	15.72	15400
2020-05-21	15.23	15.23	15.23	15.23	6420
2020-05-22	15.44	15.92	15.44	15.92	7495
2020-05-26	15.99	16.45	15.88	16.10	13825
2020-05-27	15.40	15.45	14.22	15.21	64185
2020-05-28	15.19	15.19	14.76	14.76	15930
2020-05-29	14.27	14.84	13.80	14.83	15730
2020-06-01	15.03	15.68	14.40	14.40	24685
2020-06-02	14.46	15.09	14.46	14.63	16410
2020-06-03	15.30	15.50	15.03	15.04	13605
2020-06-04	15.10	15.44	15.10	15.28	11335
2020-06-05	15.40	15.98	15.18	15.57	21930
2020-06-08	16.12	16.12	15.06	15.24	12195
2020-06-09	14.88	15.16	14.71	14.78	12145
2020-06-10	14.79	15.18	14.79	14.85	7600
2020-06-11	14.32	14.36	13.57	13.59	30890
2020-06-12	14.34	14.34	13.47	13.57	9925
2020-06-15	13.24	14.04	13.24	13.80	16090
2020-06-16	14.50	16.25	14.50	16.03	103300
2020-06-17	16.02	16.83	16.02	16.12	66500
2020-06-18	16.12	16.51	16.12	16.14	14685
2020-06-19	16.38	16.52	16.12	16.12	112605
2020-06-22	16.38	16.52	16.12	16.20	45955
2020-06-23	16.50	16.85	16.38	16.38	41535
2020-06-24	16.38	16.57	16.22	16.45	32915
2020-06-25	16.80	16.80	16.80	16.80	12155
2020-06-26	16.72	16.74	16.69	16.72	51970
2020-06-29	17.56	17.56	16.72	16.72	20650
2020-06-30	17.00	17.01	16.89	16.89	14345
2020-07-01	16.93	16.93	16.62	16.62	34810
2020-07-02	16.95	16.95	16.76	16.76	8130
2020-07-06	16.76	16.96	16.60	16.72	23450
2020-07-07	16.72	16.75	16.67	16.72	24445
2020-07-08	16.62	16.73	16.62	16.73	12205
2020-07-09	16.67	16.80	16.31	16.59	86235
2020-07-10	16.60	17.16	16.60	17.16	13245
2020-07-13	17.00	17.00	16.86	16.86	11895
2020-07-14	17.11	17.19	17.08	17.19	9665
2020-07-15	17.24	17.24	17.24	17.24	11825
2020-07-16	17.49	17.49	17.16	17.28	6810
2020-07-17	17.19	17.34	16.83	17.34	19520
2020-07-20	17.32	17.87	17.20	17.87	29930
2020-07-21	18.00	18.52	17.34	17.99	37615
2020-07-22	17.86	18.21	17.86	18.08	10180
2020-07-23	17.87	17.87	17.87	17.87	6190
2020-07-24	18.09	18.09	18.00	18.00	6050
2020-07-27	18.02	18.40	17.95	18.14	27295
2020-07-28	18.20	18.20	18.20	18.20	4390
2020-07-29	18.10	18.61	18.00	18.61	19775
2020-07-30	18.27	19.20	17.58	18.81	48980
2020-07-31	18.64	18.66	17.70	18.04	88350
2020-08-03	18.16	18.78	18.04	18.10	64255
2020-08-04	18.40	18.50	18.19	18.38	14195
2020-08-05	18.33	18.55	18.18	18.55	40135
2020-08-06	18.42	18.42	18.42	18.42	7615
2020-08-07	18.55	19.00	18.49	18.49	6635
2020-08-10	18.60	18.69	18.60	18.69	4890
2020-08-11	18.70	19.18	18.64	19.00	26350
2020-08-12	19.01	19.66	18.97	19.66	29170
2020-08-13	19.36	19.60	19.30	19.60	14660
2020-08-14	19.40	19.40	18.93	18.93	11725
2020-08-17	18.61	18.92	18.61	18.92	19550
2020-08-18	18.79	18.79	18.78	18.78	5050
2020-08-19	19.00	19.00	18.84	19.00	9170
2020-08-20	18.75	18.87	18.75	18.87	1725
2020-08-21	18.70	18.82	18.70	18.76	16035
2020-08-24	18.80	18.80	18.67	18.67	3790
2020-08-25	18.88	18.88	18.67	18.67	3100
2020-08-26	18.55	18.93	18.40	18.82	27765
2020-08-27	18.67	18.90	18.61	18.67	18945
2020-08-28	18.69	18.99	18.45	18.54	38910
2020-08-31	18.45	18.58	18.38	18.43	38040
2020-09-01	18.51	18.52	18.45	18.52	12930
2020-09-02	18.61	19.10	18.61	19.10	10470
2020-09-03	18.63	18.76	18.47	18.76	14225
2020-09-04	18.94	18.94	18.34	18.34	13965
2020-09-08	18.31	18.41	17.84	17.84	20530
2020-09-09	18.12	18.18	18.07	18.14	27355
2020-09-10	18.03	18.03	18.03	18.03	4900
2020-09-11	18.11	18.20	18.00	18.01	25755
2020-09-14	18.20	18.96	18.19	18.96	19715
2020-09-15	18.86	18.86	18.51	18.51	3760
2020-09-16	18.47	18.60	18.47	18.60	11960
2020-09-17	18.60	18.60	18.60	18.60	4755
2020-09-18	18.74	18.81	18.21	18.41	39260
2020-09-21	18.25	18.45	17.93	17.93	13930
2020-09-22	18.05	18.06	17.53	17.74	23475
2020-09-23	17.76	18.08	17.47	17.47	23595
2020-09-24	17.62	17.78	17.55	17.60	17860
2020-09-25	17.70	17.81	17.60	17.61	20025
2020-09-28	17.85	18.22	17.79	17.94	58480
2020-09-29	18.02	18.03	17.80	18.01	15155
2020-09-30	18.19	18.56	18.02	18.02	22975
2020-10-01	18.20	18.20	17.98	17.98	16910
2020-10-02	18.20	18.48	18.04	18.12	20105
2020-10-05	18.59	18.59	18.25	18.25	5775
2020-10-06	18.27	18.30	18.26	18.26	8360
2020-10-07	18.60	18.60	18.60	18.60	8630
2020-10-08	18.51	19.29	18.51	18.92	14125
2020-10-09	19.02	19.02	19.02	19.02	5640
2020-10-12	19.02	19.39	19.02	19.39	4170
2020-10-13	19.19	19.32	18.91	19.28	26470
2020-10-14	18.88	18.88	18.88	18.88	3340
2020-10-15	18.87	19.16	18.71	19.16	9705
2020-10-16	18.96	20.11	18.96	19.88	32305
2020-10-19	20.00	20.05	19.80	20.00	18935
2020-10-20	20.06	20.56	19.95	20.55	64870
2020-10-21	20.36	20.49	20.22	20.22	10520
2020-10-22	20.44	20.44	20.26	20.26	15805
2020-10-23	19.91	20.24	18.75	19.55	51995
2020-10-26	19.61	19.62	19.25	19.31	15975
2020-10-27	19.31	19.31	18.95	18.96	27720
2020-10-28	18.71	18.85	18.70	18.73	12520
2020-10-29	18.82	19.41	18.82	19.33	31745
2020-10-30	19.00	19.00	18.54	18.54	13160
2020-11-02	18.92	19.00	18.92	19.00	11225
2020-11-03	19.05	19.59	19.00	19.59	18915
2020-11-04	19.21	19.59	19.21	19.59	4320
2020-11-05	19.35	19.35	18.85	18.85	15590
2020-11-06	19.03	19.43	18.92	19.12	58210
2020-11-09	20.20	21.97	19.77	19.77	34865
2020-11-10	20.39	21.76	20.20	21.72	54000
2020-11-11	21.80	21.97	20.80	21.14	32770
2020-11-12	20.75	20.75	19.41	19.65	34720
2020-11-13	19.72	20.13	19.72	20.13	10455
2020-11-16	20.79	20.88	20.07	20.78	18570
2020-11-17	20.45	20.66	20.37	20.44	15495
2020-11-18	20.36	20.37	20.31	20.31	8670
2020-11-19	20.00	20.38	20.00	20.04	28095
2020-11-20	19.72	20.00	19.06	19.28	63620
2020-11-23	19.40	19.43	19.10	19.27	40505
2020-11-24	19.28	20.72	19.28	20.50	56045
2020-11-25	20.75	23.85	20.62	21.68	122200
2020-11-27	22.17	22.37	21.92	22.08	31215
2020-11-30	22.33	22.48	22.08	22.14	57590
2020-12-01	22.20	22.54	21.87	22.10	38295
2020-12-02	22.15	22.28	22.10	22.22	16315
2020-12-03	22.36	22.91	22.21	22.27	75735
2020-12-04	22.52	22.52	21.10	21.52	40785
2020-12-07	21.86	22.78	21.29	22.13	55940
2020-12-08	22.09	22.87	22.09	22.85	19770
2020-12-09	23.00	23.00	22.40	22.52	21300
2020-12-10	22.63	22.90	22.53	22.83	15315
2020-12-11	22.87	22.87	22.40	22.74	12930
2020-12-14	22.60	23.00	22.60	22.88	73665
2020-12-15	23.24	23.40	23.24	23.30	28120
2020-12-16	23.30	23.66	23.00	23.00	66850
2020-12-17	23.17	23.31	22.74	22.82	25440
2020-12-18	23.19	23.40	22.63	22.80	108920
2020-12-21	22.79	23.29	22.54	22.74	23390
2020-12-22	22.53	23.01	22.53	22.95	18965
2020-12-23	22.96	23.11	22.78	22.89	12770
2020-12-24	23.09	23.09	22.67	22.80	12610
2020-12-28	23.16	23.29	22.97	22.97	38255
2020-12-29	22.79	22.80	22.42	22.80	15030
2020-12-30	22.93	23.09	22.79	23.08	20540
2020-12-31	22.80	23.00	22.80	22.80	21700
2021-01-04	23.04	23.16	22.92	23.04	35840
2021-01-05	23.07	23.60	23.07	23.36	60075
2021-01-06	23.70	25.18	23.67	24.20	84525
2021-01-07	24.62	24.90	24.28	24.89	100315
2021-01-08	24.68	25.03	24.67	25.03	29070
2021-01-11	25.00	25.16	24.91	25.09	18890
2021-01-12	25.23	25.47	25.17	25.34	44885
2021-01-13	25.28	25.28	24.80	24.97	26140
2021-01-14	25.18	25.48	25.00	25.00	37920
2021-01-15	24.82	25.35	24.80	25.35	34260
2021-01-19	25.54	25.96	25.54	25.92	53515
2021-01-20	26.00	27.04	26.00	26.59	92490
2021-01-21	26.69	26.84	26.20	26.20	45210
2021-01-22	26.11	26.82	25.42	25.67	55010
2021-01-25	25.79	26.07	25.40	26.00	28775
2021-01-26	26.26	26.26	25.30	25.64	29655
2021-01-27	25.58	25.62	24.67	24.67	36950
2021-01-28	24.67	25.33	24.62	24.82	30050
2021-01-29	24.75	24.80	24.12	24.20	35270
2021-02-01	24.59	26.02	24.58	25.73	56925
2021-02-02	26.00	26.00	25.56	25.76	22645
2021-02-03	25.56	25.91	25.30	25.91	21880
2021-02-04	26.00	26.27	25.80	25.91	23685
2021-02-05	25.83	26.05	25.78	26.02	20600
2021-02-08	26.29	27.34	26.19	27.34	77445
2021-02-09	27.38	27.78	27.20	27.78	38595
2021-02-10	27.80	27.92	27.63	27.63	41020
2021-02-11	27.61	27.85	27.03	27.03	31950
2021-02-12	27.82	27.82	27.21	27.60	23425
2021-02-16	27.99	28.13	27.46	27.60	29650
2021-02-17	27.78	27.78	27.16	27.73	22715
2021-02-18	27.83	27.88	27.30	27.30	27680
2021-02-19	27.42	27.98	27.42	27.98	24380
2021-02-22	28.03	28.43	27.98	28.25	44235
2021-02-23	28.39	28.83	28.10	28.76	54855
2021-02-24	28.86	29.18	28.52	29.06	84780
2021-02-25	29.09	29.09	27.90	27.90	39420
2021-02-26	27.90	28.38	27.78	28.03	32410
2021-03-01	28.65	29.19	28.65	29.10	25100
2021-03-02	29.21	29.24	28.72	28.72	100465
2021-03-03	29.01	29.11	28.61	28.61	31215
2021-03-04	29.20	29.20	27.80	27.85	32885
2021-03-05	28.80	29.28	28.34	29.28	31850
2021-03-08	29.40	30.00	29.30	30.00	49290
2021-03-09	29.88	30.03	29.46	29.55	46320
2021-03-10	29.80	30.98	29.80	30.98	33890
2021-03-11	31.20	31.20	29.18	29.38	91120
2021-03-12	29.20	30.30	29.18	29.85	82410
2021-03-15	29.65	30.00	28.90	29.08	30765
2021-03-16	29.11	29.26	28.50	28.64	32435
2021-03-17	28.38	29.20	28.38	28.69	35790
2021-03-18	28.50	29.57	28.50	28.80	25605
2021-03-19	28.89	29.41	28.58	29.40	155445
2021-03-22	29.39	29.42	28.44	28.44	31190
2021-03-23	28.27	28.40	26.27	26.27	88265
2021-03-24	26.00	27.47	25.74	25.74	75380
2021-03-25	25.74	27.07	25.74	26.08	35240
2021-03-26	26.40	29.41	26.40	27.18	34490
2021-03-29	27.52	27.52	26.65	26.82	22545
2021-03-30	27.85	27.88	26.50	26.98	34760
2021-03-31	27.27	27.27	26.01	26.74	66730
2021-04-01	26.91	27.36	26.35	27.29	35325
2021-04-05	27.84	28.40	27.62	28.40	44890
2021-04-06	28.65	28.74	27.79	28.18	29150
2021-04-07	28.20	28.45	27.88	27.88	20375
2021-04-08	28.64	28.75	28.05	28.60	26850
2021-04-09	28.83	28.83	28.17	28.72	11470
2021-04-12	29.10	29.35	28.33	29.28	30505
2021-04-13	29.46	29.46	28.06	28.45	16415
2021-04-14	28.30	29.14	28.13	28.80	15195
2021-04-15	28.40	28.94	28.40	28.94	24290
2021-04-16	29.20	29.30	28.95	29.20	34195
2021-04-19	29.07	29.28	28.43	28.76	24640
2021-04-20	28.44	28.71	27.80	28.10	28445
2021-04-21	28.10	29.30	27.94	28.59	37335
2021-04-22	28.40	28.74	28.38	28.40	20640
2021-04-23	29.11	29.20	28.76	28.92	30925
2021-04-26	29.31	29.47	29.00	29.10	22855
2021-04-27	29.11	29.92	29.10	29.30	17740
2021-04-28	29.24	29.24	28.49	28.49	29260
2021-04-29	28.52	28.81	27.88	27.88	21190
2021-04-30	27.99	28.40	27.60	27.64	44970
2021-05-03	27.41	28.63	27.41	28.23	29505
2021-05-04	28.25	28.67	27.88	28.64	30380
2021-05-05	28.94	28.96	28.64	28.96	9525
2021-05-06	28.72	28.72	28.47	28.59	10555
2021-05-07	28.37	28.57	28.37	28.55	19545
2021-05-10	28.06	28.55	28.00	28.00	40780
2021-05-11	28.09	28.77	27.90	28.58	22030
2021-05-12	28.68	28.80	28.15	28.25	27600
2021-05-13	28.04	28.68	28.04	28.35	11505
2021-05-14	28.45	28.62	28.11	28.30	15345
2021-05-17	28.30	28.30	28.00	28.00	6455
2021-05-18	28.00	28.00	27.83	27.83	9500
2021-05-19	28.24	28.24	27.60	27.70	12785
2021-05-20	28.00	28.24	27.64	27.79	19880
2021-05-21	28.10	28.10	27.56	27.70	16875
2021-05-24	27.60	28.00	27.56	27.56	7220
2021-05-25	27.78	27.78	27.35	27.36	21650
2021-05-26	27.56	28.67	27.50	28.18	32440
2021-05-27	28.46	28.46	27.78	27.90	23700
2021-05-28	28.00	28.00	27.71	27.83	13490
2021-06-01	27.80	28.30	27.80	28.01	22670
2021-06-02	28.19	28.20	27.60	27.72	22810
2021-06-03	27.80	27.80	27.23	27.46	13745
2021-06-04	27.61	27.89	27.23	27.46	19860
2021-06-07	27.49	28.30	27.49	28.12	48690
2021-06-08	28.04	28.20	27.98	28.03	13150
2021-06-09	28.60	28.60	28.05	28.36	15025
2021-06-10	28.37	28.47	28.03	28.44	13795
2021-06-11	28.38	28.38	28.02	28.36	24540
2021-06-14	27.63	28.32	27.63	28.00	39910
2021-06-15	28.20	28.30	27.60	28.00	29890
2021-06-16	27.72	28.00	27.41	27.64	45365
2021-06-17	28.60	28.60	27.20	27.20	52205
2021-06-18	27.00	27.98	26.62	26.66	149670
2021-06-21	26.62	28.06	26.62	27.58	35145
2021-06-22	27.68	28.18	27.39	27.39	14855
2021-06-23	27.67	27.67	27.32	27.32	17030
2021-06-24	27.66	28.02	27.25	27.89	18730
2021-06-25	28.25	28.59	27.58	27.87	94820
2021-06-28	28.38	28.42	27.94	28.17	33050
2021-06-29	28.04	28.10	27.94	27.94	10540
2021-06-30	27.70	28.20	27.70	27.82	25675
2021-07-01	28.18	28.20	27.86	28.17	22115
2021-07-02	28.00	28.15	28.00	28.00	16020
2021-07-06	28.00	28.00	27.70	27.70	14140
2021-07-07	27.60	28.07	27.27	28.07	16290
2021-07-08	27.47	28.18	27.47	28.07	40855
2021-07-09	28.18	28.18	27.86	27.86	14435
2021-07-12	27.59	27.59	27.59	27.59	6600
2021-07-13	27.30	27.76	27.30	27.76	10290
2021-07-14	27.86	27.89	27.30	27.66	40095
2021-07-15	27.64	27.88	27.64	27.88	11240
2021-07-16	28.13	28.13	27.51	27.73	21825
2021-07-19	27.60	28.20	27.30	27.70	16450
2021-07-20	28.08	28.49	28.00	28.30	44585
2021-07-21	28.13	28.42	28.13	28.16	16320
2021-07-22	27.96	27.96	27.96	27.96	5325
2021-07-23	27.96	28.24	27.50	27.88	18905
2021-07-26	27.90	28.30	27.90	27.94	5720
2021-07-27	28.00	28.00	27.75	28.00	15775
2021-07-28	28.00	28.30	28.00	28.30	11105
2021-07-29	27.70	28.25	27.70	28.14	12870
2021-07-30	27.80	27.80	27.80	27.80	13020
2021-08-02	27.80	28.29	27.28	28.22	28125
2021-08-03	28.19	29.00	28.19	28.89	24895
2021-08-04	29.00	29.00	28.40	28.40	9460
2021-08-05	28.88	28.94	28.70	28.94	8885
2021-08-06	29.00	29.31	29.00	29.20	14545
2021-08-09	29.28	29.40	28.73	29.40	14245
2021-08-10	29.42	29.80	28.60	29.80	14590
2021-08-11	29.85	29.85	29.60	29.80	13445
2021-08-12	29.99	30.76	29.25	30.76	18465
2021-08-13	30.18	30.42	30.18	30.42	32755
2021-08-16	30.04	30.60	29.23	29.45	50140
2021-08-17	29.77	29.84	29.14	29.41	41790
2021-08-18	29.60	29.60	29.29	29.29	13310
2021-08-19	29.20	29.49	29.00	29.21	14435
2021-08-20	29.01	29.15	28.75	28.85	39345
2021-08-23	28.85	29.24	28.85	29.15	12050
2021-08-24	29.05	29.15	28.95	29.15	32780
2021-08-25	29.32	30.00	29.20	29.56	17755
2021-08-26	29.20	29.22	29.20	29.22	6450
2021-08-27	29.48	29.97	29.48	29.97	17780
2021-08-30	29.61	29.61	29.52	29.52	6160
2021-08-31	29.46	29.46	29.04	29.22	25645
2021-09-01	29.20	29.40	29.20	29.40	6330
2021-09-02	28.90	28.96	28.90	28.96	4805
2021-09-03	29.29	29.29	29.29	29.29	7820
2021-09-07	28.68	29.20	28.20	28.60	124025
2021-09-08	28.40	28.46	28.01	28.07	19785
2021-09-09	28.00	28.22	27.57	27.57	28065
2021-09-10	27.30	27.50	27.01	27.01	35405
2021-09-13	27.02	27.60	27.00	27.00	62395
2021-09-14	27.00	27.40	26.59	26.59	17735
2021-09-15	26.88	26.92	26.60	26.92	16745
2021-09-16	26.75	27.00	26.49	26.64	17675
2021-09-17	26.82	27.09	24.80	25.00	362690
2021-09-20	24.63	24.92	24.02	24.02	56215
2021-09-21	24.06	24.57	24.06	24.35	34265
2021-09-22	24.50	25.00	24.50	24.58	13610
2021-09-23	24.55	25.15	24.50	24.52	53970
2021-09-24	24.35	24.77	23.86	24.00	64675
2021-09-27	24.04	24.56	23.86	23.93	84405
2021-09-28	24.00	24.84	23.28	24.00	48540
2021-09-29	24.00	25.04	24.00	24.43	23320
2021-09-30	24.65	24.65	24.16	24.16	9335
2021-10-01	24.07	24.36	23.69	24.00	32055
2021-10-04	24.01	24.01	23.80	23.80	8900
2021-10-05	23.74	23.80	23.64	23.64	13275
2021-10-06	23.60	23.61	23.40	23.40	20525
2021-10-07	24.22	24.22	23.66	23.66	22945
2021-10-08	23.44	23.53	23.41	23.53	9645
2021-10-11	23.45	23.45	22.57	22.64	54570
2021-10-12	22.80	23.31	22.53	22.60	40200
2021-10-13	22.70	22.90	22.54	22.56	20790
2021-10-14	22.78	23.39	22.78	22.95	59440
2021-10-15	23.31	24.00	23.31	23.81	30230
2021-10-18	23.92	23.93	22.83	22.98	43025
2021-10-19	23.00	23.01	22.37	22.66	32780
2021-10-20	22.97	23.64	22.97	23.64	27190
2021-10-21	23.41	23.64	23.27	23.40	19310
2021-10-22	23.58	23.71	23.50	23.70	9985
2021-10-25	23.89	24.57	23.60	24.24	25095
2021-10-26	24.24	24.24	23.80	23.90	32485
2021-10-27	24.15	24.44	23.98	24.00	28895
2021-10-28	23.80	24.94	23.80	24.52	38880
2021-10-29	24.39	24.94	24.39	24.70	18375
2021-11-01	24.77	24.80	24.60	24.71	24285
2021-11-02	24.90	25.63	24.86	25.28	25785
2021-11-03	25.80	26.09	25.59	25.90	33840
2021-11-04	26.00	26.48	25.20	25.92	21830
2021-11-05	26.12	26.76	25.48	26.76	29225
2021-11-08	27.00	27.59	26.99	27.45	38530
2021-11-09	27.24	27.58	26.98	27.17	20600
2021-11-10	27.34	27.34	26.59	26.80	18685
2021-11-11	27.31	27.31	26.89	27.20	13630
2021-11-12	27.40	27.41	27.40	27.40	7745
2021-11-15	27.57	27.57	27.11	27.53	10920
2021-11-16	26.91	27.79	26.91	27.72	15750
2021-11-17	27.31	27.70	27.00	27.70	25580
2021-11-18	27.70	27.70	26.97	27.10	21795
2021-11-19	26.92	27.61	26.84	26.84	23945
2021-11-22	27.02	27.22	26.84	27.22	13795
2021-11-23	27.45	27.78	26.80	27.15	13315
2021-11-24	26.92	27.12	26.71	27.12	7045
2021-11-26	25.97	26.36	25.24	25.33	21070
2021-11-29	25.98	25.98	25.20	25.20	27280
2021-11-30	25.06	25.87	23.83	23.83	61640
2021-12-01	24.05	25.68	24.05	24.07	36340
2021-12-02	24.26	25.36	24.26	25.36	10300
2021-12-03	25.10	25.14	23.99	24.28	18790
2021-12-06	24.90	24.90	24.45	24.85	12345
2021-12-07	24.88	24.88	24.70	24.70	10985
2021-12-08	24.70	24.82	24.70	24.82	8925
2021-12-09	24.60	25.11	24.02	24.02	13215
2021-12-10	24.30	25.08	24.09	24.44	19515
2021-12-13	24.69	24.69	24.01	24.30	31820
2021-12-14	24.30	24.33	23.90	23.90	59270
2021-12-15	24.00	24.66	24.00	24.58	24720
2021-12-16	24.60	25.20	24.48	24.76	18855
2021-12-17	24.72	25.30	24.55	25.14	55230
2021-12-20	24.46	25.29	24.43	24.45	19775
2021-12-21	24.52	25.45	24.52	25.10	10345
2021-12-22	25.00	25.79	25.00	25.42	13755
2021-12-23	25.53	25.88	25.20	25.88	9330
2021-12-27	26.00	26.52	25.80	26.20	32800
2021-12-28	26.95	26.95	25.78	26.36	13555
2021-12-29	26.20	26.20	25.60	25.94	19645
2021-12-30	25.94	25.94	25.41	25.41	7295
2021-12-31	25.32	25.96	24.18	25.80	19505
2022-01-03	26.13	26.60	26.04	26.04	23980
2022-01-04	25.92	26.60	25.92	26.09	12025
2022-01-05	26.37	26.40	25.86	25.86	12120
2022-01-06	25.50	26.21	24.89	26.21	24700
2022-01-07	26.32	26.77	25.59	25.76	18865
2022-01-10	25.38	25.63	25.05	25.55	25785
2022-01-11	25.66	25.72	25.28	25.28	11165
2022-01-12	25.62	25.63	25.09	25.41	18000
2022-01-13	25.32	25.67	25.30	25.32	24830
2022-01-14	25.65	25.65	25.01	25.20	21310
2022-01-18	24.86	25.20	24.86	25.10	23390
2022-01-19	25.01	25.36	25.01	25.10	6850
2022-01-20	25.09	25.80	25.03	25.03	16165
2022-01-21	24.86	25.54	24.56	24.68	54360
2022-01-24	24.68	25.50	24.68	25.50	38640
2022-01-25	25.36	25.36	24.60	24.69	48955
2022-01-26	24.80	25.14	24.40	24.48	20045
2022-01-27	24.52	25.03	24.45	24.45	40530
2022-01-28	24.45	25.30	24.45	25.30	40650
2022-01-31	25.06	25.30	25.00	25.30	33025
2022-02-01	25.20	25.29	24.65	24.83	46910
2022-02-02	24.70	24.75	24.01	24.11	48655
2022-02-03	24.11	24.48	24.08	24.20	20060
2022-02-04	24.27	24.27	23.57	23.99	22035
2022-02-07	24.00	24.73	24.00	24.06	19505
2022-02-08	24.10	24.70	24.05	24.38	16585
2022-02-09	24.37	24.40	24.10	24.26	22600
2022-02-10	24.15	24.15	23.60	23.62	43155
2022-02-11	23.49	23.69	23.40	23.41	28145
2022-02-14	23.60	23.73	23.29	23.58	13605
2022-02-15	24.20	24.20	23.70	23.90	29760
2022-02-16	23.90	24.09	23.60	23.94	11285
2022-02-17	23.74	23.74	23.74	23.74	6475
2022-02-18	23.80	24.05	23.80	24.02	16275
2022-02-22	24.00	24.00	23.59	23.59	34955
2022-02-23	23.60	23.60	23.45	23.45	9105
2022-02-24	23.04	23.57	23.04	23.57	13830
2022-02-25	23.57	24.22	23.47	23.60	16665
2022-02-28	23.50	23.85	23.50	23.51	15390
2022-03-01	23.38	23.38	23.00	23.00	20420
2022-03-02	23.63	23.63	23.33	23.33	7245
2022-03-03	23.40	23.52	23.38	23.44	13090
2022-03-04	23.60	23.60	23.32	23.32	6260
2022-03-07	23.92	23.92	22.80	22.89	17515
2022-03-08	22.97	23.38	22.56	22.90	40320
2022-03-09	23.16	23.40	23.16	23.30	9605
2022-03-10	22.88	23.20	22.87	23.20	9280
2022-03-11	23.17	23.30	23.17	23.26	18115
2022-03-14	23.20	23.80	22.84	23.11	28360
2022-03-15	22.92	22.96	22.92	22.96	13345
2022-03-16	23.03	23.03	22.72	22.72	17300
2022-03-17	22.75	23.34	22.75	23.34	13390
2022-03-18	23.06	23.55	23.06	23.55	40285
2022-03-21	23.55	23.61	23.30	23.61	17155
2022-03-22	23.77	23.77	23.36	23.55	11175
2022-03-23	23.00	23.26	22.70	22.77	22225
2022-03-24	22.64	23.39	22.64	23.35	30380
2022-03-25	23.17	23.99	23.17	23.56	17050
2022-03-28	23.42	23.42	22.83	23.13	21815
2022-03-29	23.12	23.26	23.06	23.16	10920
2022-03-30	23.80	23.90	23.18	23.28	47100
2022-03-31	23.73	23.73	22.94	23.21	41295
2022-04-01	23.30	23.49	23.30	23.35	10045
2022-04-04	23.65	23.94	23.65	23.65	16130
2022-04-05	23.71	23.71	23.51	23.51	16675
2022-04-06	23.05	23.23	22.97	23.12	33340
2022-04-07	23.55	23.55	22.90	23.22	17020
2022-04-08	23.00	23.38	22.60	22.90	17855
2022-04-11	22.90	23.14	22.90	23.14	9540
2022-04-12	23.18	23.30	23.02	23.03	12265
2022-04-13	23.05	23.11	22.92	23.05	15725
2022-04-14	23.15	23.38	23.10	23.25	10775
2022-04-18	23.20	23.23	23.06	23.06	13790
2022-04-19	23.06	23.42	23.06	23.20	8865
2022-04-20	23.40	23.40	23.36	23.36	8485
2022-04-21	23.40	23.48	23.04	23.04	15970
2022-04-22	23.05	23.07	22.51	22.57	30900
2022-04-25	22.55	22.58	22.40	22.42	15555
2022-04-26	22.50	22.98	21.82	22.14	19705
2022-04-27	22.45	22.45	21.81	21.84	17375
2022-04-28	22.10	22.55	22.10	22.54	18545
2022-04-29	21.90	22.23	21.80	21.90	19610
2022-05-02	21.90	22.38	21.90	22.38	11120
2022-05-03	22.36	22.46	22.07	22.28	23680
2022-05-04	22.28	22.62	22.19	22.38	20060
2022-05-05	22.00	22.34	21.64	21.83	26650
2022-05-06	21.76	21.78	21.71	21.71	12150
2022-05-09	21.73	21.73	21.02	21.47	128160
2022-05-10	21.42	21.42	21.00	21.00	12130
2022-05-11	20.85	21.88	20.85	21.08	28135
2022-05-12	21.58	21.96	21.43	21.96	22435
2022-05-13	22.08	22.60	21.96	22.48	38475
2022-05-16	22.03	22.60	22.00	22.40	38755
2022-05-17	22.86	22.86	22.66	22.78	9880
2022-05-18	22.60	22.80	22.47	22.48	18285
2022-05-19	22.56	22.70	21.94	22.04	32750
2022-05-20	22.41	22.42	22.09	22.42	28280
2022-05-23	22.56	22.69	22.56	22.69	14800
2022-05-24	22.68	22.68	21.91	21.91	10615
2022-05-25	22.20	23.13	21.91	22.73	25975
2022-05-26	23.16	23.25	22.97	23.25	13005
2022-05-27	23.22	23.56	23.22	23.56	15020
2022-05-31	23.44	23.78	23.40	23.78	21230
2022-06-01	23.33	24.32	23.23	24.17	31005
2022-06-02	24.13	24.55	24.13	24.17	28255
2022-06-03	24.16	24.55	24.16	24.55	17740
2022-06-06	24.47	24.48	24.30	24.30	15690
2022-06-07	24.20	24.47	24.20	24.47	13070
2022-06-08	24.00	24.68	24.00	24.68	33800
2022-06-09	24.31	24.31	23.88	23.88	16095
2022-06-10	23.64	23.64	22.89	23.14	21195
2022-06-13	22.65	22.65	22.40	22.52	23325
2022-06-14	23.10	23.10	22.26	22.26	10425
2022-06-15	22.33	22.41	21.94	22.03	18080
2022-06-16	21.74	21.74	21.39	21.51	27570
2022-06-17	21.60	21.90	21.56	21.90	32250
2022-06-21	22.05	22.05	21.94	21.94	16735
2022-06-22	21.51	22.14	21.50	21.53	18310
2022-06-23	21.60	21.60	20.86	21.20	28410
2022-06-24	21.43	22.02	21.38	21.98	223880
2022-06-27	21.97	22.06	21.72	22.06	29295
2022-06-28	21.74	22.03	21.74	22.03	9395
2022-06-29	21.85	22.03	21.01	21.24	36390
2022-06-30	21.21	21.30	21.12	21.12	28310
2022-07-01	21.54	21.54	21.23	21.23	7925
2022-07-05	21.20	21.20	20.87	21.02	25760
2022-07-06	21.03	21.06	21.03	21.06	9595
2022-07-07	21.92	21.92	21.91	21.91	10445
2022-07-08	21.93	21.95	21.79	21.79	11150
2022-07-11	21.30	21.53	21.30	21.53	12255
2022-07-12	21.76	21.76	21.70	21.70	9230
2022-07-13	21.27	21.55	21.27	21.55	7900
2022-07-14	21.30	21.30	20.86	21.14	13850
2022-07-15	21.40	21.53	21.22	21.53	11405
2022-07-18	21.45	21.72	21.10	21.10	12540
2022-07-19	21.20	21.28	21.04	21.04	15725
2022-07-20	21.11	21.93	21.11	21.58	15495
2022-07-21	22.14	22.14	22.14	22.14	6270
2022-07-22	21.82	21.88	21.62	21.62	12990
2022-07-25	21.51	21.71	21.50	21.56	16065
2022-07-26	22.21	22.45	21.88	21.88	24925
2022-07-27	22.40	22.80	22.40	22.70	20385
2022-07-28	22.29	22.29	20.81	20.88	27880
2022-07-29	20.96	21.01	20.43	20.57	42750
2022-08-01	20.77	20.80	20.77	20.79	15525
2022-08-02	20.52	21.00	20.52	20.63	35740
2022-08-03	20.63	20.76	20.60	20.73	16035
2022-08-04	21.32	21.32	20.90	20.90	8240
2022-08-05	21.06	21.06	21.06	21.06	10880
2022-08-08	21.31	21.73	20.91	21.73	47605
2022-08-09	21.40	21.68	21.10	21.44	18075
2022-08-10	21.60	22.37	21.60	22.24	16225
2022-08-11	22.20	22.37	21.12	21.26	34575
2022-08-12	21.30	22.36	20.86	21.04	103825
2022-08-15	21.00	22.26	21.00	21.70	52850
2022-08-16	21.55	21.75	21.05	21.05	11105
2022-08-17	21.22	21.24	20.70	20.70	28165
2022-08-18	20.80	21.55	20.80	21.40	22865
2022-08-19	21.02	21.40	20.85	21.26	28715
2022-08-22	21.40	21.88	21.40	21.53	33705
2022-08-23	22.33	22.33	21.52	21.52	15285
2022-08-24	21.60	21.98	21.45	21.50	16170
2022-08-25	21.56	21.80	21.54	21.70	33065
2022-08-26	21.84	21.91	21.33	21.54	24060
2022-08-29	21.37	21.71	21.29	21.42	36920
2022-08-30	21.49	21.49	20.91	20.91	26505
2022-08-31	21.00	21.00	20.56	20.56	25530
2022-09-01	20.56	21.09	20.56	21.09	29420
2022-09-02	21.40	21.91	20.90	20.90	40705
2022-09-06	20.85	21.46	20.82	21.00	53635
2022-09-07	21.56	21.56	20.98	21.36	21930
2022-09-08	21.18	21.19	21.13	21.19	22645
2022-09-09	21.52	21.52	20.93	21.08	35610
2022-09-12	21.35	21.54	21.32	21.54	14530
2022-09-13	21.60	21.65	21.14	21.20	44495
2022-09-14	21.02	21.22	20.72	20.72	28025
2022-09-15	20.87	21.30	20.87	21.15	30915
2022-09-16	21.08	21.28	21.03	21.28	63055
2022-09-19	20.96	21.54	20.96	21.54	24435
2022-09-20	21.24	21.65	21.16	21.63	49780
2022-09-21	21.81	21.81	21.75	21.79	40120
2022-09-22	21.43	21.43	21.21	21.25	38080
2022-09-23	20.62	20.82	20.56	20.70	33720
2022-09-26	20.79	20.90	20.79	20.90	26945
2022-09-27	20.99	20.99	20.54	20.54	29450
2022-09-28	20.76	21.08	20.75	20.82	27500
2022-09-29	20.57	20.62	20.42	20.62	17550
2022-09-30	20.79	21.20	20.44	20.44	37995
2022-10-03	21.02	21.22	21.02	21.22	13940
2022-10-04	21.20	21.28	21.20	21.28	11185
2022-10-05	21.28	21.28	21.18	21.18	13270
2022-10-06	21.49	21.49	21.49	21.49	9590
2022-10-07	21.46	21.46	21.13	21.13	24070
2022-10-10	21.65	21.65	21.26	21.26	12745
2022-10-11	21.20	21.20	21.18	21.18	7845
2022-10-12	21.48	21.48	21.48	21.48	6065
2022-10-13	21.32	21.94	21.32	21.60	52535
2022-10-14	21.09	21.36	21.00	21.20	36060
2022-10-17	21.60	21.80	21.60	21.78	14910
2022-10-18	22.00	22.00	21.82	21.84	22275
2022-10-19	21.46	21.78	21.26	21.78	26440
2022-10-20	21.78	21.78	21.38	21.50	10350
2022-10-21	21.61	22.57	21.59	22.57	35880
2022-10-24	21.62	23.25	21.62	23.25	11810
2022-10-25	23.10	23.64	23.10	23.64	15950
2022-10-26	24.00	24.00	23.76	23.82	15105
2022-10-27	24.00	24.17	23.81	23.81	15070
2022-10-28	25.05	25.30	25.05	25.30	8950
2022-10-31	25.20	25.23	24.90	25.23	13250
2022-11-01	25.21	25.80	24.87	25.33	30080
2022-11-02	24.79	25.76	24.79	25.44	20770
2022-11-03	26.26	27.35	25.92	25.92	62090
2022-11-04	26.00	26.38	26.00	26.38	15360
2022-11-07	26.19	26.19	25.48	26.11	24155
2022-11-08	26.10	26.22	26.00	26.20	21505
2022-11-09	26.14	26.14	26.14	26.14	11180
2022-11-10	26.58	27.44	26.58	27.44	34605
2022-11-11	27.40	27.40	26.93	27.10	16100
2022-11-14	26.00	26.28	25.69	25.82	26610
2022-11-15	26.00	26.00	25.83	25.83	10870
2022-11-16	25.63	26.60	25.63	26.46	15140
2022-11-17	25.80	27.07	25.80	26.88	20480
2022-11-18	27.19	27.19	26.50	26.78	19655
2022-11-21	26.99	26.99	26.76	26.76	9685
2022-11-22	27.00	27.42	26.78	27.38	16195
2022-11-23	26.86	27.38	26.86	26.95	8195
2022-11-25	26.95	27.43	26.95	27.43	6740
2022-11-28	27.58	27.58	27.37	27.46	14550
2022-11-29	27.46	27.60	27.46	27.60	7840
2022-11-30	27.26	27.94	27.09	27.80	26830
2022-12-01	27.60	28.56	27.60	28.56	34120
2022-12-02	28.48	29.25	28.03	28.44	29140
2022-12-05	27.47	28.73	27.47	28.73	28045
2022-12-06	28.93	29.36	28.93	29.36	20310
2022-12-07	29.41	30.55	29.30	30.36	64775
2022-12-08	30.11	30.80	29.96	29.96	48600
2022-12-09	30.10	30.25	30.00	30.02	23550
2022-12-12	30.19	30.20	28.81	29.30	59255
2022-12-13	29.31	29.75	28.69	29.20	124120
2022-12-14	29.39	29.39	29.00	29.00	11440
2022-12-15	28.66	28.66	28.18	28.18	6400
2022-12-16	27.84	27.94	27.79	27.79	37825
2022-12-19	27.99	28.28	27.83	28.00	28685
2022-12-20	27.88	28.66	27.88	28.50	18040
2022-12-21	28.46	29.28	28.41	28.77	41980
2022-12-22	28.19	28.19	25.86	27.21	44770
2022-12-23	27.54	27.80	27.40	27.40	26120
2022-12-27	27.26	27.99	27.19	27.20	40725
2022-12-28	27.06	27.47	26.42	26.42	22680
2022-12-29	26.55	27.59	26.55	27.59	35125
2022-12-30	27.99	28.15	27.41	28.15	58990
2023-01-03	28.15	28.15	27.40	27.40	18015
2023-01-04	26.94	26.94	26.94	26.94	4095
2023-01-05	27.07	28.25	27.07	27.89	20750
2023-01-06	28.76	28.76	28.76	28.76	13595
2023-01-09	28.40	28.67	28.40	28.67	22000
2023-01-10	28.99	28.99	28.99	28.99	9960
2023-01-11	28.82	29.80	28.82	29.67	8065
2023-01-12	29.60	29.81	29.40	29.81	14130
2023-01-13	29.88	29.88	28.80	29.24	28250
2023-01-17	28.24	28.68	28.24	28.36	16150
2023-01-18	28.40	28.40	28.02	28.02	6200
2023-01-19	28.14	28.65	28.14	28.65	11770
2023-01-20	28.79	29.48	28.79	29.48	13260
2023-01-23	29.11	29.11	29.10	29.10	10255
2023-01-24	29.12	29.48	29.12	29.48	19785
2023-01-25	29.44	30.00	29.44	30.00	9310
2023-01-26	30.00	30.39	29.82	30.39	9845
2023-01-27	30.49	30.50	30.26	30.50	23665
2023-01-30	30.16	30.42	30.16	30.31	7505
2023-01-31	30.55	30.55	30.01	30.36	29500
2023-02-01	29.64	29.64	29.64	29.64	12045
2023-02-02	29.40	30.22	29.00	30.22	25265
2023-02-03	30.56	30.56	30.56	30.56	9590
2023-02-06	30.56	31.14	30.28	31.14	31490
2023-02-07	30.72	31.30	30.63	31.30	25475
2023-02-08	30.83	31.35	30.82	30.82	60835
2023-02-09	30.60	31.37	30.43	30.43	35995
2023-02-10	30.40	31.46	30.32	31.22	89175
2023-02-13	30.81	32.74	30.81	32.30	67165
2023-02-14	32.29	32.29	32.24	32.24	11870
2023-02-15	31.98	32.40	31.98	32.20	7515
2023-02-16	31.87	31.87	31.70	31.70	11655
2023-02-17	31.96	32.64	31.96	32.64	13630
2023-02-21	32.67	33.75	31.82	32.63	49125
2023-02-22	32.70	33.00	32.01	32.01	47515
2023-02-23	32.64	32.96	31.64	32.70	36185
2023-02-24	32.45	32.56	32.05	32.55	17405
2023-02-27	32.41	33.01	31.91	32.08	49050
2023-02-28	32.08	32.76	32.08	32.26	45885
2023-03-01	32.58	33.00	32.45	32.82	25610
2023-03-02	32.74	32.81	32.29	32.29	25730
2023-03-03	32.07	32.73	32.07	32.73	13150
2023-03-06	32.14	32.14	31.25	31.25	15425
2023-03-07	31.39	31.60	31.39	31.60	7065
2023-03-08	31.60	32.00	31.46	31.89	8650
2023-03-09	32.00	32.00	30.65	30.65	13315
2023-03-10	30.27	30.27	30.01	30.02	11370
2023-03-13	28.68	28.68	28.68	28.68	7130
2023-03-14	29.17	29.80	28.32	29.60	31905
2023-03-15	29.44	29.80	29.10	29.80	16520
2023-03-16	30.49	30.84	30.44	30.84	15745
2023-03-17	30.56	30.70	30.56	30.70	38050
2023-03-20	31.50	31.50	30.48	30.57	31105
2023-03-21	30.40	30.40	30.40	30.40	8400
2023-03-22	30.10	30.10	30.02	30.02	8545
2023-03-23	29.49	29.49	29.49	29.49	11805
2023-03-24	29.49	30.00	29.49	30.00	21360
2023-03-27	30.38	30.38	30.38	30.38	7760
2023-03-28	30.79	31.39	30.79	30.94	14180
2023-03-29	31.54	31.54	30.25	30.25	46805
2023-03-30	30.48	30.48	29.75	30.40	12730
2023-03-31	30.40	30.54	30.40	30.54	21130
2023-04-03	30.50	31.00	30.50	31.00	12915
2023-04-04	31.10	31.66	31.10	31.30	32155
2023-04-05	30.60	30.60	29.80	29.80	24025
2023-04-06	29.46	29.46	29.23	29.23	11515
2023-04-10	29.39	31.91	29.07	30.04	64285
2023-04-11	31.11	31.11	30.04	30.04	11675
2023-04-12	30.04	31.03	30.04	31.03	26185
2023-04-13	31.00	31.00	30.99	30.99	10860
2023-04-14	30.74	30.99	30.71	30.71	8330
2023-04-17	30.23	31.16	30.05	30.82	20600
2023-04-18	31.28	31.28	30.87	30.87	5175
2023-04-19	31.44	31.64	31.44	31.64	9400
2023-04-20	32.20	32.20	32.17	32.20	9130
2023-04-21	31.94	32.13	31.94	32.10	12890
2023-04-24	31.83	31.83	31.83	31.83	5185
2023-04-25	31.94	31.94	31.80	31.90	10205
2023-04-26	31.64	31.99	31.64	31.99	7535
2023-04-27	31.74	32.37	31.74	32.34	14175
2023-04-28	32.39	32.39	31.72	32.18	13140
2023-05-01	32.36	32.36	32.28	32.28	7570
2023-05-02	32.15	32.33	31.91	32.33	14920
2023-05-03	32.30	32.52	31.71	31.71	14535
2023-05-04	31.46	32.07	31.46	32.07	15530
2023-05-05	33.00	33.77	32.70	33.20	22785
2023-05-08	33.52	33.77	32.85	32.85	30655
2023-05-09	33.19	33.51	30.31	32.59	31215
2023-05-10	32.60	32.96	32.60	32.96	26645
2023-05-11	33.06	33.06	32.85	32.85	12580
2023-05-12	33.72	33.72	33.60	33.60	8125
2023-05-15	33.69	35.58	33.69	35.58	19800
2023-05-16	36.17	36.95	35.84	36.19	17610
2023-05-17	35.76	36.84	35.43	36.84	48395
2023-05-18	36.41	37.80	36.41	37.80	32710
2023-05-19	38.04	38.40	37.25	37.28	40560
2023-05-22	37.52	38.13	37.20	37.28	65875
2023-05-23	37.60	37.84	37.10	37.10	27305
2023-05-24	36.49	36.49	36.49	36.49	7150
2023-05-25	37.00	37.00	36.11	36.11	22330
2023-05-26	36.45	36.45	36.40	36.40	10815
2023-05-30	36.73	37.20	36.72	37.20	20065
2023-05-31	37.27	37.27	35.59	36.28	62125
2023-06-01	35.98	36.30	35.98	36.04	13040
2023-06-02	36.60	37.24	36.60	37.24	33100
2023-06-05	37.10	37.10	36.74	37.01	19070
2023-06-06	37.77	38.18	37.62	37.68	32005
2023-06-07	37.90	38.64	37.90	38.20	29405
2023-06-08	38.18	38.50	37.50	38.39	29705
2023-06-09	38.01	38.50	37.99	38.14	19940
2023-06-12	37.93	38.57	37.77	38.57	11000
2023-06-13	38.55	39.36	38.46	38.80	54815
2023-06-14	39.12	39.35	38.41	38.72	17310
2023-06-15	38.70	39.08	38.17	39.08	49280
2023-06-16	39.17	39.17	38.80	38.80	43870
2023-06-20	38.95	38.95	38.48	38.64	30910
2023-06-21	38.60	38.87	38.40	38.40	22405
2023-06-22	38.66	38.76	38.18	38.18	32815
2023-06-23	37.89	38.48	37.89	38.46	143455
2023-06-26	38.80	39.08	38.71	39.00	23715
2023-06-27	39.20	39.84	38.70	39.79	48685
2023-06-28	39.69	40.09	39.69	40.09	36665
2023-06-29	40.37	41.17	40.37	41.17	42245
2023-06-30	41.40	42.08	41.06	41.78	63115
2023-07-03	41.66	42.24	41.24	41.40	25430
2023-07-05	41.39	41.39	40.74	40.74	32930
2023-07-06	40.40	40.40	38.98	39.10	72000
2023-07-07	39.60	40.05	39.40	39.40	72615
2023-07-10	39.40	40.19	39.40	39.70	47735
2023-07-11	39.97	42.47	39.69	42.05	94280
2023-07-12	42.57	42.83	41.65	41.80	48575
2023-07-13	42.30	42.30	41.80	41.86	45630
2023-07-14	42.06	42.06	40.81	41.88	29450
2023-07-17	42.01	42.11	41.68	41.68	28785
2023-07-18	41.40	42.39	41.40	41.93	35340
2023-07-19	42.00	42.04	41.42	41.80	48225
2023-07-20	41.67	42.12	41.67	41.90	59625
2023-07-21	41.70	41.91	41.66	41.66	69650
2023-07-24	41.77	41.99	41.01	41.16	36220
2023-07-25	41.31	41.80	41.02	41.80	45800
2023-07-26	41.79	42.40	41.51	41.66	56440
2023-07-27	41.68	41.68	41.20	41.20	40890
2023-07-28	41.05	41.22	40.73	40.73	45775
2023-07-31	41.09	41.20	40.81	41.12	50810
2023-08-01	40.85	41.06	40.72	40.85	48220
2023-08-02	40.94	41.26	40.66	41.09	48085
2023-08-03	41.00	42.14	40.91	41.90	49080
2023-08-04	42.25	43.08	42.04	42.48	49640
2023-08-07	42.72	43.20	42.72	43.10	95625
2023-08-08	43.16	43.16	42.80	43.06	111495
2023-08-09	42.86	43.06	42.64	42.91	74535
2023-08-10	42.97	43.07	42.77	42.97	62850
2023-08-11	43.10	43.10	43.00	43.00	18270
2023-08-14	43.05	43.32	42.89	42.89	60120
2023-08-15	42.96	43.40	42.80	43.24	59175
2023-08-16	43.15	43.15	42.00	42.00	51410
2023-08-17	42.01	42.01	40.02	40.02	98150
2023-08-18	40.00	40.97	39.82	40.66	38745
2023-08-21	40.42	40.59	39.80	40.21	42495
2023-08-22	40.43	41.60	40.43	40.74	128820
2023-08-23	41.11	43.22	41.02	43.02	144840
2023-08-24	43.14	43.16	42.35	42.62	54490
2023-08-25	42.06	42.94	42.03	42.60	47660
2023-08-28	43.11	43.36	42.74	42.75	102270
2023-08-29	43.55	44.80	43.53	44.63	264430
2023-08-30	44.56	45.29	44.18	44.24	78000
2023-08-31	44.11	44.15	43.23	43.32	39255
2023-09-01	43.80	43.96	43.57	43.68	28565
2023-09-05	43.76	43.76	41.80	42.06	62075
2023-09-06	41.80	42.05	41.33	41.84	40830
2023-09-07	41.44	42.00	41.44	42.00	61585
2023-09-08	42.22	42.60	41.89	42.54	47910
2023-09-11	43.84	43.84	43.84	43.84	5000
2023-09-12	43.90	43.90	41.47	41.60	79250
2023-09-13	41.87	42.02	41.12	41.40	52370
2023-09-14	41.20	41.76	41.20	41.50	25750
2023-09-15	41.55	41.55	40.44	40.81	96550
2023-09-18	40.47	41.29	40.47	41.00	38200
2023-09-19	41.11	41.11	40.22	40.22	41805
2023-09-20	39.79	40.17	39.30	39.30	26305
2023-09-21	39.13	39.42	37.32	39.42	67685
2023-09-22	39.60	39.94	38.80	39.16	65805
2023-09-25	39.60	40.84	39.60	40.20	62205
2023-09-26	40.18	40.58	39.65	40.08	33345
2023-09-27	39.76	40.38	39.76	40.26	21415
2023-09-28	40.65	41.40	40.47	41.00	61005
2023-09-29	40.00	41.04	40.00	40.20	125755
2023-10-02	40.10	40.20	39.71	39.76	76545
2023-10-03	39.65	40.82	39.65	40.62	70185
2023-10-04	40.59	41.44	40.59	41.39	40030
2023-10-05	41.77	41.90	41.12	41.79	61845
2023-10-06	41.59	42.60	38.51	42.30	168595
2023-10-09	42.60	42.92	41.52	42.73	54265
2023-10-10	43.42	43.78	42.14	42.43	92455
2023-10-11	42.35	42.80	42.20	42.79	28425
2023-10-12	42.80	42.80	42.30	42.38	19150
2023-10-13	42.68	42.68	41.61	41.61	18270
2023-10-16	42.38	42.38	41.96	41.96	31060
2023-10-17	42.64	42.64	41.97	42.28	33275
2023-10-18	41.68	42.00	40.37	40.37	43150
2023-10-19	40.20	40.20	39.99	39.99	17805
2023-10-20	40.29	40.72	40.00	40.41	35335
2023-10-23	40.48	40.69	39.80	39.80	19270
2023-10-24	39.99	40.00	39.66	39.66	26120
2023-10-25	39.80	40.24	39.65	39.65	24465
2023-10-26	40.00	40.20	39.03	39.46	39545
2023-10-27	38.70	39.18	38.42	38.42	45260
2023-10-30	38.78	39.99	38.78	39.77	23075
2023-10-31	39.40	39.80	39.40	39.60	52430
2023-11-01	39.69	39.69	38.30	38.54	40555
2023-11-02	38.80	39.58	38.80	39.43	75295
2023-11-03	39.46	41.05	39.46	40.85	54655
2023-11-06	40.85	40.85	39.97	40.31	52525
2023-11-07	37.11	40.51	37.11	39.53	37660
2023-11-08	39.30	40.08	39.26	40.08	37350
2023-11-09	40.00	40.08	38.71	39.26	24245
2023-11-10	39.50	40.04	39.42	39.51	31525
2023-11-13	39.91	40.06	39.81	39.88	21605
2023-11-14	40.24	42.73	40.22	42.73	120240
2023-11-15	42.52	42.81	41.12	41.24	59470
2023-11-16	41.16	41.16	40.66	41.07	50825
2023-11-17	41.58	42.25	41.26	42.12	97300
2023-11-20	42.04	42.30	41.21	41.57	139500
2023-11-21	41.50	42.89	41.48	42.54	96160
2023-11-22	42.76	42.76	42.76	42.76	20555
2023-11-24	42.40	44.62	42.40	44.62	35155
2023-11-27	43.76	44.41	43.34	43.37	99295
2023-11-28	42.94	43.27	41.91	41.96	131570
2023-11-29	43.08	43.60	42.40	43.60	69240
2023-11-30	43.60	43.78	42.40	42.40	143060
2023-12-01	42.42	43.68	42.42	43.60	68430
2023-12-04	43.57	43.89	43.10	43.72	135645
2023-12-05	43.60	43.68	43.02	43.67	81150
2023-12-06	44.27	44.27	43.61	43.61	87000
2023-12-07	43.35	44.00	43.11	43.29	48660
2023-12-08	43.27	43.27	43.27	43.27	29870
2023-12-11	42.96	43.59	42.96	43.59	24200
2023-12-12	44.11	44.11	43.77	43.83	29135
2023-12-13	43.81	44.63	43.62	43.91	100230
2023-12-14	44.13	45.33	44.01	45.24	48170
2023-12-15	45.48	45.93	45.48	45.60	92765
2023-12-18	45.14	45.61	45.14	45.36	31015
2023-12-19	43.20	46.26	43.20	45.68	76555
2023-12-20	45.47	46.36	45.47	45.86	36340
2023-12-21	45.69	45.94	45.56	45.94	19125
2023-12-22	46.09	46.94	45.82	46.81	28860
2023-12-26	47.47	47.51	46.20	47.51	27205
2023-12-27	47.98	48.14	47.51	47.84	41155
2023-12-28	46.68	46.71	46.16	46.71	38640
2023-12-29	46.58	47.11	46.07	46.07	114995
2024-01-02	45.34	46.00	45.22	46.00	31045
2024-01-03	45.93	45.93	44.49	44.64	89550
2024-01-04	44.92	45.19	44.31	44.58	43825
2024-01-05	42.87	43.57	42.87	43.44	50400
2024-01-08	43.61	44.43	43.58	44.43	74720
2024-01-09	43.43	43.43	43.39	43.39	26685
2024-01-10	43.43	44.30	43.19	44.30	38100
2024-01-11	44.20	44.60	43.73	44.44	49405
2024-01-12	44.56	44.80	44.16	44.80	86025
2024-01-16	44.82	44.82	43.80	43.92	99850
2024-01-17	44.08	44.52	43.63	44.11	57700
2024-01-18	44.03	44.52	44.00	44.52	49060
2024-01-19	44.60	44.96	43.85	44.96	24855
2024-01-22	45.26	46.66	45.26	46.26	68105
2024-01-23	46.30	47.10	45.74	45.74	61785
2024-01-24	47.49	53.00	46.96	51.42	131935
2024-01-25	52.00	52.57	50.70	50.78	145780
2024-01-26	51.53	51.53	50.24	50.66	172950
2024-01-29	50.58	50.58	49.46	49.73	212590
2024-01-30	49.60	51.61	48.77	51.61	264145
2024-01-31	51.40	52.75	51.20	51.73	590880
2024-02-01	51.60	51.60	49.76	50.28	140010
2024-02-02	49.74	50.72	48.66	50.00	57605
2024-02-05	50.10	51.09	49.53	50.56	163060
2024-02-06	49.38	50.29	48.38	49.19	79865
2024-02-07	48.73	50.69	48.73	50.44	62270
2024-02-08	50.96	51.40	50.21	50.83	117860
2024-02-09	50.20	52.00	50.20	52.00	163690
2024-02-12	51.98	53.38	51.25	52.34	183200
2024-02-13	50.48	51.29	50.28	50.87	157930
2024-02-14	52.11	52.16	51.40	51.60	130010
2024-02-15	51.41	52.25	51.41	51.80	79620
2024-02-16	51.68	51.68	51.20	51.33	46520
2024-02-20	50.88	51.40	49.89	50.01	100210
2024-02-21	49.60	49.60	49.02	49.02	40155
2024-02-22	49.20	50.05	49.20	50.00	40530
2024-02-23	50.24	50.97	49.99	50.97	33060
2024-02-26	50.81	51.14	50.51	50.73	46855
2024-02-27	50.86	51.06	50.57	51.00	45325
2024-02-28	50.77	51.20	50.28	50.70	48255
2024-02-29	51.26	51.68	50.53	51.00	42675
2024-03-01	51.77	51.77	50.57	50.78	58775
2024-03-04	50.78	53.22	50.78	53.05	77600
2024-03-05	53.39	56.69	53.39	55.53	132485
2024-03-06	55.20	56.25	54.21	55.11	76550
2024-03-07	55.00	56.94	55.00	56.60	111715
2024-03-08	56.78	57.87	56.10	57.48	132770
2024-03-11	57.52	57.99	57.00	57.66	97970
2024-03-12	58.80	59.00	58.03	58.41	87665
2024-03-13	58.96	59.67	58.37	58.63	89735
2024-03-14	58.20	59.27	57.81	58.80	162515
2024-03-15	57.75	59.64	57.75	58.26	406900
2024-03-18	58.54	59.00	57.76	57.76	123985
2024-03-19	57.76	60.54	57.56	60.25	171795
2024-03-20	60.63	60.63	59.41	60.03	102120
2024-03-21	60.57	61.50	60.01	60.98	175400
2024-03-22	60.60	60.66	59.74	59.99	75715
2024-03-25	60.29	60.83	58.08	58.72	49085
2024-03-26	58.72	59.36	58.30	58.30	66910
2024-03-27	58.85	59.50	58.76	59.49	141390
2024-03-28	59.00	60.12	59.00	59.63	105605
2024-04-01	59.68	59.99	58.71	59.45	165890
2024-04-02	58.13	59.22	57.32	58.96	148680
2024-04-03	59.04	60.80	59.04	60.15	147885
2024-04-04	60.95	61.13	59.40	59.75	165200
2024-04-05	60.13	61.04	60.05	61.00	116840
2024-04-08	60.91	61.60	60.52	60.68	153095
2024-04-09	60.60	60.75	59.34	60.24	134335
2024-04-10	59.81	60.13	57.81	58.00	172700
2024-04-11	58.20	59.33	58.18	58.75	145975
2024-04-12	58.66	59.61	57.61	58.54	171910
2024-04-15	58.94	59.31	57.70	58.73	149805
2024-04-16	58.51	58.57	57.86	58.26	128250
2024-04-17	58.43	58.90	58.14	58.51	144750
2024-04-18	58.49	59.49	58.34	59.00	152085
2024-04-19	58.70	59.36	58.28	59.35	121020
2024-04-22	59.71	60.62	59.66	60.07	92140
2024-04-23	60.45	61.56	60.45	60.86	114865
2024-04-24	60.79	61.10	59.65	60.80	91845
2024-04-25	60.13	60.29	59.85	60.25	69400
2024-04-26	60.00	61.49	60.00	61.49	43360
2024-04-29	61.33	61.97	61.19	61.80	61315
2024-04-30	61.33	62.30	61.08	62.00	154845
2024-05-01	62.49	64.50	61.99	64.12	191235
2024-05-02	64.10	65.34	63.09	65.34	137425
2024-05-03	65.30	68.13	65.29	68.04	124420
2024-05-06	68.04	73.82	68.04	72.05	199240
2024-05-07	73.31	75.41	72.92	74.36	235300
2024-05-08	75.09	75.69	73.18	74.40	186420
2024-05-09	74.80	74.89	74.10	74.32	169440
2024-05-10	74.69	74.69	73.18	73.25	154400
2024-05-13	73.79	74.40	73.43	73.76	98230
2024-05-14	74.39	75.56	74.01	75.01	110645
2024-05-15	75.51	75.76	74.26	74.62	190085
2024-05-16	74.98	74.98	73.49	73.49	100805
2024-05-17	74.00	74.00	72.45	72.96	102830
2024-05-20	73.10	74.00	72.62	72.62	116040
2024-05-21	72.35	72.94	71.13	72.40	127120
2024-05-22	72.28	72.35	70.76	71.72	60945
2024-05-23	72.43	72.43	70.36	70.36	86475
2024-05-24	71.10	71.66	70.04	70.04	71920
2024-05-28	69.77	70.20	68.78	68.78	125940
2024-05-29	67.81	68.50	67.13	67.96	89885
2024-05-30	67.71	70.21	67.71	69.16	70160
2024-05-31	70.43	70.60	68.13	68.55	121945
2024-06-03	69.14	69.15	67.30	68.23	98365
2024-06-04	67.31	67.97	67.07	67.72	96595
2024-06-05	68.17	68.17	67.10	67.10	142875
2024-06-06	66.54	67.04	65.53	65.64	140615
2024-06-07	65.48	66.13	64.52	64.52	88835
2024-06-10	64.36	65.73	64.25	65.73	116005
2024-06-11	64.96	65.67	64.85	65.34	98390
2024-06-12	66.41	68.75	66.41	67.75	136750
2024-06-13	68.10	68.10	67.29	67.30	98045
2024-06-14	66.97	68.49	66.97	68.46	93485
2024-06-17	68.40	70.95	68.40	70.92	158615
2024-06-18	70.99	73.29	70.72	73.29	246105
2024-06-20	73.81	74.63	70.42	70.42	136155
2024-06-21	70.01	70.94	68.45	70.84	240445
2024-06-24	71.48	72.85	70.88	71.49	177445
2024-06-25	71.31	71.48	70.83	71.16	43840
2024-06-26	70.58	72.30	69.75	71.89	63935
2024-06-27	72.57	73.16	71.49	72.16	54390
2024-06-28	74.09	74.09	72.39	72.84	197125
2024-07-01	73.54	73.54	69.66	70.04	80270
2024-07-02	70.00	70.44	70.00	70.16	41515
2024-07-03	70.28	71.22	70.00	71.22	26825
2024-07-05	71.33	71.34	70.52	70.65	49640
2024-07-08	71.46	72.30	71.30	71.37	63830
2024-07-09	71.82	71.93	71.23	71.24	36235
2024-07-10	71.60	72.77	71.60	72.76	49100
2024-07-11	73.67	75.57	73.67	74.53	253155
2024-07-12	74.51	79.20	74.41	79.08	186610
2024-07-15	81.61	82.99	80.58	81.77	124098
2024-07-16	82.22	84.19	80.56	81.37	121853
2024-07-17	80.59	81.39	77.90	78.12	75204
2024-07-18	77.60	79.63	77.32	78.00	46319
2024-07-19	78.09	79.81	77.60	79.55	69127
2024-07-22	81.30	82.59	79.90	82.42	86240
2024-07-23	82.60	85.10	82.58	84.75	81841
2024-07-24	84.00	84.50	81.38	81.38	51927
2024-07-25	82.52	84.25	81.28	81.75	113085
2024-07-26	82.60	84.62	81.99	83.93	101953
2024-07-29	83.48	84.39	81.72	82.38	52041
2024-07-30	82.50	84.35	82.38	82.46	80270
2024-07-31	83.35	86.47	82.92	85.05	77395
2024-08-01	84.98	87.13	82.77	84.93	90797
2024-08-02	81.61	81.61	77.41	78.07	71566
2024-08-05	69.64	75.62	65.45	74.04	117624
2024-08-06	74.04	75.79	72.55	72.84	87518
2024-08-07	71.99	71.99	68.85	69.25	174674
2024-08-08	70.40	72.62	69.54	72.00	58962
2024-08-09	72.32	72.96	71.50	72.67	60441
2024-08-12	72.99	73.10	72.00	73.07	74964
2024-08-13	73.37	74.90	73.37	74.81	62028
2024-08-14	74.80	75.28	74.11	74.55	54483
2024-08-15	77.00	78.15	75.72	77.74	56427
2024-08-16	77.74	78.93	77.05	77.08	84258
2024-08-19	77.37	77.91	76.59	77.85	46207
2024-08-20	78.08	78.35	76.92	77.51	48367
2024-08-21	77.89	78.83	77.06	78.69	25449
2024-08-22	78.69	78.69	76.59	77.14	59232
2024-08-23	78.23	81.73	78.17	81.38	37872
2024-08-26	81.87	83.27	81.27	81.41	83145
2024-08-27	80.76	81.47	78.31	79.00	71633
2024-08-28	78.62	79.73	77.93	78.11	53845
2024-08-29	79.07	79.71	78.47	78.83	38708
2024-08-30	79.44	82.17	79.36	81.73	49909
2024-09-03	81.37	82.06	75.72	76.15	70664
2024-09-04	75.79	76.61	75.58	76.25	101220
2024-09-05	76.64	77.22	74.90	76.27	44132
2024-09-06	75.97	77.18	75.34	76.64	56491
2024-09-09	76.64	77.65	76.25	76.71	52347
2024-09-10	77.44	78.55	77.25	78.08	39810
2024-09-11	78.08	79.07	75.33	78.84	52828
2024-09-12	79.80	81.86	79.80	81.86	28131
2024-09-13	82.61	85.09	82.61	84.83	39862
2024-09-16	84.49	85.60	84.11	84.98	55237
2024-09-17	86.16	87.95	85.80	87.51	41832
2024-09-18	87.24	91.00	87.18	89.26	50409
2024-09-19	92.45	95.84	92.25	95.44	82976
2024-09-20	95.29	96.58	94.10	94.72	171028
2024-09-23	96.00	96.12	93.51	95.23	45714
2024-09-24	95.09	95.71	92.65	94.23	64725
2024-09-25	94.38	94.78	93.52	94.39	46505
2024-09-26	96.32	96.85	94.39	94.66	73034
2024-09-27	95.44	95.98	94.26	95.52	33698
2024-09-30	95.54	97.88	95.19	97.66	81299
2024-10-01	97.38	97.38	92.60	93.18	72430
2024-10-02	92.60	94.58	92.33	92.67	42124
2024-10-03	92.23	92.98	90.13	91.63	58151
2024-10-04	93.27	93.75	92.00	93.25	33781
2024-10-07	92.38	94.19	91.71	94.14	56024
2024-10-08	94.14	96.55	93.45	95.97	43628
2024-10-09	96.16	98.61	96.16	97.69	46017
2024-10-10	96.17	97.66	95.41	97.60	64871
2024-10-11	98.20	101.84	98.20	101.81	86704
2024-10-14	101.81	102.30	100.11	101.35	51045
2024-10-15	101.45	103.96	100.88	101.25	59087
2024-10-16	101.42	103.73	101.25	103.60	40850
2024-10-17	103.60	105.02	103.16	104.32	55769
2024-10-18	104.51	105.59	102.13	103.75	60465
2024-10-21	104.17	104.67	101.82	103.75	47755
2024-10-22	103.17	104.96	103.01	103.01	48400
2024-10-23	103.00	103.74	100.73	101.97	34875
2024-10-24	102.84	103.47	101.61	102.61	62663
2024-10-25	104.25	104.73	103.21	104.35	42957
2024-10-28	105.65	106.93	105.05	106.42	67448
2024-10-29	105.82	108.50	105.26	106.95	67902
2024-10-30	107.27	108.70	106.83	107.07	64356
2024-10-31	107.08	114.75	107.08	112.78	128412
2024-11-01	112.57	114.36	108.22	108.46	134454
2024-11-04	107.65	110.88	106.20	110.56	107938
2024-11-05	111.07	121.78	111.07	121.34	113252
2024-11-06	126.72	139.03	126.72	137.25	150407
2024-11-07	136.88	139.20	133.78	138.04	107445
2024-11-08	138.04	143.56	135.75	143.11	159364
2024-11-11	145.53	146.70	141.16	142.30	98205
2024-11-12	141.61	146.01	137.21	137.78	102125
2024-11-13	139.12	145.12	139.08	142.58	129035
2024-11-14	143.15	144.90	140.32	141.01	93792
2024-11-15	141.57	143.18	138.72	141.21	56339
2024-11-18	141.00	145.63	140.54	143.14	66907
2024-11-19	142.48	143.02	141.01	141.59	93860
2024-11-20	142.54	144.39	137.85	139.87	102652
2024-11-21	141.65	151.47	141.16	150.33	171010
2024-11-22	149.86	150.24	145.78	149.73	85750
2024-11-25	151.00	153.91	146.21	148.55	95357
2024-11-26	146.98	159.53	146.16	157.45	252488
2024-11-27	157.97	159.37	147.84	153.79	165217
2024-11-29	155.58	157.20	152.54	153.00	80250
2024-12-02	154.42	156.98	152.26	156.60	124080
2024-12-03	156.25	156.59	147.77	153.00	190600
2024-12-04	153.47	155.93	148.00	151.64	112978
2024-12-05	150.89	151.52	142.50	150.45	155019
2024-12-06	150.25	153.82	146.63	152.54	106701
2024-12-09	152.11	154.79	140.05	145.04	172313
2024-12-10	145.00	146.37	142.56	143.62	117970
2024-12-11	145.27	148.78	144.02	146.57	126832
2024-12-12	146.93	151.16	146.64	149.13	73661
2024-12-13	147.49	149.80	143.98	145.94	75588
2024-12-16	145.09	147.38	142.50	144.18	91257
2024-12-17	142.23	143.00	135.24	141.40	119631
2024-12-18	141.96	144.20	133.39	133.61	103017
2024-12-19	134.03	140.01	131.82	133.74	130652
2024-12-20	130.70	135.27	128.86	132.95	265157
2024-12-23	132.17	136.94	130.83	135.09	98715
2024-12-24	136.03	136.79	134.95	136.26	39008
2024-12-26	136.00	138.51	135.48	137.79	64009
2024-12-27	136.91	137.29	133.24	135.58	69969
2024-12-30	135.39	137.32	132.91	134.64	77518
2024-12-31	135.50	136.16	132.63	132.74	101070
2025-01-02	133.78	135.72	117.74	122.14	203925
2025-01-03	121.93	124.75	121.60	122.97	155464
2025-01-06	123.36	124.32	121.08	121.98	106398
2025-01-07	121.67	123.00	116.35	117.27	154224
2025-01-08	117.25	122.49	117.25	119.36	131478
2025-01-10	118.39	120.88	117.50	119.12	101287
2025-01-13	118.27	120.93	116.03	120.58	90680
2025-01-14	122.92	124.26	120.74	122.06	76438
2025-01-15	126.44	126.44	122.91	125.32	101674
2025-01-16	125.23	127.19	121.30	121.53	106838
2025-01-17	122.56	124.51	120.54	120.80	77265
2025-01-21	122.50	123.06	117.23	118.98	130134
2025-01-22	118.57	120.64	118.01	119.39	89199
2025-01-23	118.92	120.67	116.89	118.68	101645
2025-01-24	117.98	118.50	111.99	116.15	138786
2025-01-27	112.73	113.69	110.59	113.51	159467
2025-01-28	114.75	116.29	111.38	115.25	126028
2025-01-29	115.00	116.06	111.26	112.27	93475
2025-01-30	112.66	115.60	112.59	113.80	122052
2025-01-31	113.80	114.38	108.72	110.58	523568
2025-02-03	108.37	112.29	107.52	110.47	127172
2025-02-04	107.09	112.51	104.69	112.31	182818
2025-02-05	113.37	115.23	111.70	111.70	103642
2025-02-06	111.53	115.08	110.72	111.48	146100
2025-02-07	111.61	113.17	106.61	106.80	113645
2025-02-10	107.07	107.59	103.10	104.23	158523
2025-02-11	103.01	105.54	102.43	103.69	116847
2025-02-12	100.40	103.59	99.24	102.49	177381
2025-02-13	104.34	104.54	100.37	102.67	98792
2025-02-14	102.75	104.43	102.22	104.32	125251
2025-02-18	104.90	106.93	103.23	106.16	90065
2025-02-19	104.74	105.43	101.94	103.37	98325
2025-02-20	102.83	102.83	99.39	101.16	87988
2025-02-21	102.82	103.47	94.74	95.19	116329
2025-02-24	94.73	96.06	92.04	93.85	155790
2025-02-25	93.87	96.11	92.57	95.07	94780
2025-02-26	96.03	98.40	95.03	96.67	97490
2025-02-27	95.91	98.41	91.91	91.97	104322
2025-02-28	92.00	94.42	90.35	93.85	93133
2025-03-03	94.07	94.15	89.91	90.48	85727
2025-03-04	89.89	91.93	86.93	90.04	148717
2025-03-05	90.92	91.98	89.29	91.93	84070
2025-03-06	90.60	91.90	89.31	90.32	89256
2025-03-07	89.35	91.64	85.82	90.27	130419
2025-03-10	88.20	88.71	83.30	85.17	173845
2025-03-11	85.30	89.57	85.22	88.07	112007
2025-03-12	90.03	92.75	88.30	92.73	143759
2025-03-13	93.28	95.12	90.03	91.43	109408
2025-03-14	92.94	95.18	92.12	93.22	72737
2025-03-17	92.44	93.81	91.84	93.14	58818
2025-03-18	92.95	92.95	90.45	91.44	92699
2025-03-19	91.02	96.43	90.72	95.83	101207
2025-03-20	94.52	96.96	94.26	94.34	77050
2025-03-21	93.14	93.99	91.57	93.02	166416
2025-03-24	95.13	98.78	94.13	96.64	91695
2025-03-25	95.64	96.76	92.06	92.88	85684
2025-03-26	93.12	93.12	90.16	91.02	61251
2025-03-27	90.28	91.95	89.00	90.13	57236
2025-03-28	90.41	90.99	88.24	89.11	63796
2025-03-31	89.49	89.59	86.53	88.38	187462
2025-04-01	88.12	91.56	87.51	91.25	87791
2025-04-02	89.45	93.11	89.33	92.99	62729
2025-04-03	87.14	88.15	85.60	87.02	85528
2025-04-04	83.50	86.58	80.47	85.77	131945
2025-04-07	82.10	88.33	80.63	85.25	184409
2025-04-08	88.16	90.52	83.91	85.48	86720
2025-04-09	84.10	95.54	84.10	93.40	127344
2025-04-10	90.93	91.87	88.04	89.94	57025
2025-04-11	89.65	91.97	88.01	91.63	63539
2025-04-14	93.80	95.36	92.74	93.10	62521
2025-04-15	92.88	94.51	91.68	92.53	116685
2025-04-16	91.49	92.09	89.99	91.76	97648
2025-04-17	91.67	91.80	90.39	90.85	68333
2025-04-21	89.98	90.34	85.60	86.77	94693
2025-04-22	88.12	89.17	87.17	88.39	57231
2025-04-23	90.92	92.34	88.88	90.16	99197
2025-04-24	89.82	94.70	89.16	94.44	79209
2025-04-25	93.85	94.00	91.00	92.40	66240
2025-04-28	91.99	94.21	90.85	92.53	72011
2025-04-29	92.28	93.87	91.06	93.75	119284
2025-04-30	91.64	94.16	91.15	93.51	86551
2025-05-01	93.22	98.69	91.04	98.00	135076
2025-05-02	98.48	100.83	98.20	99.81	98401
2025-05-05	98.47	101.69	98.47	99.54	55581
2025-05-06	98.89	100.18	97.23	98.54	47456
2025-05-07	98.86	99.21	96.51	97.23	55319
2025-05-08	98.73	100.75	97.07	99.45	63019
2025-05-09	99.38	99.45	96.41	98.99	77836
2025-05-12	102.63	104.80	98.05	99.51	76502
2025-05-13	100.31	103.57	100.31	102.87	104206
2025-05-14	102.88	105.18	102.10	103.39	93151
2025-05-15	102.87	103.58	101.51	102.20	96383
2025-05-16	101.87	105.28	100.00	103.92	110535
2025-05-19	103.11	105.32	101.87	104.99	92797
2025-05-20	104.07	104.50	103.12	104.22	80963
2025-05-21	102.84	104.94	102.72	104.29	79165
2025-05-22	104.03	105.23	102.66	104.61	56654
2025-05-23	103.23	103.74	102.31	102.63	69273
2025-05-27	103.48	105.77	103.48	105.27	102522
2025-05-28	104.88	104.88	102.33	103.98	71296
2025-05-29	104.04	104.81	102.71	103.08	195498
2025-05-30	102.60	103.00	100.41	102.78	224188
2025-06-02	103.02	104.02	100.50	102.11	96052
2025-06-03	102.01	107.73	101.57	107.02	103993
2025-06-04	107.13	107.91	105.45	105.82	65073
2025-06-05	106.18	106.79	104.04	106.33	80339
2025-06-06	107.58	107.58	105.22	106.15	233032
2025-06-09	107.15	107.15	101.50	102.64	347535
2025-06-10	102.64	103.82	99.41	100.26	271405
2025-06-11	100.52	104.06	99.21	99.46	256583
2025-06-12	99.81	101.22	98.11	99.69	133246
2025-06-13	99.13	100.70	97.23	97.85	133526
2025-06-16	98.37	101.32	98.37	100.36	161453
2025-06-17	99.71	102.42	99.66	100.79	222787
2025-06-18	100.10	101.74	98.29	98.82	187857
2025-06-20	99.28	99.28	94.41	95.15	521403
2025-06-23	94.57	97.80	94.02	97.59	163548
2025-06-24	97.60	99.06	97.10	99.00	153666
2025-06-25	99.48	99.90	97.27	99.02	187954
2025-06-26	98.88	101.20	97.52	100.34	240020
2025-06-27	100.80	101.71	98.21	98.64	362803

Explore More About USLM

Coins representing dividend payouts and trends

USLM Dividend History

Discover United States Lime'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

USLM Stock Split History

Discover United States Lime'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

USLM Historical Prices

Explore United States Lime's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics