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

WULF Historical Prices

Summary

Key Stock Metrics

2.06

(April 9, 2025)

52-Week Low

15.51

(October 10, 2025)

52-Week High

43.98

(November 17, 2021)

All-Time High

13.51

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-30	6.50	6.50	6.50	6.50	1000
1996-06-06	6.50	6.50	6.50	6.50	800
1996-06-10	6.72	6.72	6.72	6.72	400
1996-06-14	8.50	8.50	6.50	8.50	200
1996-06-19	7.00	8.50	7.00	7.00	400
1996-07-02	6.50	6.50	6.50	6.50	99
1996-07-03	6.50	6.50	6.50	6.50	499
1996-07-05	6.66	6.66	6.66	6.66	600
1996-07-15	6.50	6.50	6.50	6.50	99
1996-07-29	7.50	8.25	7.50	7.50	400
1996-08-06	6.25	6.25	6.25	6.25	200
1996-08-14	6.38	6.38	6.38	6.38	400
1996-08-19	6.50	6.50	6.50	6.50	400
1996-08-27	6.75	6.75	6.75	6.75	99
1996-09-06	7.50	7.80	7.50	7.75	899
1996-09-10	7.75	7.75	7.75	7.75	99
1996-09-12	8.00	8.00	7.50	7.50	1200
1996-09-16	7.00	7.50	7.00	7.00	1699
1996-10-02	7.00	7.00	7.00	7.00	299
1996-10-03	7.50	7.50	7.50	7.50	499
1996-10-16	7.50	7.50	7.50	7.50	1000
1996-11-14	7.25	7.75	7.25	7.25	1999
1996-11-15	7.25	7.25	7.25	7.25	200
1996-11-18	7.25	7.25	7.25	7.25	600
1996-11-19	8.25	8.25	8.25	8.25	600
1996-12-09	7.25	7.25	7.25	7.25	11998
1997-01-09	7.50	7.50	7.50	7.50	1000
1997-01-13	7.88	8.13	7.88	8.13	1899
1997-01-14	8.47	8.47	8.00	8.47	2599
1997-02-11	7.75	7.75	7.75	7.75	1999
1997-02-13	8.50	8.75	8.50	8.50	200
1997-02-14	8.50	8.75	8.00	8.50	3299
1997-02-20	9.00	9.00	9.00	9.00	200
1997-02-26	8.88	9.00	8.88	9.00	3299
1997-03-05	8.89	8.89	8.89	8.89	400
1997-03-07	9.00	9.00	9.00	9.00	1499
1997-03-14	10.00	10.00	10.00	10.00	200
1997-03-24	10.00	10.00	9.75	10.00	1099
1997-04-16	9.50	9.75	9.50	9.75	1299
1997-04-17	9.88	9.88	9.88	9.88	899
1997-05-01	10.25	10.25	10.25	10.25	1200
1997-05-05	9.75	10.00	9.00	9.50	16198
1997-05-16	9.50	9.50	9.50	9.50	200
1997-05-28	10.50	11.50	10.50	11.50	1999
1997-05-29	11.50	11.50	11.00	11.50	1400
1997-06-03	11.00	11.00	11.00	11.00	899
1997-06-06	11.00	11.00	11.00	11.00	400
1997-06-09	11.50	11.50	11.50	11.50	1000
1997-06-12	11.25	11.25	11.25	11.25	499
1997-06-17	11.50	11.50	11.50	11.50	499
1997-06-20	12.25	12.25	12.25	12.25	1999
1997-06-26	13.50	13.50	13.25	13.50	1999
1997-07-03	12.30	12.30	12.30	12.30	499
1997-07-07	13.00	13.00	13.00	13.00	699
1997-07-08	12.30	12.30	12.30	12.30	499
1997-07-14	15.00	15.00	13.00	15.00	800
1997-07-16	13.05	13.05	13.05	13.05	200
1997-07-18	12.00	12.50	12.00	12.00	3399
1997-07-21	12.25	12.25	12.25	12.25	1200
1997-07-23	13.00	13.00	13.00	13.00	1200
1997-07-24	15.25	15.25	15.25	15.25	99
1997-07-25	15.25	15.25	15.25	15.25	1000
1997-07-28	14.50	14.50	14.00	14.50	1000
1997-08-01	13.00	13.50	13.00	13.50	1000
1997-08-04	13.75	13.75	13.50	13.50	1800
1997-08-11	14.00	14.00	13.75	14.00	1000
1997-08-12	14.00	14.00	14.00	14.00	1000
1997-08-15	14.75	14.75	14.75	14.75	99
1997-08-19	14.75	14.75	14.75	14.75	499
1997-08-25	15.25	15.25	15.25	15.25	99
1997-08-26	15.25	15.25	15.25	15.25	99
1997-08-27	15.00	15.25	15.00	15.17	3299
1997-08-28	15.25	15.25	14.25	15.00	2999
1997-08-29	15.00	15.00	15.00	15.00	600
1997-09-04	14.63	14.63	14.63	14.63	499
1997-09-10	14.67	14.70	14.67	14.70	800
1997-09-11	15.00	15.00	14.75	14.75	1000
1997-09-12	14.75	14.75	14.75	14.75	1000
1997-09-17	14.25	14.25	14.25	14.25	499
1997-09-18	15.00	15.00	14.88	14.88	699
1997-09-23	10.00	10.00	10.00	10.00	99
1997-09-24	10.00	10.00	10.00	10.00	99
1997-09-26	10.00	10.00	9.38	9.38	499
1997-09-30	9.38	9.38	9.38	9.38	1999
1997-10-01	9.25	9.25	9.25	9.25	600
1997-10-02	10.00	10.00	10.00	10.00	199
1997-10-09	9.92	10.00	9.50	10.00	3699
1997-10-14	9.25	9.25	9.25	9.25	399
1997-10-15	9.25	9.25	9.25	9.25	600
1997-10-24	9.25	9.25	9.25	9.25	600
1997-10-27	9.38	9.88	9.25	9.38	1100
1997-10-28	9.25	9.25	9.25	9.25	399
1997-10-31	9.25	9.25	9.25	9.25	399
1997-11-03	9.00	9.25	8.50	9.25	1300
1997-11-05	8.50	9.00	8.50	9.00	1400
1997-11-06	8.50	8.50	8.50	8.50	99
1997-11-13	8.67	8.75	8.67	8.67	2100
1997-11-14	8.67	8.75	8.67	8.75	1499
1997-11-25	9.25	9.25	8.50	8.50	899
1997-11-26	9.50	9.50	9.50	9.50	99
1997-12-03	9.41	9.50	9.38	9.41	2100
1997-12-09	8.50	8.50	8.50	8.50	199
1997-12-10	8.50	8.50	8.50	8.50	99
1997-12-19	9.38	9.38	9.38	9.38	2100
1997-12-24	8.50	8.50	8.50	8.50	1499
1998-01-02	8.25	8.25	8.25	8.25	600
1998-01-05	8.25	8.25	8.25	8.25	499
1998-01-06	8.25	8.33	8.25	8.33	4400
1998-01-08	8.00	8.00	8.00	8.00	99
1998-01-09	8.55	8.88	8.55	8.55	1499
1998-01-12	8.00	8.00	8.00	8.00	99
1998-01-20	8.00	8.25	8.00	8.00	799
1998-01-29	8.00	8.00	8.00	8.00	2999
1998-02-04	8.50	8.50	8.50	8.50	2500
1998-02-06	8.25	8.25	8.05	8.05	999
1998-02-12	8.00	8.00	8.00	8.00	999
1998-02-17	7.75	7.75	7.75	7.75	899
1998-02-18	8.00	8.00	8.00	8.00	700
1998-02-19	7.75	7.75	7.75	7.75	999
1998-02-20	7.50	7.50	7.50	7.50	399
1998-02-23	7.50	7.50	7.50	7.50	1400
1998-02-24	7.00	7.00	7.00	7.00	799
1998-02-25	7.00	7.00	7.00	7.00	600
1998-03-11	7.00	7.00	7.00	7.00	7199
1998-03-17	7.25	7.75	7.25	7.25	8799
1998-03-19	7.25	7.25	7.25	7.25	300
1998-03-20	7.38	7.38	7.38	7.38	99
1998-03-27	7.63	7.63	7.38	7.63	1699
1998-04-03	7.63	7.63	7.63	7.63	999
1998-04-06	7.63	7.75	7.63	7.75	999
1998-04-13	7.38	7.38	7.38	7.38	99
1998-04-15	7.38	7.38	7.38	7.38	1200
1998-04-16	7.77	8.25	7.77	7.77	6999
1998-04-17	7.75	7.75	7.75	7.75	1200
1998-04-23	8.25	8.25	8.25	8.25	8999
1998-04-27	8.25	8.25	7.75	7.75	600
1998-05-01	8.75	8.75	8.75	8.75	1499
1998-05-12	8.50	8.50	8.50	8.50	199
1998-05-13	8.25	8.25	8.25	8.25	999
1998-05-14	8.25	8.25	8.25	8.25	499
1998-05-19	8.25	8.25	8.25	8.25	499
1998-05-20	8.50	8.50	8.50	8.50	499
1998-05-26	8.38	8.38	8.38	8.38	499
1998-06-01	8.50	8.50	8.50	8.50	999
1998-06-05	8.75	8.75	8.75	8.75	300
1998-06-10	8.75	8.75	8.75	8.75	2200
1998-06-15	8.75	8.75	8.75	8.75	499
1998-06-23	8.88	8.88	8.88	8.88	499
1998-06-24	9.00	9.00	9.00	9.00	199
1998-06-30	9.00	9.00	9.00	9.00	499
1998-07-02	9.00	9.00	9.00	9.00	1999
1998-07-13	9.00	9.50	9.00	9.50	600
1998-07-16	9.50	9.50	9.50	9.50	99
1998-08-05	9.75	9.75	9.75	9.75	1799
1998-08-10	10.50	10.50	10.38	10.38	600
1998-08-11	10.13	10.25	9.88	10.00	3199
1998-08-12	9.75	9.75	9.75	9.75	499
1998-08-19	10.38	10.38	10.25	10.25	1599
1998-08-20	10.19	10.19	10.19	10.19	99
1998-08-24	10.25	10.25	9.50	9.50	399
1998-08-26	9.25	9.25	9.25	9.25	1599
1998-08-27	9.63	9.75	9.63	9.75	1999
1998-09-04	9.00	9.50	8.88	9.00	3799
1998-09-15	9.00	9.00	9.00	9.00	3499
1998-09-17	9.00	9.00	8.38	8.38	3499
1998-09-21	8.38	8.38	7.75	8.38	1999
1998-09-23	8.25	8.25	8.25	8.25	499
1998-10-07	8.00	8.00	8.00	8.00	399
1998-10-09	7.25	7.25	7.00	7.25	1400
1998-10-15	8.50	8.50	8.50	8.50	99
1998-10-22	7.50	7.75	7.00	7.25	9699
1998-10-23	7.00	7.00	7.00	7.00	3999
1998-10-26	7.00	7.25	7.00	7.25	1999
1998-10-27	7.25	7.25	7.25	7.25	499
1998-10-29	7.63	7.63	7.63	7.63	1499
1998-11-06	7.50	7.50	7.50	7.50	1100
1998-11-10	7.50	7.50	7.50	7.50	499
1998-11-11	7.50	7.50	7.50	7.50	3999
1998-11-12	8.00	8.00	8.00	8.00	600
1998-11-18	7.50	7.75	7.50	7.50	5000
1998-11-19	7.50	7.50	7.50	7.50	700
1998-11-24	7.63	7.88	7.63	7.88	2400
1998-11-30	7.88	7.88	7.88	7.88	499
1998-12-09	8.06	8.06	8.06	8.06	600
1998-12-10	7.75	7.75	7.75	7.75	999
1998-12-11	7.63	7.75	7.63	7.75	399
1998-12-14	7.63	7.63	7.63	7.63	199
1998-12-15	7.63	7.63	7.63	7.63	99
1998-12-21	7.63	7.75	7.63	7.75	2600
1998-12-22	7.50	7.50	7.50	7.50	1999
1998-12-23	7.38	7.38	7.38	7.38	700
1998-12-30	7.63	7.63	7.50	7.50	2500
1998-12-31	7.50	7.50	7.50	7.50	199
1999-01-04	7.50	7.50	7.50	7.50	2800
1999-01-08	7.25	7.25	7.25	7.25	600
1999-01-12	7.25	7.25	7.25	7.25	999
1999-01-13	7.00	7.00	7.00	7.00	799
1999-01-15	7.50	7.50	7.00	7.00	1699
1999-01-19	6.75	7.13	6.75	7.13	2999
1999-02-01	6.75	6.75	6.75	6.75	99
1999-02-03	7.25	7.25	7.25	7.25	499
1999-02-04	7.25	7.25	7.25	7.25	799
1999-02-09	7.50	7.50	7.50	7.50	499
1999-02-10	7.75	7.75	7.75	7.75	399
1999-02-11	7.75	7.75	7.75	7.75	600
1999-02-12	7.00	7.00	7.00	7.00	300
1999-02-16	7.00	7.00	7.00	7.00	99
1999-02-18	7.75	7.75	7.75	7.75	499
1999-02-22	6.75	6.75	6.75	6.75	700
1999-02-24	7.50	7.50	7.50	7.50	999
1999-02-26	7.25	7.25	7.00	7.00	3899
1999-03-02	6.88	6.88	6.88	6.88	999
1999-03-03	6.88	7.13	6.88	7.13	1999
1999-03-05	7.00	7.00	6.88	6.88	1999
1999-03-12	7.25	7.25	7.25	7.25	99
1999-03-18	6.75	6.75	6.75	6.75	1999
1999-03-19	7.00	7.00	7.00	7.00	399
1999-03-22	7.00	7.00	7.00	7.00	99
1999-03-23	7.00	7.25	7.00	7.25	3899
1999-03-25	7.63	7.63	7.63	7.63	999
1999-03-31	7.63	7.63	7.63	7.63	4400
1999-04-06	8.00	8.00	8.00	8.00	2100
1999-04-07	8.50	9.25	8.50	8.63	7199
1999-04-08	8.50	8.50	8.50	8.50	300
1999-04-09	9.00	9.00	8.50	8.50	1300
1999-04-12	8.13	8.13	8.13	8.13	700
1999-04-14	8.50	8.50	8.13	8.13	999
1999-04-15	8.50	8.50	8.50	8.50	399
1999-04-16	8.50	8.50	8.50	8.50	399
1999-04-19	8.50	8.50	8.50	8.50	499
1999-04-20	8.25	8.25	8.25	8.25	399
1999-04-22	8.75	8.75	8.50	8.50	1899
1999-05-13	9.25	9.25	9.25	9.25	99
1999-05-18	9.25	9.25	9.00	9.25	600
1999-05-19	8.75	8.75	8.75	8.75	1999
1999-05-20	8.75	8.75	8.75	8.75	1999
1999-05-24	8.75	8.75	8.75	8.75	1999
1999-06-01	8.50	8.50	8.50	8.50	1999
1999-06-08	8.25	8.25	8.25	8.25	499
1999-06-10	9.00	9.00	8.25	8.25	1699
1999-06-11	8.25	8.25	8.25	8.25	799
1999-06-15	8.00	8.38	8.00	8.38	3399
1999-06-17	8.00	8.00	8.00	8.00	499
1999-06-24	8.00	8.00	8.00	8.00	1100
1999-07-08	8.50	8.50	8.50	8.50	300
1999-07-09	8.50	8.50	8.00	8.00	107493
1999-07-12	8.00	8.00	8.00	8.00	8099
1999-07-13	8.00	8.00	8.00	8.00	25698
1999-07-22	8.50	8.50	8.50	8.50	899
1999-07-23	8.50	8.50	8.25	8.25	1499
1999-07-26	8.00	8.00	8.00	8.00	999
1999-08-04	8.50	8.50	8.50	8.50	3399
1999-08-11	8.75	8.75	8.75	8.75	99
1999-08-16	8.50	8.50	8.50	8.50	2999
1999-08-17	8.38	8.38	8.38	8.38	300
1999-08-18	8.38	8.38	8.38	8.38	300
1999-08-23	8.38	8.38	8.38	8.38	999
1999-08-25	8.38	8.38	8.38	8.38	2500
1999-08-27	8.25	8.25	8.00	8.00	1100
1999-08-30	8.44	8.44	8.44	8.44	1200
1999-09-02	8.00	8.00	8.00	8.00	1899
1999-09-03	8.44	8.44	8.44	8.44	199
1999-09-07	8.00	8.00	8.00	8.00	199
1999-09-08	8.25	8.25	8.25	8.25	300
1999-09-13	8.00	8.00	8.00	8.00	399
1999-09-14	8.06	8.06	7.63	7.63	4600
1999-09-15	7.75	7.75	7.75	7.75	1999
1999-09-17	7.50	7.75	7.50	7.75	3499
1999-09-21	7.75	7.75	7.75	7.75	799
1999-09-22	7.75	7.75	7.75	7.75	499
1999-09-23	7.75	7.75	7.75	7.75	700
1999-09-24	7.75	7.75	7.75	7.75	499
1999-09-27	8.00	8.00	8.00	8.00	99
1999-09-28	7.75	7.75	7.75	7.75	999
1999-09-29	7.50	7.50	7.50	7.50	499
1999-10-01	7.75	7.88	7.75	7.88	5499
1999-10-04	7.75	7.75	7.75	7.75	1499
1999-10-05	7.75	7.75	7.75	7.75	2300
1999-10-06	7.75	7.75	7.75	7.75	1100
1999-10-08	7.75	7.75	7.75	7.75	7599
1999-10-12	7.50	7.88	7.50	7.88	700
1999-10-14	7.75	7.75	7.75	7.75	999
1999-10-15	7.75	7.75	7.75	7.75	2300
1999-10-18	7.75	7.75	7.75	7.75	1599
1999-10-19	7.25	7.69	7.25	7.69	2300
1999-10-22	7.50	7.50	7.50	7.50	1100
1999-10-25	7.50	7.88	7.50	7.88	700
1999-10-28	7.50	7.50	7.50	7.50	1999
1999-11-02	7.50	7.50	7.50	7.50	1999
1999-11-04	7.69	7.69	7.69	7.69	99
1999-11-09	7.38	7.38	7.25	7.25	1200
1999-11-16	7.25	7.25	7.25	7.25	2400
1999-11-18	7.13	7.13	7.13	7.13	1400
1999-11-19	7.38	7.38	7.38	7.38	399
1999-11-26	7.25	7.25	7.25	7.25	1999
1999-12-10	7.63	7.63	7.63	7.63	399
1999-12-13	7.25	7.63	7.25	7.25	2400
1999-12-14	7.63	7.75	7.50	7.75	4300
1999-12-15	7.38	7.38	7.38	7.38	999
1999-12-16	7.25	7.25	7.25	7.25	499
1999-12-17	7.00	7.00	7.00	7.00	600
1999-12-20	7.00	7.00	7.00	7.00	6099
1999-12-21	7.25	7.25	7.00	7.00	2600
1999-12-22	7.50	7.88	7.50	7.75	7599
1999-12-29	7.75	7.75	7.75	7.75	500
1999-12-30	6.88	7.13	6.88	7.13	600
1999-12-31	7.25	7.25	7.25	7.25	100
2000-01-05	7.25	7.25	7.25	7.25	400
2000-01-06	7.25	7.25	7.25	7.25	500
2000-01-07	7.25	7.25	7.25	7.25	500
2000-01-11	7.50	7.50	7.50	7.50	200
2000-01-25	6.50	6.50	6.50	6.50	100
2000-02-01	7.00	7.00	7.00	7.00	300
2000-02-03	7.00	7.00	7.00	7.00	100
2000-02-08	6.13	6.25	6.00	6.00	2800
2000-02-09	6.00	6.00	6.00	6.00	800
2000-02-10	6.13	6.13	6.13	6.13	200
2000-02-11	6.50	6.50	6.50	6.50	300
2000-02-16	6.38	6.38	6.38	6.38	800
2000-02-17	6.38	6.38	6.38	6.38	300
2000-02-18	6.38	6.38	6.38	6.38	1600
2000-02-29	7.00	7.00	7.00	7.00	1600
2000-03-06	6.38	6.50	6.38	6.50	1600
2000-03-08	7.38	7.38	7.38	7.38	600
2000-03-10	7.38	7.50	7.38	7.50	900
2000-03-13	7.50	7.75	7.50	7.50	900
2000-03-14	7.50	7.50	7.50	7.50	3900
2000-03-15	6.88	7.50	6.88	7.50	4100
2000-03-16	6.88	7.00	6.88	6.88	1500
2000-03-17	7.25	7.25	6.75	6.75	200
2000-03-21	7.25	7.25	7.25	7.25	600
2000-03-22	7.25	7.25	7.25	7.25	600
2000-03-23	6.75	6.75	6.00	6.06	400
2000-03-24	7.00	7.00	7.00	7.00	200
2000-03-27	7.25	7.25	7.25	7.25	1000
2000-03-29	6.75	6.75	6.75	6.75	600
2000-03-30	7.00	7.00	7.00	7.00	4000
2000-04-03	7.25	7.25	7.25	7.25	100
2000-04-05	7.19	7.19	7.19	7.19	1000
2000-04-06	6.63	6.63	6.63	6.63	200
2000-04-10	7.00	7.00	7.00	7.00	1000
2000-04-11	7.00	7.00	6.63	6.63	1700
2000-04-13	6.63	6.63	6.50	6.50	2700
2000-04-14	6.66	6.66	6.50	6.50	800
2000-04-17	6.66	7.00	6.66	7.00	1400
2000-04-18	6.50	6.50	6.50	6.50	100
2000-04-19	6.50	6.50	6.50	6.50	4000
2000-04-20	6.63	6.63	6.63	6.63	100
2000-04-24	6.25	6.50	6.25	6.50	600
2000-04-25	6.25	6.38	6.13	6.13	900
2000-04-27	6.38	6.38	6.38	6.38	200
2000-05-01	6.50	6.63	6.50	6.63	300
2000-05-04	6.38	6.38	6.38	6.38	300
2000-05-05	6.00	6.00	6.00	6.00	600
2000-05-08	6.50	6.50	6.50	6.50	100
2000-05-19	6.00	6.00	6.00	6.00	4500
2000-05-25	6.00	6.00	6.00	6.00	600
2000-05-26	6.00	6.50	6.00	6.25	2800
2000-05-31	5.00	5.25	4.00	5.25	7299
2000-06-01	5.50	5.50	5.50	5.50	700
2000-06-06	5.00	5.00	5.00	5.00	300
2000-06-08	5.50	5.50	5.50	5.50	200
2000-06-15	5.50	5.50	5.50	5.50	2200
2000-06-23	5.00	5.75	5.00	5.75	2500
2000-06-27	5.44	6.50	5.00	6.25	13599
2000-06-28	5.75	6.50	5.75	6.50	300
2000-06-29	5.75	6.50	5.75	6.50	600
2000-07-12	5.50	5.50	5.19	5.19	1300
2000-07-14	6.44	6.44	6.44	6.44	400
2000-07-17	5.25	6.38	5.25	6.38	2100
2000-07-24	5.88	6.25	5.88	6.25	2300
2000-07-25	5.88	5.88	5.88	5.88	200
2000-07-26	5.88	6.00	5.63	5.63	3100
2000-07-31	5.63	5.63	5.50	5.56	600
2000-08-02	5.56	5.56	5.56	5.56	100
2000-08-18	5.19	5.19	5.00	5.00	1400
2000-08-21	5.25	5.25	5.25	5.25	5800
2000-08-22	5.25	5.25	5.25	5.25	400
2000-08-23	5.25	5.25	5.25	5.25	1500
2000-08-24	5.25	5.25	5.25	5.25	500
2000-08-29	5.25	5.25	5.25	5.25	1000
2000-08-31	5.50	5.50	5.44	5.50	6400
2000-09-01	5.81	6.00	5.81	6.00	400
2000-09-06	5.56	5.56	5.56	5.56	200
2000-09-12	5.56	5.56	5.06	5.25	2900
2000-09-25	5.00	5.00	5.00	5.00	700
2000-09-26	5.13	5.13	5.13	5.13	200
2000-10-09	5.00	5.00	4.88	5.00	4800
2000-10-12	4.88	4.88	4.88	4.88	1700
2000-10-16	4.88	4.88	4.88	4.88	4800
2000-10-18	5.00	5.00	5.00	5.00	500
2000-10-20	4.88	4.88	4.88	4.88	2600
2000-10-25	4.88	4.88	4.88	4.88	600
2000-10-27	4.88	4.88	4.88	4.88	1300
2000-10-30	4.94	4.94	4.94	4.94	3200
2000-11-01	5.13	5.13	5.13	5.13	1400
2000-11-06	4.88	4.88	4.88	4.88	3500
2000-11-07	4.88	4.88	4.88	4.88	3300
2000-11-08	4.88	4.88	4.88	4.88	3700
2000-11-09	4.88	4.88	4.75	4.75	1000
2000-11-10	4.75	4.75	4.75	4.75	1000
2000-11-13	5.00	5.00	5.00	5.00	100
2000-11-16	4.88	4.88	4.88	4.88	100
2000-11-17	4.88	4.88	4.88	4.88	700
2000-11-20	4.88	4.88	4.88	4.88	3600
2000-11-22	4.88	4.88	4.88	4.88	1900
2000-11-27	4.88	4.88	4.88	4.88	3700
2000-11-28	4.88	4.88	4.88	4.88	500
2000-12-04	5.00	5.00	5.00	5.00	600
2000-12-05	5.00	5.00	5.00	5.00	700
2000-12-07	4.75	4.88	4.75	4.88	1100
2000-12-08	4.88	4.88	4.88	4.88	300
2000-12-11	4.88	4.88	4.88	4.88	1100
2000-12-18	5.00	5.00	5.00	5.00	600
2000-12-19	4.88	4.88	4.88	4.88	4600
2000-12-20	4.88	4.88	4.88	4.88	1000
2000-12-21	4.88	4.88	4.88	4.88	200
2000-12-22	4.88	4.88	4.88	4.88	1800
2000-12-26	4.88	4.88	4.88	4.88	5700
2000-12-27	4.88	4.88	4.88	4.88	3300
2000-12-28	4.88	4.88	4.88	4.88	16399
2000-12-29	4.88	5.00	4.88	4.88	6699
2001-01-02	5.00	5.00	5.00	5.00	100
2001-01-03	5.25	5.25	5.25	5.25	500
2001-01-19	5.00	5.00	5.00	5.00	500
2001-01-22	5.25	5.25	5.25	5.25	4000
2001-02-02	5.25	5.25	5.25	5.25	800
2001-02-12	5.19	5.19	5.19	5.19	700
2001-02-15	5.19	5.19	5.19	5.19	400
2001-02-23	5.00	5.00	5.00	5.00	500
2001-02-26	5.00	5.00	5.00	5.00	100
2001-03-02	5.00	5.25	5.00	5.00	1200
2001-03-05	4.88	4.88	4.88	4.88	100
2001-03-06	4.88	5.00	4.88	5.00	2800
2001-03-07	5.00	5.00	4.88	4.88	5100
2001-03-08	5.00	5.25	5.00	5.25	2100
2001-03-09	4.88	5.25	4.88	5.25	1300
2001-03-12	4.88	5.25	4.88	4.88	3100
2001-03-13	4.88	4.88	4.88	4.88	500
2001-03-14	5.13	5.13	4.88	4.88	5000
2001-03-16	5.00	5.00	4.88	4.88	5900
2001-03-19	5.00	5.00	5.00	5.00	2000
2001-03-20	5.00	5.00	5.00	5.00	1100
2001-03-21	5.06	5.06	4.88	4.88	5200
2001-03-22	5.00	5.00	5.00	5.00	700
2001-03-26	5.00	5.00	4.88	4.88	2100
2001-03-27	4.88	4.88	4.75	4.75	4100
2001-03-30	4.63	4.63	4.63	4.63	1300
2001-04-05	4.63	4.63	4.63	4.63	1100
2001-04-06	4.63	4.63	4.63	4.63	4900
2001-04-12	5.00	5.00	5.00	5.00	100
2001-04-20	4.50	4.75	4.50	4.75	1800
2001-04-24	4.75	4.75	4.45	4.45	7099
2001-04-25	4.45	4.45	4.45	4.45	100
2001-04-26	4.75	4.75	4.75	4.75	400
2001-04-30	4.90	4.90	4.90	4.90	100
2001-05-02	4.50	4.50	4.50	4.50	100
2001-05-04	4.15	4.15	4.00	4.00	1300
2001-05-07	4.40	4.69	4.35	4.35	4600
2001-05-09	4.50	4.50	4.50	4.50	1000
2001-05-10	4.50	4.50	4.50	4.50	2000
2001-05-24	4.50	4.50	4.50	4.50	900
2001-06-07	4.50	4.50	4.00	4.00	200
2001-06-13	4.00	4.00	3.25	3.25	1300
2001-06-14	3.80	3.80	3.80	3.80	600
2001-06-15	3.80	3.80	3.80	3.80	100
2001-06-19	4.00	4.00	4.00	4.00	200
2001-06-21	4.15	4.15	4.15	4.15	100
2001-07-17	4.20	4.20	3.80	3.80	2100
2001-07-25	3.50	4.00	3.50	4.00	3300
2001-07-30	4.00	4.00	4.00	4.00	1200
2001-07-31	3.75	3.75	3.75	3.75	500
2001-08-01	4.00	4.00	4.00	4.00	600
2001-08-03	4.00	4.00	3.20	3.40	2400
2001-08-06	4.20	4.20	4.20	4.20	100
2001-08-14	4.20	4.20	4.20	4.20	100
2001-08-20	3.70	3.70	3.70	3.70	200
2001-08-22	3.70	3.70	3.30	3.30	1000
2001-08-27	3.37	3.37	3.37	3.37	100
2001-08-29	3.26	3.26	3.26	3.26	200
2001-09-04	3.80	3.90	3.80	3.90	2100
2001-09-05	3.90	3.90	3.60	3.60	2000
2001-09-07	3.50	3.50	3.50	3.50	700
2001-09-19	3.50	3.50	3.50	3.50	2200
2001-09-20	3.50	3.50	3.50	3.50	500
2001-09-21	3.38	3.38	3.20	3.20	700
2001-10-03	3.14	3.14	2.62	2.66	4500
2001-10-04	3.00	3.00	3.00	3.00	700
2001-10-05	3.00	3.00	2.90	3.00	1800
2001-10-18	3.30	3.30	3.30	3.30	100
2001-10-22	3.80	3.80	3.80	3.80	100
2001-10-24	4.00	4.00	4.00	4.00	200
2001-10-29	3.50	3.50	3.50	3.50	1800
2001-11-05	3.38	3.38	3.38	3.38	300
2001-11-14	3.01	3.01	3.01	3.01	300
2001-11-16	3.38	3.38	3.38	3.38	400
2001-11-27	3.00	3.38	3.00	3.38	1100
2001-11-28	3.38	3.38	3.38	3.38	2000
2001-11-30	3.38	3.38	3.38	3.38	1000
2001-12-03	3.38	3.70	3.38	3.70	9799
2001-12-04	3.25	3.25	3.00	3.00	2400
2001-12-05	3.10	3.10	3.00	3.00	3300
2001-12-06	3.00	3.00	3.00	3.00	800
2001-12-10	3.00	3.00	3.00	3.00	1000
2001-12-11	3.00	3.00	2.90	2.90	1100
2001-12-14	2.90	2.90	2.90	2.90	200
2001-12-19	3.00	3.00	2.90	2.90	300
2001-12-20	2.90	3.00	2.90	3.00	800
2001-12-28	3.00	3.00	2.62	2.65	6899
2001-12-31	3.00	3.00	3.00	3.00	500
2002-01-03	3.00	3.00	3.00	3.00	1100
2002-01-08	3.00	3.00	2.90	2.91	3400
2002-01-09	3.24	3.24	3.23	3.24	300
2002-01-14	3.24	3.25	3.23	3.25	2100
2002-01-18	3.20	3.20	3.20	3.20	1000
2002-01-23	3.10	3.10	2.88	3.10	23498
2002-01-24	3.10	3.10	3.10	3.10	1200
2002-01-28	3.15	3.15	3.15	3.15	1800
2002-01-30	3.15	3.15	3.15	3.15	100
2002-02-04	3.15	3.15	2.95	2.95	1500
2002-02-08	2.95	2.95	2.95	2.95	300
2002-02-11	3.05	3.05	2.95	2.95	6100
2002-02-21	2.95	2.95	2.95	2.95	500
2002-02-22	2.95	2.95	2.95	2.95	2700
2002-02-26	2.95	2.95	2.95	2.95	4100
2002-02-27	2.95	2.95	2.95	2.95	500
2002-02-28	2.95	2.95	2.95	2.95	500
2002-03-01	2.95	2.95	2.95	2.95	1000
2002-03-06	2.95	2.95	2.95	2.95	1000
2002-03-07	2.95	2.95	2.95	2.95	1900
2002-03-13	2.95	2.95	2.95	2.95	1000
2002-03-14	2.95	3.06	2.95	3.06	17599
2002-03-15	3.06	3.06	3.06	3.06	100
2002-03-19	3.00	3.00	2.95	2.95	900
2002-03-27	3.10	3.10	3.10	3.10	1900
2002-03-28	3.25	3.25	3.25	3.25	1700
2002-04-01	3.25	3.25	3.25	3.25	1700
2002-04-02	3.25	3.25	3.25	3.25	3700
2002-04-08	3.25	3.25	3.25	3.25	1000
2002-04-09	3.00	3.00	3.00	3.00	100
2002-04-11	3.25	3.25	3.25	3.25	500
2002-04-17	3.05	3.05	3.05	3.05	100
2002-04-22	3.07	3.07	3.05	3.05	300
2002-04-25	3.27	3.27	3.27	3.27	1500
2002-05-15	3.16	3.16	3.10	3.10	1700
2002-06-03	3.20	3.20	3.20	3.20	100
2002-06-12	3.25	3.25	3.25	3.25	300
2002-06-13	3.15	3.25	3.07	3.07	1900
2002-06-17	3.07	3.07	3.07	3.07	100
2002-06-20	3.05	3.05	3.05	3.05	100
2002-07-01	3.00	3.00	3.00	3.00	2000
2002-07-08	3.00	3.00	3.00	3.00	600
2002-07-15	3.00	3.00	3.00	3.00	900
2002-07-16	2.95	2.95	2.95	2.95	600
2002-07-17	2.95	2.95	2.94	2.94	1500
2002-07-22	2.85	2.85	2.85	2.85	600
2002-07-23	3.00	3.00	3.00	3.00	1400
2002-07-24	3.05	3.05	3.05	3.05	600
2002-07-25	3.10	3.22	3.10	3.22	600
2002-07-26	3.45	3.45	3.45	3.45	200
2002-07-30	3.45	3.45	3.45	3.45	200
2002-08-01	3.30	3.30	3.30	3.30	500
2002-08-07	3.33	3.33	3.33	3.33	700
2002-08-13	3.35	3.35	3.35	3.35	200
2002-08-16	3.45	3.45	3.45	3.45	1000
2002-08-19	3.49	3.49	3.49	3.49	500
2002-08-30	3.49	3.49	3.49	3.49	200
2002-09-04	3.49	3.49	3.49	3.49	100
2002-09-18	3.10	3.30	3.09	3.30	3100
2002-10-22	3.48	3.48	3.45	3.45	1200
2002-11-06	3.75	5.10	3.75	5.10	1100
2002-11-07	4.51	5.10	4.00	4.00	4600
2002-11-11	4.00	4.00	4.00	4.00	600
2002-11-12	4.00	4.00	4.00	4.00	400
2002-11-13	4.02	4.02	4.02	4.02	100
2002-11-19	4.10	4.10	4.10	4.10	500
2002-11-25	4.00	4.00	3.99	3.99	1400
2002-11-26	3.99	3.99	3.99	3.99	100
2002-12-03	4.38	4.38	4.38	4.38	100
2002-12-26	3.65	3.65	3.25	3.45	3900
2002-12-27	3.47	3.50	3.47	3.50	1200
2002-12-30	3.39	3.39	3.39	3.39	1100
2002-12-31	3.30	3.30	3.30	3.30	100
2003-01-03	3.29	3.31	3.28	3.28	900
2003-01-08	3.55	3.55	3.50	3.50	2300
2003-01-09	3.55	3.55	3.55	3.55	100
2003-01-10	3.54	3.80	3.54	3.80	600
2003-01-15	3.85	4.05	3.85	4.05	300
2003-01-21	3.90	3.90	3.90	3.90	100
2003-01-24	4.35	4.38	4.35	4.38	200
2003-01-27	4.17	4.17	4.10	4.10	1000
2003-01-28	3.55	3.55	3.55	3.55	700
2003-02-05	4.30	4.60	4.30	4.60	1000
2003-02-07	4.15	4.15	4.15	4.15	500
2003-02-11	4.20	4.20	4.20	4.20	3000
2003-02-12	4.20	4.20	4.20	4.20	3000
2003-02-14	4.40	4.70	4.40	4.70	1400
2003-02-18	5.05	6.00	4.92	4.92	500
2003-02-19	6.00	6.25	5.20	6.00	6699
2003-02-20	4.65	5.20	3.05	4.00	5100
2003-02-21	4.19	4.19	4.15	4.15	500
2003-02-24	4.97	4.97	4.30	4.50	1500
2003-02-28	4.77	4.77	4.77	4.77	100
2003-03-05	4.68	4.68	4.68	4.68	200
2003-03-11	4.70	4.70	4.16	4.16	1100
2003-03-12	4.05	4.05	4.05	4.05	900
2003-03-27	4.05	4.05	4.02	4.02	3200
2003-04-02	4.00	4.00	4.00	4.00	100
2003-04-03	4.00	4.00	4.00	4.00	400
2003-04-08	3.90	3.90	3.90	3.90	100
2003-04-10	3.90	3.90	3.90	3.90	400
2003-04-25	3.90	4.20	3.90	4.15	900
2003-04-28	4.30	4.40	4.30	4.40	200
2003-05-01	4.63	4.63	4.25	4.48	1700
2003-05-02	4.39	4.70	4.23	4.55	1800
2003-05-08	4.50	4.50	4.50	4.50	600
2003-05-16	4.70	4.98	4.70	4.98	1500
2003-05-19	5.00	5.00	4.75	4.95	600
2003-05-21	4.95	4.95	4.95	4.95	800
2003-05-30	5.08	5.20	5.08	5.20	600
2003-06-02	5.28	5.48	5.28	5.48	500
2003-06-03	5.60	5.65	5.60	5.60	1300
2003-06-04	5.78	5.78	5.65	5.65	800
2003-06-06	5.65	5.65	5.25	5.25	1300
2003-06-09	5.25	5.25	5.05	5.05	900
2003-06-10	4.95	4.95	4.87	4.87	400
2003-06-11	5.10	5.10	5.10	5.10	700
2003-06-13	4.87	4.99	4.85	4.99	700
2003-06-16	5.00	5.00	5.00	5.00	1100
2003-06-17	5.02	5.02	5.00	5.00	600
2003-06-18	5.00	5.00	5.00	5.00	800
2003-06-23	5.00	5.00	5.00	5.00	200
2003-06-25	5.21	5.21	5.21	5.21	100
2003-06-30	5.21	5.21	5.21	5.21	500
2003-07-01	5.51	5.51	5.45	5.45	300
2003-07-07	5.55	5.55	5.55	5.55	1800
2003-07-09	5.39	5.68	5.15	5.15	700
2003-07-16	5.58	5.58	5.58	5.58	500
2003-07-18	5.15	5.15	5.00	5.00	300
2003-07-30	5.58	5.63	5.14	5.63	1200
2003-08-05	4.92	4.92	4.92	4.92	100
2003-08-06	5.26	5.26	5.26	5.26	100
2003-08-07	5.40	5.62	5.26	5.26	1000
2003-08-11	5.26	5.70	5.26	5.70	1400
2003-08-12	5.75	5.88	5.75	5.80	1700
2003-08-13	4.91	5.80	4.91	5.80	1500
2003-08-14	5.97	6.08	5.89	6.05	5100
2003-08-15	6.18	6.18	6.00	6.00	3500
2003-08-18	6.00	6.00	6.00	6.00	500
2003-08-20	6.00	6.00	6.00	6.00	2600
2003-08-21	6.14	6.14	6.14	6.14	100
2003-08-25	6.00	6.00	5.90	6.00	3900
2003-08-26	6.00	6.00	6.00	6.00	4300
2003-08-27	6.00	6.00	5.90	5.90	3400
2003-08-28	6.00	6.00	5.90	6.00	1400
2003-08-29	6.05	6.05	6.00	6.00	900
2003-09-02	6.00	6.08	6.00	6.08	700
2003-09-03	6.00	6.05	6.00	6.05	1000
2003-09-04	6.00	6.00	6.00	6.00	100
2003-09-05	6.00	6.09	6.00	6.09	400
2003-09-09	6.00	6.00	5.92	5.92	4000
2003-09-10	5.90	5.90	5.90	5.90	500
2003-09-11	6.15	6.15	6.15	6.15	100
2003-09-16	5.80	6.17	5.80	6.17	300
2003-09-17	6.19	6.19	6.19	6.19	100
2003-09-24	6.10	6.10	6.06	6.06	800
2003-09-30	6.23	6.25	6.22	6.22	1100
2003-10-01	6.15	6.15	6.05	6.05	400
2003-10-02	6.05	6.05	5.91	5.91	900
2003-10-03	6.00	6.10	5.55	6.10	3100
2003-10-06	6.09	6.09	6.09	6.09	100
2003-10-07	6.00	6.00	6.00	6.00	500
2003-10-09	6.10	6.10	6.10	6.10	300
2003-10-14	6.11	6.15	6.11	6.11	800
2003-10-17	6.20	6.20	6.17	6.17	600
2003-10-22	6.11	6.11	6.10	6.10	600
2003-10-27	6.25	6.30	6.12	6.12	1300
2003-10-29	6.30	8.00	6.30	7.50	16299
2003-10-30	7.99	8.34	7.40	8.10	6999
2003-10-31	8.09	8.09	7.60	7.60	2000
2003-11-03	8.16	8.16	7.84	7.93	1900
2003-11-04	8.00	8.00	8.00	8.00	1300
2003-11-05	7.93	8.00	7.93	8.00	2500
2003-11-06	8.10	8.10	8.10	8.10	200
2003-11-10	7.96	7.96	7.95	7.95	400
2003-11-11	7.95	7.95	7.90	7.90	600
2003-11-12	7.25	7.25	7.25	7.25	100
2003-11-13	7.25	7.25	7.25	7.25	400
2003-11-14	7.00	7.00	7.00	7.00	200
2003-11-17	7.42	7.42	7.42	7.42	500
2003-11-18	7.42	7.42	7.42	7.42	100
2003-11-24	7.00	7.00	6.91	6.91	1800
2003-11-26	6.75	6.75	6.30	6.55	3700
2003-12-01	6.45	6.62	6.45	6.62	1200
2003-12-03	6.50	7.01	6.50	7.01	1500
2003-12-05	6.64	6.64	6.64	6.64	500
2003-12-08	6.60	6.60	6.60	6.60	600
2003-12-09	6.69	6.75	6.60	6.75	500
2003-12-10	7.00	7.00	7.00	7.00	800
2003-12-12	7.00	7.00	6.74	6.74	700
2003-12-15	7.00	7.00	6.27	6.27	1400
2003-12-18	7.00	7.00	6.25	6.26	5400
2003-12-19	6.00	6.02	6.00	6.02	300
2003-12-22	6.50	6.63	6.50	6.63	800
2003-12-23	6.50	6.50	6.50	6.50	500
2003-12-29	6.50	6.50	6.35	6.35	600
2003-12-30	6.74	6.74	6.68	6.68	300
2003-12-31	6.50	6.50	6.30	6.30	1100
2004-01-02	6.34	6.34	6.30	6.30	500
2004-01-07	6.75	8.00	6.75	7.50	8599
2004-01-08	8.00	8.30	7.09	8.03	10599
2004-01-09	8.45	8.45	7.99	7.99	4900
2004-01-12	8.20	8.20	8.10	8.10	1400
2004-01-13	8.09	8.09	7.97	7.97	800
2004-01-14	8.05	8.05	7.90	7.90	1400
2004-01-16	7.99	8.00	7.00	7.25	1500
2004-01-20	8.20	8.20	7.40	7.70	2900
2004-01-21	7.35	7.40	7.18	7.26	10599
2004-01-22	7.10	8.45	7.00	7.93	7099
2004-01-23	8.45	8.70	8.39	8.56	15599
2004-01-26	9.00	9.45	8.82	9.10	11199
2004-01-27	9.45	9.45	9.03	9.19	2100
2004-01-28	9.28	9.35	8.94	9.20	2500
2004-01-29	9.45	9.45	8.90	8.90	1300
2004-01-30	8.59	8.59	8.38	8.38	300
2004-02-02	8.30	8.30	8.30	8.30	700
2004-02-03	7.70	7.74	7.45	7.45	1500
2004-02-04	7.40	7.40	7.10	7.10	1000
2004-02-06	7.10	7.10	7.10	7.10	1000
2004-02-09	7.25	7.25	7.10	7.10	2300
2004-02-10	7.50	7.50	7.50	7.50	1300
2004-02-11	7.25	7.25	7.25	7.25	100
2004-02-13	8.30	8.30	8.20	8.20	600
2004-02-17	7.75	8.00	7.75	8.00	1400
2004-02-18	8.00	8.00	8.00	8.00	500
2004-02-20	7.71	7.71	7.71	7.71	100
2004-02-23	7.00	7.99	7.00	7.77	4000
2004-02-24	8.40	8.59	7.83	8.59	16699
2004-02-25	8.70	10.25	7.85	8.67	31398
2004-02-26	8.74	8.80	8.15	8.40	4700
2004-02-27	8.50	8.50	7.81	8.45	2400
2004-03-01	8.45	8.46	8.39	8.45	5400
2004-03-02	8.46	10.65	8.15	10.20	32898
2004-03-03	10.70	11.10	8.24	10.60	29798
2004-03-04	9.65	12.00	9.00	11.95	33398
2004-03-05	12.45	12.45	11.02	11.80	35398
2004-03-08	11.97	11.97	10.75	11.10	8899
2004-03-09	10.00	11.29	9.85	10.20	12599
2004-03-10	10.37	10.37	9.26	9.30	4900
2004-03-11	9.99	9.99	8.30	8.30	13499
2004-03-12	8.35	9.27	8.17	9.24	9899
2004-03-15	8.35	8.57	8.12	8.28	5500
2004-03-16	9.24	9.24	8.26	8.75	3900
2004-03-17	9.00	9.00	8.30	8.30	2100
2004-03-19	8.50	8.50	8.50	8.50	1000
2004-03-22	8.25	8.87	8.00	8.41	3000
2004-03-23	8.56	8.78	8.27	8.74	2000
2004-03-24	8.25	9.07	8.25	8.96	2200
2004-03-26	8.85	8.85	8.59	8.59	300
2004-03-29	8.76	8.90	8.50	8.90	3600
2004-03-31	8.38	8.76	8.38	8.75	900
2004-04-01	8.41	8.78	8.41	8.78	1200
2004-04-02	8.61	8.67	8.50	8.50	1200
2004-04-05	8.51	8.91	8.50	8.75	3700
2004-04-07	8.70	8.70	8.70	8.70	1000
2004-04-12	8.55	8.60	8.51	8.51	1900
2004-04-13	8.55	8.55	8.10	8.10	8799
2004-04-14	8.34	8.40	8.15	8.35	2400
2004-04-16	8.30	8.58	8.10	8.35	2900
2004-04-19	8.40	8.45	8.10	8.25	3700
2004-04-21	8.55	9.25	8.55	8.90	8799
2004-04-22	9.51	11.00	9.25	10.00	6500
2004-04-23	9.75	10.00	9.34	10.00	3000
2004-04-26	8.86	9.85	8.86	9.50	1200
2004-04-27	9.44	9.50	9.44	9.50	1200
2004-04-28	9.24	9.24	8.85	9.09	1300
2004-04-29	8.75	10.75	8.41	10.52	13799
2004-04-30	9.40	11.48	9.40	11.15	31398
2004-05-03	11.30	11.50	10.95	11.06	13099
2004-05-04	10.90	11.44	10.46	11.08	7199
2004-05-05	10.79	11.08	10.06	10.90	4900
2004-05-06	10.12	10.46	10.12	10.46	1600
2004-05-07	10.00	10.31	10.00	10.18	1200
2004-05-10	10.39	10.39	10.20	10.20	400
2004-05-11	10.11	10.13	10.07	10.10	5000
2004-05-12	9.36	9.70	8.67	9.03	10199
2004-05-13	9.08	9.14	8.70	9.14	5000
2004-05-14	6.15	6.23	5.70	6.17	5800
2004-05-17	6.05	6.09	5.68	5.70	4100
2004-05-18	6.80	6.80	5.79	5.79	3000
2004-05-19	5.90	5.90	5.71	5.74	4000
2004-05-20	5.80	5.98	5.58	5.58	6200
2004-05-21	5.56	5.56	5.56	5.56	1700
2004-05-24	5.64	5.64	5.64	5.64	100
2004-05-25	5.71	5.74	5.71	5.72	1400
2004-05-26	5.72	5.72	5.43	5.69	2600
2004-05-27	5.57	5.57	5.55	5.56	5600
2004-05-28	5.55	5.73	5.53	5.60	3200
2004-06-01	4.74	5.41	4.57	5.03	22200
2004-06-02	5.00	5.12	5.00	5.11	4300
2004-06-03	5.01	5.33	5.01	5.33	700
2004-06-04	5.10	5.16	5.10	5.15	1000
2004-06-08	5.15	5.17	5.15	5.15	1200
2004-06-09	5.10	5.57	4.91	5.38	14900
2004-06-10	5.80	5.80	5.80	5.80	400
2004-06-14	5.40	5.40	5.17	5.17	400
2004-06-15	5.13	5.13	5.13	5.13	200
2004-06-16	4.91	5.84	4.48	5.84	5900
2004-06-17	4.49	5.36	4.49	5.01	4100
2004-06-21	5.45	5.45	5.18	5.18	500
2004-06-22	5.06	5.06	5.06	5.06	1000
2004-06-23	5.21	5.21	5.00	5.01	4800
2004-06-24	5.05	5.09	5.02	5.02	2000
2004-06-25	5.03	5.10	5.00	5.10	1000
2004-06-28	5.05	5.05	5.05	5.05	400
2004-06-30	5.11	5.15	5.10	5.15	2700
2004-07-06	5.06	5.34	5.06	5.06	4400
2004-07-08	5.16	5.16	5.16	5.16	1600
2004-07-09	5.43	5.44	5.08	5.08	2700
2004-07-12	5.32	5.35	5.17	5.19	1900
2004-07-13	5.25	5.25	5.17	5.17	1300
2004-07-14	5.11	5.11	5.11	5.11	400
2004-07-15	5.12	5.12	5.11	5.11	2100
2004-07-19	5.89	5.89	5.32	5.32	2500
2004-07-20	5.34	5.40	5.34	5.40	1400
2004-07-21	5.34	5.86	5.31	5.60	3500
2004-07-22	6.95	6.95	5.82	5.82	2800
2004-07-27	5.77	6.80	5.77	6.25	12200
2004-07-28	6.23	6.35	6.22	6.35	2300
2004-07-29	6.58	6.58	6.25	6.26	8500
2004-07-30	6.59	6.59	6.28	6.28	1900
2004-08-02	6.53	6.53	5.07	6.51	9000
2004-08-03	6.25	6.49	6.24	6.49	1700
2004-08-04	6.25	6.25	6.25	6.25	1000
2004-08-05	6.65	7.00	6.11	6.11	16300
2004-08-06	6.52	6.52	6.52	6.52	500
2004-08-10	6.15	6.77	6.01	6.77	2400
2004-08-17	6.50	6.50	6.22	6.50	2100
2004-08-20	6.23	6.25	6.01	6.25	500
2004-08-24	6.00	6.00	6.00	6.00	500
2004-08-25	6.05	6.05	6.05	6.05	400
2004-08-26	6.05	6.05	6.05	6.05	100
2004-09-01	6.00	6.16	5.80	6.16	800
2004-09-02	6.14	6.14	6.14	6.14	300
2004-09-03	6.14	6.14	6.14	6.14	1600
2004-09-07	6.32	6.32	5.99	5.99	800
2004-09-08	5.99	6.33	5.42	6.33	1700
2004-09-09	6.31	6.31	6.15	6.15	1000
2004-09-13	6.00	6.00	5.96	5.96	1100
2004-09-15	6.01	6.01	6.01	6.01	3300
2004-09-16	5.66	6.27	5.66	5.70	700
2004-09-17	5.75	6.08	5.75	6.08	5300
2004-09-20	5.80	5.80	5.80	5.80	700
2004-09-21	5.80	5.80	5.80	5.80	200
2004-09-23	5.80	5.80	5.61	5.80	3700
2004-09-24	5.94	6.19	5.91	6.19	1100
2004-09-27	6.00	6.00	6.00	6.00	2900
2004-09-28	6.00	6.00	6.00	6.00	500
2004-09-29	5.70	5.70	5.70	5.70	2800
2004-09-30	5.62	5.62	5.62	5.62	200
2004-10-01	5.72	6.07	5.72	6.07	1900
2004-10-06	5.61	6.10	5.61	6.05	22300
2004-10-07	6.10	6.12	5.90	6.09	15600
2004-10-08	5.90	5.90	5.90	5.90	700
2004-10-12	6.26	6.26	6.00	6.00	4300
2004-10-13	6.00	6.00	6.00	6.00	3400
2004-10-14	6.40	6.40	6.40	6.40	100
2004-10-15	6.40	6.40	6.40	6.40	300
2004-10-18	5.72	6.36	5.72	6.36	900
2004-10-20	5.84	5.91	5.75	5.75	500
2004-10-21	5.96	6.20	5.85	6.01	2800
2004-10-22	6.20	6.20	6.20	6.20	400
2004-10-25	6.25	6.25	5.90	5.90	600
2004-10-26	6.21	6.21	6.10	6.10	1000
2004-11-02	6.05	6.05	6.05	6.05	3000
2004-11-03	6.10	6.10	6.01	6.01	3800
2004-11-04	6.01	6.08	6.01	6.08	1300
2004-11-08	6.00	6.00	6.00	6.00	500
2004-11-09	6.19	6.19	6.19	6.19	200
2004-11-12	6.20	6.25	6.20	6.24	400
2004-11-16	6.40	6.40	6.40	6.40	600
2004-11-17	6.24	6.45	5.91	6.02	3200
2004-11-18	6.33	6.33	6.06	6.08	1300
2004-11-23	6.10	6.10	6.10	6.10	200
2004-11-24	5.90	6.12	5.90	5.90	2500
2004-11-26	5.90	5.90	5.90	5.90	500
2004-11-30	6.21	6.21	5.80	5.97	5800
2004-12-01	6.00	8.00	6.00	7.53	137100
2004-12-02	7.51	7.90	7.10	7.28	36800
2004-12-03	7.30	7.75	7.30	7.64	13800
2004-12-06	7.75	7.75	7.17	7.39	7100
2004-12-07	7.52	7.55	7.30	7.30	2800
2004-12-09	7.50	7.50	7.50	7.50	1000
2004-12-10	7.61	7.61	7.48	7.48	600
2004-12-13	7.45	7.48	7.24	7.44	2700
2004-12-14	7.40	7.40	7.13	7.22	3900
2004-12-15	7.03	7.23	7.03	7.16	3500
2004-12-16	7.02	7.25	7.02	7.18	4100
2004-12-17	7.08	7.25	6.85	7.05	6200
2004-12-20	6.90	7.00	6.83	6.83	3200
2004-12-21	6.79	6.81	6.66	6.80	4500
2004-12-22	6.85	6.85	6.70	6.70	1400
2004-12-23	6.73	6.75	6.73	6.73	1700
2004-12-27	6.72	6.72	6.72	6.72	1000
2004-12-28	6.55	6.55	6.33	6.33	10600
2004-12-29	6.50	7.00	6.50	7.00	11100
2004-12-30	7.06	7.56	7.05	7.05	7400
2004-12-31	7.35	7.35	7.35	7.35	200
2005-01-04	6.75	7.00	6.50	7.00	14600
2005-01-06	6.65	6.75	6.65	6.75	2700
2005-01-07	6.75	6.88	6.75	6.88	2600
2005-01-10	6.79	7.00	6.79	7.00	1400
2005-01-11	6.99	7.00	6.75	6.75	3000
2005-01-14	6.97	6.99	6.59	6.59	1500
2005-01-18	6.53	7.00	6.25	6.99	13100
2005-01-19	6.99	6.99	6.88	6.88	3900
2005-01-21	6.95	6.95	6.93	6.93	200
2005-01-25	7.04	7.04	7.04	7.04	200
2005-01-27	7.04	7.25	7.04	7.14	3900
2005-01-28	7.13	7.13	7.13	7.13	200
2005-01-31	7.00	7.00	7.00	7.00	500
2005-02-01	6.61	6.71	6.57	6.59	1100
2005-02-02	6.89	7.00	6.58	7.00	8000
2005-02-03	7.08	7.17	6.61	6.99	6100
2005-02-04	7.20	7.29	6.95	7.00	9800
2005-02-07	7.09	7.09	6.89	6.90	2600
2005-02-08	6.90	6.90	6.90	6.90	700
2005-02-09	6.90	6.90	6.27	6.62	11600
2005-02-10	6.72	6.75	6.64	6.75	3500
2005-02-11	6.80	7.00	6.68	7.00	6600
2005-02-14	6.99	6.99	6.53	6.61	8600
2005-02-15	6.71	7.00	5.62	5.84	55500
2005-02-16	6.10	6.10	5.62	5.62	19900
2005-02-17	5.91	5.91	5.60	5.74	23300
2005-02-18	5.75	5.76	5.52	5.68	28700
2005-02-22	5.69	5.70	5.51	5.58	10400
2005-02-23	5.60	5.71	5.60	5.71	1000
2005-02-24	5.73	6.22	5.62	6.19	16600
2005-02-25	6.15	6.21	6.08	6.20	3100
2005-02-28	6.24	6.24	6.11	6.23	5700
2005-03-01	6.18	6.18	6.17	6.17	300
2005-03-02	5.96	5.99	5.87	5.87	1800
2005-03-03	5.86	5.92	5.77	5.78	6900
2005-03-04	5.71	5.71	5.70	5.70	6100
2005-03-07	5.70	5.70	5.61	5.62	20200
2005-03-08	5.68	5.68	5.60	5.60	2600
2005-03-09	5.70	5.70	5.70	5.70	600
2005-03-10	5.61	5.96	5.57	5.67	8400
2005-03-11	5.70	5.70	5.61	5.61	1600
2005-03-14	5.63	5.63	5.63	5.63	600
2005-03-15	5.70	5.78	5.70	5.78	15400
2005-03-16	5.91	5.92	5.59	5.83	8800
2005-03-18	5.83	6.13	5.69	5.69	9600
2005-03-24	5.78	5.78	5.69	5.69	1300
2005-03-28	5.67	6.13	5.67	6.13	1100
2005-03-29	5.81	5.88	5.81	5.81	3400
2005-03-30	5.81	6.10	5.81	6.10	200
2005-03-31	5.75	6.10	5.75	6.10	600
2005-04-04	6.09	6.09	6.04	6.04	500
2005-04-06	5.80	6.08	5.72	6.08	1400
2005-04-07	5.81	6.08	5.81	6.08	600
2005-04-08	6.05	6.08	6.05	6.08	300
2005-04-11	6.00	6.08	6.00	6.08	1200
2005-04-12	6.03	6.03	6.03	6.03	300
2005-04-13	6.09	6.09	6.09	6.09	6800
2005-04-14	6.10	6.14	6.10	6.14	600
2005-04-18	5.74	6.08	5.67	6.08	2500
2005-04-19	5.71	6.00	5.71	6.00	2600
2005-04-22	6.00	6.00	5.72	5.72	2300
2005-04-25	5.47	5.47	4.85	4.85	33300
2005-04-26	4.53	4.72	4.52	4.60	10300
2005-04-27	4.53	4.73	4.48	4.48	9700
2005-04-28	4.48	4.51	4.24	4.32	7000
2005-04-29	4.51	4.51	4.42	4.42	700
2005-05-02	4.49	4.49	4.40	4.40	700
2005-05-03	4.22	4.33	4.20	4.27	5400
2005-05-04	4.20	4.54	4.20	4.50	7600
2005-05-05	4.20	5.14	4.20	4.50	3200
2005-05-06	5.08	5.08	4.52	4.60	9200
2005-05-09	4.62	4.75	4.60	4.71	5800
2005-05-10	4.68	4.68	4.60	4.65	3300
2005-05-11	4.85	4.85	4.72	4.72	3100
2005-05-13	7.00	7.00	5.72	5.72	6500
2005-05-16	6.13	6.14	5.20	5.85	1800
2005-05-17	5.10	5.27	5.10	5.27	1300
2005-05-18	5.08	5.32	4.20	4.80	4800
2005-05-19	5.22	5.23	5.22	5.23	2000
2005-05-20	5.00	5.00	4.75	4.85	3100
2005-05-23	4.65	4.75	4.62	4.75	4800
2005-05-24	4.89	4.89	4.89	4.89	800
2005-05-25	4.75	4.75	4.67	4.67	300
2005-05-26	4.53	4.53	4.53	4.53	300
2005-05-27	4.57	4.57	4.57	4.57	300
2005-05-31	4.60	4.90	4.60	4.90	3900
2005-06-01	4.85	4.85	4.85	4.85	1000
2005-06-03	4.66	4.85	4.65	4.70	1600
2005-06-08	4.70	4.70	4.60	4.65	11500
2005-06-09	4.65	4.65	4.65	4.65	600
2005-06-10	4.75	4.75	4.65	4.65	3000
2005-06-13	4.65	4.65	4.65	4.65	200
2005-06-14	4.76	4.76	4.75	4.75	1000
2005-06-15	4.65	4.65	4.65	4.65	300
2005-06-16	4.66	4.66	4.65	4.65	8600
2005-06-17	4.70	4.70	4.70	4.70	3500
2005-06-20	4.60	4.90	4.60	4.75	1700
2005-06-21	4.90	4.90	4.90	4.90	300
2005-06-22	5.08	5.29	5.07	5.07	400
2005-06-23	5.15	5.15	5.14	5.14	1700
2005-06-24	5.15	5.23	5.10	5.10	2200
2005-06-28	4.75	5.48	4.75	5.20	2200
2005-06-29	5.48	5.74	5.15	5.64	4000
2005-06-30	5.08	5.63	5.08	5.59	1300
2005-07-01	5.30	5.30	5.30	5.30	200
2005-07-05	5.30	5.50	5.20	5.50	4300
2005-07-06	5.10	5.10	5.10	5.10	100
2005-07-07	4.95	5.04	4.95	5.00	6500
2005-07-11	5.00	5.10	5.00	5.05	3500
2005-07-13	5.10	5.10	5.10	5.10	1000
2005-07-14	5.00	5.66	5.00	5.66	1300
2005-07-15	5.22	5.22	5.22	5.22	100
2005-07-18	5.66	5.66	5.10	5.15	1800
2005-07-22	5.39	6.99	5.39	6.26	21900
2005-07-25	6.30	6.41	6.05	6.20	22200
2005-07-26	6.25	6.50	6.25	6.50	5600
2005-07-27	6.31	6.31	6.31	6.31	500
2005-07-28	6.30	6.80	6.25	6.46	3400
2005-07-29	6.80	6.80	6.15	6.20	11200
2005-08-01	6.31	6.35	6.10	6.35	2000
2005-08-02	6.36	6.36	6.30	6.35	800
2005-08-03	6.50	6.50	6.35	6.35	4200
2005-08-04	6.35	6.50	6.33	6.46	2900
2005-08-08	6.50	6.61	6.44	6.50	6900
2005-08-09	5.63	6.50	5.11	6.17	9400
2005-08-10	6.21	6.39	6.21	6.23	7200
2005-08-11	6.24	6.25	6.24	6.25	1000
2005-08-12	5.90	6.15	5.62	6.15	1700
2005-08-15	6.15	6.34	6.15	6.34	300
2005-08-17	6.25	6.25	6.22	6.25	2500
2005-08-18	6.15	6.20	6.15	6.16	5000
2005-08-22	6.17	6.17	6.17	6.17	200
2005-08-29	6.21	6.22	6.21	6.22	200
2005-08-30	6.17	6.17	5.82	5.91	600
2005-08-31	5.86	5.86	5.67	5.67	400
2005-09-01	5.91	5.91	5.91	5.91	100
2005-09-02	6.33	6.33	6.32	6.33	700
2005-09-06	6.49	6.50	6.49	6.50	300
2005-09-07	6.44	6.74	6.44	6.60	5900
2005-09-08	6.34	6.34	6.30	6.30	1000
2005-09-12	6.20	6.20	6.20	6.20	900
2005-09-13	6.21	6.21	6.21	6.21	200
2005-09-15	6.26	6.26	6.11	6.16	900
2005-09-19	6.38	6.38	6.38	6.38	500
2005-09-23	6.05	6.05	6.05	6.05	200
2005-09-26	6.05	6.05	6.05	6.05	500
2005-09-29	6.05	6.40	6.00	6.22	1900
2005-09-30	6.39	6.39	6.34	6.34	1900
2005-10-03	6.23	6.23	5.81	5.84	1800
2005-10-05	6.00	6.00	6.00	6.00	100
2005-10-06	6.00	6.21	6.00	6.11	1900
2005-10-07	5.89	6.00	5.78	5.98	400
2005-10-13	6.00	6.00	6.00	6.00	200
2005-10-14	5.90	6.15	5.89	6.15	1000
2005-10-17	6.05	6.15	6.05	6.15	600
2005-10-18	6.05	6.05	6.05	6.05	100
2005-10-19	6.05	6.12	5.90	5.90	1900
2005-10-20	6.00	6.00	6.00	6.00	300
2005-10-21	6.05	6.05	5.94	5.94	2800
2005-10-24	6.03	6.15	6.03	6.15	2200
2005-10-31	6.18	8.99	6.18	6.67	122600
2005-11-01	6.69	6.69	6.30	6.60	3400
2005-11-02	6.62	7.05	6.55	6.65	15600
2005-11-03	6.91	6.98	6.60	6.64	7900
2005-11-07	6.75	6.75	6.55	6.55	600
2005-11-08	6.45	6.45	6.26	6.32	3900
2005-11-09	6.38	6.88	6.30	6.70	3400
2005-11-10	6.66	6.75	6.24	6.24	1300
2005-11-11	6.45	6.55	6.45	6.50	300
2005-11-14	6.60	6.60	6.58	6.59	300
2005-11-15	6.65	6.71	6.49	6.71	7200
2005-11-18	6.36	6.65	6.36	6.60	1600
2005-11-21	6.40	6.40	6.40	6.40	200
2005-11-22	6.42	6.66	6.42	6.43	3300
2005-11-25	6.74	6.74	6.65	6.65	400
2005-11-28	6.37	6.37	6.36	6.36	400
2005-11-29	6.50	6.50	6.50	6.50	600
2005-11-30	6.70	6.70	6.42	6.42	200
2005-12-02	6.74	6.74	6.32	6.46	1200
2005-12-07	6.50	6.73	6.50	6.73	5500
2005-12-09	6.27	6.35	6.27	6.35	400
2005-12-12	6.55	6.55	6.55	6.55	600
2005-12-14	6.56	6.56	6.56	6.56	900
2005-12-15	6.56	6.60	6.56	6.60	1300
2005-12-16	6.61	6.61	6.61	6.61	900
2005-12-20	6.53	6.53	6.51	6.51	300
2005-12-21	6.46	6.46	6.46	6.46	500
2005-12-22	6.41	6.41	6.41	6.41	1600
2005-12-27	6.26	6.26	6.25	6.26	3100
2005-12-28	6.26	6.34	6.25	6.34	6400
2005-12-29	6.64	6.64	6.26	6.26	300
2005-12-30	6.33	6.35	6.33	6.35	200
2006-01-03	6.36	6.36	6.36	6.36	200
2006-01-04	6.26	6.26	6.26	6.26	1200
2006-01-05	6.45	7.00	6.31	6.80	21300
2006-01-09	6.86	6.86	6.86	6.86	2300
2006-01-10	6.86	6.86	6.77	6.77	2000
2006-01-13	6.51	6.60	6.51	6.60	1500
2006-01-17	6.60	6.63	6.60	6.63	2300
2006-01-19	6.63	6.63	6.63	6.63	100
2006-01-20	6.62	6.65	6.62	6.65	400
2006-01-26	6.42	6.42	6.42	6.42	400
2006-01-27	6.52	6.52	6.52	6.52	500
2006-01-31	6.93	6.96	6.93	6.96	500
2006-02-01	6.93	6.97	6.93	6.97	1700
2006-02-03	6.90	7.50	6.90	7.50	3200
2006-02-08	7.25	7.25	7.25	7.25	1100
2006-02-09	7.49	7.49	7.49	7.49	500
2006-02-10	7.35	7.35	7.10	7.10	2700
2006-02-14	7.24	7.50	6.95	6.95	3400
2006-02-15	6.93	6.93	6.93	6.93	2400
2006-02-16	7.35	8.25	7.11	7.33	31200
2006-02-17	7.58	7.74	7.20	7.70	5300
2006-02-21	7.74	7.74	7.50	7.50	1000
2006-02-22	7.68	7.74	7.30	7.74	5300
2006-02-23	7.67	7.67	7.67	7.67	400
2006-02-24	7.74	7.74	7.74	7.74	1000
2006-02-28	7.60	7.71	7.48	7.48	2100
2006-03-02	7.60	7.60	7.60	7.60	500
2006-03-03	7.43	7.93	7.43	7.71	2700
2006-03-06	7.70	7.95	7.70	7.95	8400
2006-03-08	7.87	7.87	7.56	7.56	2800
2006-03-09	7.96	7.96	7.61	7.88	1900
2006-03-10	7.80	7.81	7.80	7.80	2100
2006-03-16	7.86	7.86	7.86	7.86	200
2006-03-20	7.92	7.96	7.89	7.89	8600
2006-03-21	7.97	7.97	7.97	7.97	400
2006-03-22	7.99	7.99	7.99	7.99	700
2006-03-23	8.00	8.00	7.98	8.00	11100
2006-03-24	8.00	8.33	8.00	8.33	1700
2006-03-27	8.33	8.33	8.01	8.07	5400
2006-03-28	8.32	8.40	8.25	8.25	6000
2006-03-29	8.25	8.25	8.16	8.25	1600
2006-03-30	8.09	8.10	8.09	8.10	300
2006-03-31	8.38	8.39	8.20	8.20	1500
2006-04-03	8.37	8.38	8.36	8.36	3600
2006-04-04	8.40	8.50	8.40	8.50	15100
2006-04-05	8.50	8.50	8.50	8.50	700
2006-04-06	8.50	8.69	8.50	8.69	4300
2006-04-07	8.75	9.79	8.69	9.77	49300
2006-04-10	10.09	10.39	9.80	10.00	34100
2006-04-11	9.51	9.99	9.32	9.54	15900
2006-04-12	9.30	9.75	9.15	9.52	8000
2006-04-13	9.60	10.40	9.60	10.35	28100
2006-04-17	10.44	10.50	9.79	9.92	10100
2006-04-18	10.16	10.44	10.00	10.41	9600
2006-04-19	10.50	10.50	10.18	10.47	4600
2006-04-20	10.18	10.18	9.52	10.00	2700
2006-04-21	9.90	10.16	9.10	10.16	10200
2006-04-24	10.35	10.35	10.25	10.25	400
2006-04-25	10.25	10.25	10.00	10.01	5200
2006-04-26	9.95	9.95	9.49	9.70	10200
2006-04-27	9.56	9.68	7.96	8.54	46600
2006-04-28	8.32	8.61	8.32	8.40	11500
2006-05-01	8.40	8.48	8.10	8.32	8700
2006-05-02	8.34	8.34	7.75	8.00	23000
2006-05-03	8.00	8.00	7.65	7.95	3800
2006-05-04	8.20	8.20	8.04	8.16	2800
2006-05-05	7.97	8.19	7.97	8.19	2300
2006-05-08	8.18	8.18	7.91	7.98	3100
2006-05-09	7.89	8.00	7.88	8.00	2000
2006-05-10	7.97	7.97	7.79	7.95	2300
2006-05-11	8.00	8.00	7.76	7.76	5600
2006-05-12	7.76	7.76	7.66	7.75	1700
2006-05-15	7.65	7.65	7.56	7.60	2700
2006-05-17	7.53	7.74	7.53	7.74	1600
2006-05-18	7.54	7.70	7.54	7.54	1900
2006-05-19	7.53	7.53	7.36	7.36	1600
2006-05-22	7.36	7.38	7.15	7.38	4200
2006-05-23	7.69	7.69	7.25	7.25	1200
2006-05-24	7.37	7.38	7.29	7.31	1300
2006-05-26	7.44	7.45	7.36	7.36	2300
2006-05-30	7.33	7.33	7.33	7.33	300
2006-06-01	7.30	7.30	7.28	7.28	300
2006-06-05	7.45	7.58	7.40	7.50	2300
2006-06-06	7.35	7.49	7.35	7.49	1100
2006-06-07	7.36	7.36	7.06	7.33	6200
2006-06-08	7.49	7.50	7.23	7.46	1700
2006-06-09	7.49	7.50	7.49	7.50	2000
2006-06-12	7.50	7.50	7.14	7.14	800
2006-06-13	7.08	7.15	7.07	7.07	7000
2006-06-14	7.10	7.10	7.07	7.09	1400
2006-06-15	7.26	7.26	7.06	7.06	3800
2006-06-19	7.21	7.21	7.21	7.21	900
2006-06-20	7.35	7.45	7.35	7.45	2800
2006-06-21	7.64	7.64	7.45	7.45	200
2006-06-26	7.45	7.45	7.27	7.32	3000
2006-06-27	7.32	7.32	7.32	7.32	200
2006-06-29	7.34	7.34	7.34	7.34	500
2006-06-30	7.31	7.32	7.31	7.32	700
2006-07-06	7.41	7.41	7.41	7.41	2000
2006-07-10	7.46	7.46	7.46	7.46	1000
2006-07-11	7.79	7.80	7.79	7.80	202
2006-07-12	7.51	7.51	7.51	7.51	100
2006-07-13	7.51	7.51	7.40	7.40	2379
2006-07-14	7.40	7.40	7.40	7.40	201
2006-07-17	7.25	7.35	7.25	7.35	800
2006-07-18	7.25	7.25	7.25	7.25	500
2006-07-19	7.15	7.15	7.15	7.15	247
2006-07-20	7.22	7.22	7.22	7.22	901
2006-07-21	7.23	7.23	7.23	7.23	1000
2006-07-25	7.28	7.76	7.28	7.30	600
2006-07-27	7.68	8.38	7.59	8.32	3631
2006-07-28	7.97	8.40	7.95	8.40	3560
2006-07-31	8.32	8.32	7.93	7.93	600
2006-08-01	7.88	7.88	7.75	7.75	1000
2006-08-02	7.66	7.66	7.66	7.66	200
2006-08-03	7.65	7.65	7.65	7.65	100
2006-08-04	7.63	7.63	7.63	7.63	3311
2006-08-07	7.40	7.40	7.40	7.40	700
2006-08-08	7.20	7.20	7.20	7.20	101
2006-08-09	7.63	8.00	7.50	7.50	2856
2006-08-10	7.53	7.53	7.53	7.53	300
2006-08-11	7.40	7.40	7.40	7.40	100
2006-08-15	7.75	7.75	7.40	7.75	953
2006-08-16	7.75	7.75	7.70	7.70	900
2006-08-17	7.73	7.73	7.73	7.73	300
2006-08-18	7.75	7.75	7.60	7.75	701
2006-08-22	8.00	8.00	8.00	8.00	960
2006-08-24	8.20	8.20	7.79	7.79	400
2006-08-29	8.00	8.25	8.00	8.15	4663
2006-08-30	8.40	8.50	8.10	8.14	5413
2006-08-31	8.50	8.50	8.01	8.45	2400
2006-09-01	8.10	8.10	7.90	8.10	400
2006-09-05	8.75	8.75	8.10	8.75	3985
2006-09-06	8.70	8.70	8.70	8.70	1700
2006-09-07	8.60	8.70	8.60	8.70	1620
2006-09-11	8.60	8.76	8.60	8.76	1100
2006-09-12	8.60	8.60	8.60	8.60	300
2006-09-13	9.00	9.00	8.59	8.59	31601
2006-09-14	8.94	8.94	8.94	8.94	1200
2006-09-15	9.00	9.00	8.85	8.85	310
2006-09-18	8.35	8.75	8.13	8.75	1850
2006-09-19	8.72	8.72	8.72	8.72	100
2006-09-20	8.49	8.49	8.49	8.49	300
2006-09-21	8.49	8.81	8.49	8.81	1800
2006-09-22	8.64	8.64	8.64	8.64	100
2006-09-25	8.99	8.99	8.80	8.80	1530
2006-09-26	8.97	8.99	8.97	8.97	200
2006-09-27	8.78	8.78	8.65	8.65	600
2006-09-28	8.95	8.95	8.85	8.85	3600
2006-09-29	8.51	8.51	8.20	8.40	646
2006-10-02	8.40	8.44	8.40	8.44	1200
2006-10-03	8.60	8.60	8.60	8.60	100
2006-10-04	8.11	8.11	7.99	8.10	1110
2006-10-05	7.95	8.00	7.83	8.00	1250
2006-10-06	8.00	8.00	8.00	8.00	100
2006-10-09	8.00	8.00	7.96	7.96	1700
2006-10-10	7.95	8.01	7.95	8.01	2352
2006-10-11	8.01	8.01	8.00	8.00	700
2006-10-12	8.03	8.03	8.03	8.03	200
2006-10-13	8.00	8.01	7.99	7.99	3600
2006-10-17	8.20	8.20	8.18	8.18	500
2006-10-18	8.00	8.02	8.00	8.02	400
2006-10-19	8.24	8.24	8.00	8.08	900
2006-10-20	8.23	8.23	8.00	8.00	700
2006-10-26	8.01	8.01	8.01	8.01	132
2006-10-27	8.11	8.11	8.01	8.01	132
2006-10-31	7.92	8.50	7.15	7.53	21894
2006-11-01	7.37	7.66	7.07	7.45	18177
2006-11-02	7.47	7.71	7.47	7.71	800
2006-11-03	7.50	7.50	7.35	7.35	600
2006-11-06	7.20	7.47	7.15	7.15	4517
2006-11-07	7.25	7.30	7.07	7.12	1729
2006-11-08	7.02	7.02	7.02	7.02	500
2006-11-09	7.50	7.50	7.49	7.50	30000
2006-11-13	7.36	7.38	7.36	7.36	1905
2006-11-15	7.17	7.37	7.17	7.37	1228
2006-11-16	7.20	7.50	7.18	7.50	300
2006-11-17	7.15	7.15	7.15	7.15	100
2006-11-20	7.60	7.60	7.27	7.27	400
2006-11-21	7.26	7.26	7.10	7.10	3000
2006-11-22	7.05	7.35	7.01	7.35	2760
2006-11-24	7.10	7.10	7.10	7.10	100
2006-11-28	7.50	7.50	7.42	7.42	630
2006-11-30	7.50	7.59	7.31	7.36	10751
2006-12-04	7.38	7.87	7.38	7.71	5150
2006-12-05	7.71	7.72	7.53	7.71	1900
2006-12-06	7.71	7.76	7.25	7.50	10980
2006-12-07	7.92	7.92	7.25	7.25	1100
2006-12-08	7.25	7.25	7.25	7.25	100
2006-12-11	7.55	7.68	7.36	7.36	3019
2006-12-12	7.26	7.50	7.26	7.50	900
2006-12-13	7.50	7.89	7.27	7.59	2300
2006-12-20	7.50	7.50	7.38	7.40	4601
2006-12-21	7.50	7.52	7.42	7.43	2703
2006-12-22	7.50	7.50	7.39	7.40	11500
2006-12-28	7.48	7.48	7.48	7.48	259
2006-12-29	7.50	7.53	7.50	7.53	600
2007-01-05	7.49	7.49	7.31	7.31	1200
2007-01-08	7.45	7.45	7.22	7.22	4506
2007-01-09	7.20	7.61	7.20	7.60	6245
2007-01-11	7.61	7.61	7.61	7.61	596
2007-01-17	7.52	7.52	7.35	7.35	1000
2007-01-18	7.35	7.35	7.35	7.35	1000
2007-01-19	7.50	7.50	7.30	7.40	500
2007-01-22	7.48	7.49	7.48	7.49	360
2007-01-23	7.50	7.50	7.47	7.47	1700
2007-01-24	7.36	7.98	7.36	7.98	4451
2007-01-25	7.83	7.83	7.71	7.71	500
2007-01-29	7.70	8.05	7.70	8.05	9325
2007-01-31	7.90	7.90	7.90	7.90	100
2007-02-05	7.90	7.90	7.90	7.90	1300
2007-02-06	8.00	8.09	7.91	7.91	1960
2007-02-08	7.86	8.26	7.86	8.26	3100
2007-02-09	8.15	8.25	8.15	8.25	800
2007-02-12	8.28	8.28	8.05	8.10	2469
2007-02-13	8.29	8.45	8.29	8.45	4800
2007-02-14	8.45	8.85	8.45	8.85	6621
2007-02-15	8.58	8.58	8.58	8.58	200
2007-02-16	8.91	8.91	8.50	8.50	900
2007-02-20	9.10	9.79	9.10	9.42	8907
2007-02-21	9.28	9.29	9.00	9.23	3957
2007-02-22	9.02	9.23	9.00	9.23	5297
2007-02-23	8.96	9.18	8.96	9.18	700
2007-02-26	9.06	9.06	9.00	9.00	600
2007-02-28	8.93	8.99	8.89	8.89	710
2007-03-01	8.54	8.54	8.50	8.50	551
2007-03-02	8.46	8.57	8.46	8.57	1600
2007-03-05	8.50	8.74	8.50	8.73	1135
2007-03-06	8.95	8.95	8.60	8.95	2249
2007-03-07	8.94	9.09	8.94	9.01	4201
2007-03-08	9.20	9.20	9.20	9.20	100
2007-03-12	9.18	9.18	9.18	9.18	300
2007-03-13	9.49	9.49	8.80	9.10	7903
2007-03-14	9.00	9.00	9.00	9.00	500
2007-03-15	9.09	9.10	9.09	9.10	1137
2007-03-16	9.30	9.49	9.30	9.49	300
2007-03-19	9.49	10.00	9.46	9.80	17410
2007-03-20	10.00	10.18	9.99	10.04	7045
2007-03-21	10.04	10.24	10.04	10.14	5420
2007-03-22	10.29	10.29	9.93	10.25	5620
2007-03-23	10.50	10.75	10.30	10.30	4332
2007-03-26	10.48	10.48	10.24	10.26	4204
2007-03-27	10.09	10.09	10.08	10.08	481
2007-03-28	10.08	10.30	10.08	10.19	4634
2007-03-29	10.40	10.40	10.16	10.16	1325
2007-03-30	10.20	10.23	10.19	10.23	4526
2007-04-02	10.10	10.10	10.09	10.09	960
2007-04-03	10.32	10.32	10.32	10.32	210
2007-04-04	10.09	10.35	10.09	10.16	2100
2007-04-05	10.11	10.11	10.09	10.09	3000
2007-04-09	10.08	10.08	10.08	10.08	200
2007-04-11	10.09	10.15	10.09	10.09	6292
2007-04-12	10.15	10.15	10.05	10.05	2300
2007-04-13	10.24	10.48	10.24	10.40	10850
2007-04-16	10.48	10.48	10.40	10.45	7600
2007-04-17	10.45	10.45	10.21	10.21	1303
2007-04-18	10.23	10.45	10.20	10.45	1500
2007-04-23	10.45	10.45	10.11	10.11	1500
2007-04-24	10.26	10.26	9.91	10.24	2835
2007-04-25	10.00	10.00	9.90	9.91	1203
2007-04-26	10.00	10.04	9.12	9.35	13164
2007-04-27	9.22	9.22	8.72	9.01	4667
2007-04-30	8.82	9.18	8.82	9.06	2940
2007-05-01	9.00	9.39	9.00	9.19	1200
2007-05-02	9.23	9.26	9.11	9.11	5304
2007-05-04	9.00	9.12	9.00	9.12	2700
2007-05-07	9.06	9.06	8.83	8.83	9590
2007-05-08	8.96	9.19	8.83	9.19	3953
2007-05-09	9.21	9.21	9.21	9.21	100
2007-05-10	9.01	9.01	9.01	9.01	100
2007-05-11	9.01	9.01	9.01	9.01	300
2007-05-14	9.01	9.01	9.01	9.01	354
2007-05-18	9.02	9.20	9.02	9.20	900
2007-05-22	9.35	9.51	9.17	9.26	9182
2007-05-23	9.21	9.33	9.04	9.33	3260
2007-05-24	9.52	9.52	9.11	9.32	2015
2007-05-29	9.06	9.12	9.00	9.12	1300
2007-05-30	9.22	9.22	9.00	9.00	1130
2007-06-04	9.21	9.23	9.01	9.23	2453
2007-06-05	9.24	9.26	9.06	9.18	6600
2007-06-06	9.26	9.28	9.25	9.25	3300
2007-06-07	9.20	9.36	9.15	9.15	2902
2007-06-08	9.19	9.30	9.02	9.06	2500
2007-06-11	9.10	9.20	9.08	9.09	5800
2007-06-12	9.06	9.16	9.03	9.03	3300
2007-06-13	9.10	9.10	9.01	9.01	3600
2007-06-15	9.00	9.09	9.00	9.09	608
2007-06-18	9.20	9.31	9.09	9.19	4785
2007-06-19	9.20	9.20	9.10	9.11	2965
2007-06-20	9.09	9.25	9.03	9.03	5700
2007-06-21	9.59	9.59	9.44	9.44	200
2007-06-22	9.60	9.60	9.00	9.19	1255
2007-06-25	9.06	9.20	9.01	9.01	3600
2007-06-26	9.07	9.07	9.05	9.06	6800
2007-06-27	9.10	9.16	9.06	9.06	1680
2007-06-28	9.10	9.18	9.10	9.11	600
2007-06-29	9.28	9.28	9.08	9.25	1211
2007-07-02	9.25	9.25	9.25	9.25	2362
2007-07-03	9.06	9.09	9.01	9.05	4452
2007-07-06	9.18	9.18	9.05	9.13	2640
2007-07-09	9.46	9.57	9.38	9.38	7200
2007-07-11	9.39	9.40	9.35	9.35	616
2007-07-12	9.39	9.44	9.33	9.33	700
2007-07-17	9.20	9.21	9.15	9.21	700
2007-07-19	9.20	9.22	9.15	9.22	600
2007-07-20	9.17	9.17	9.17	9.17	2000
2007-07-23	9.41	9.41	9.23	9.23	700
2007-07-24	9.37	9.37	9.20	9.20	12700
2007-07-25	9.20	9.20	9.20	9.20	200
2007-07-26	9.20	9.23	9.20	9.23	3248
2007-07-27	9.06	9.06	9.06	9.06	359
2007-07-30	9.21	9.21	9.21	9.21	300
2007-07-31	9.25	9.32	9.06	9.06	1240
2007-08-01	9.06	9.22	9.06	9.22	2400
2007-08-03	9.12	9.12	9.12	9.12	100
2007-08-06	9.07	9.07	9.07	9.07	200
2007-08-07	8.81	9.10	8.81	9.06	800
2007-08-08	9.06	9.06	8.90	8.96	9800
2007-08-09	8.86	8.86	8.86	8.86	1400
2007-08-13	8.75	8.83	8.75	8.76	6650
2007-08-14	8.81	8.81	8.81	8.81	580
2007-08-15	8.85	8.85	8.85	8.85	300
2007-08-16	8.75	8.85	8.75	8.85	950
2007-08-17	8.85	8.85	8.85	8.85	728
2007-08-21	8.92	8.92	8.92	8.92	100
2007-08-22	8.90	8.99	8.90	8.99	3000
2007-08-24	9.00	9.00	9.00	9.00	500
2007-08-28	8.90	8.90	8.90	8.90	300
2007-08-31	9.02	9.02	9.02	9.02	200
2007-09-04	8.98	8.98	8.98	8.98	200
2007-09-06	8.98	9.00	8.98	9.00	1280
2007-09-07	9.00	9.00	9.00	9.00	800
2007-09-10	8.86	9.30	8.86	9.10	2544
2007-09-11	9.10	9.73	9.10	9.60	1785
2007-09-13	9.30	9.30	8.94	8.94	200
2007-09-17	9.00	9.14	9.00	9.14	1300
2007-09-26	8.82	8.82	8.82	8.82	342
2007-09-28	8.81	9.04	8.81	9.04	305
2007-10-01	9.08	9.09	9.08	9.09	300
2007-10-05	9.15	9.15	9.15	9.15	100
2007-10-08	9.16	9.30	9.16	9.30	1002
2007-10-09	9.15	9.15	9.15	9.15	1800
2007-10-10	9.40	9.40	9.40	9.40	480
2007-10-11	9.20	9.40	9.16	9.40	2592
2007-10-15	9.38	9.78	9.38	9.50	3700
2007-10-16	9.50	9.50	9.05	9.05	2509
2007-10-18	9.00	9.23	9.00	9.23	1000
2007-10-19	8.94	9.11	8.86	8.86	800
2007-10-25	8.95	8.95	8.95	8.95	100
2007-10-29	9.35	9.35	8.90	8.90	895
2007-10-30	8.90	8.90	8.90	8.90	150
2007-10-31	9.00	9.85	9.00	9.41	9442
2007-11-01	9.36	9.36	9.35	9.35	1593
2007-11-05	9.03	9.03	8.91	8.91	275
2007-11-07	9.00	9.00	9.00	9.00	3500
2007-11-08	9.28	9.99	9.28	9.99	3893
2007-11-09	9.50	9.50	8.80	8.92	5152
2007-11-12	9.39	9.39	9.39	9.39	170
2007-11-13	9.27	9.27	8.91	8.95	300
2007-11-15	9.05	9.05	9.05	9.05	900
2007-11-16	9.01	9.01	9.01	9.01	1457
2007-11-19	8.95	9.05	8.95	9.03	1970
2007-11-20	9.05	9.05	9.05	9.05	250
2007-11-21	8.85	9.05	8.85	9.05	1600
2007-11-23	8.90	8.91	8.90	8.91	1235
2007-11-27	9.00	9.00	8.87	8.87	735
2007-11-28	9.00	9.00	9.00	9.00	1200
2007-11-30	8.87	8.90	8.87	8.90	1300
2007-12-03	9.14	9.14	9.14	9.14	200
2007-12-04	9.20	9.30	9.20	9.30	965
2007-12-05	9.26	9.28	9.00	9.00	1100
2007-12-06	9.11	9.11	9.11	9.11	200
2007-12-07	9.05	9.30	9.05	9.29	1650
2007-12-10	9.30	9.30	9.30	9.30	400
2007-12-11	9.30	9.30	9.30	9.30	1726
2007-12-12	9.06	9.20	9.06	9.20	1800
2007-12-13	9.20	9.20	9.20	9.20	200
2007-12-14	9.42	9.42	9.42	9.42	800
2007-12-17	9.31	9.31	9.25	9.25	1100
2007-12-18	9.20	9.20	9.20	9.20	185
2007-12-20	9.42	9.50	9.40	9.50	1205
2007-12-21	9.41	9.41	9.41	9.41	205
2007-12-24	9.27	9.27	9.27	9.27	1000
2007-12-26	9.27	9.27	9.27	9.27	170
2007-12-27	9.31	9.50	9.31	9.50	600
2007-12-28	9.49	9.50	9.32	9.38	2030
2007-12-31	9.28	9.28	9.28	9.28	1400
2008-01-02	9.31	9.31	9.20	9.22	2235
2008-01-07	9.44	9.50	9.44	9.50	394
2008-01-08	9.45	9.47	9.45	9.47	1370
2008-01-09	9.47	9.55	9.22	9.31	1173
2008-01-11	9.30	9.91	9.30	9.86	2955
2008-01-14	10.82	11.91	10.41	10.50	7265
2008-01-15	10.50	10.50	10.11	10.11	838
2008-01-16	10.00	11.35	9.51	10.50	1650
2008-01-17	10.25	10.28	10.01	10.20	800
2008-01-18	10.20	10.20	9.88	10.00	2550
2008-01-22	9.66	9.83	8.91	9.80	5302
2008-01-23	9.80	9.80	9.80	9.80	1000
2008-01-24	10.10	10.10	9.53	9.53	3982
2008-01-25	10.50	10.50	10.50	10.50	500
2008-01-28	10.01	10.01	9.59	9.59	1000
2008-01-29	9.41	9.45	9.25	9.43	7240
2008-02-01	9.49	9.49	9.21	9.21	600
2008-02-04	9.07	9.60	9.07	9.20	2010
2008-02-06	10.00	10.00	10.00	10.00	600
2008-02-11	9.50	9.50	9.23	9.40	1985
2008-02-13	9.13	9.50	9.13	9.15	400
2008-02-14	9.15	9.60	9.15	9.60	340
2008-02-15	9.40	9.40	9.03	9.03	400
2008-02-19	9.18	9.18	9.11	9.11	800
2008-02-21	9.29	9.70	9.25	9.28	3550
2008-02-22	9.15	9.73	9.15	9.48	3670
2008-02-25	9.48	9.48	9.31	9.31	1700
2008-02-26	9.31	9.70	9.26	9.60	2885
2008-02-28	9.41	9.41	9.40	9.40	373
2008-02-29	9.60	9.60	9.60	9.60	800
2008-03-03	9.42	9.42	9.19	9.40	4695
2008-03-05	9.23	9.30	9.23	9.30	2300
2008-03-06	9.30	9.99	9.23	9.40	6704
2008-03-07	9.21	9.29	9.21	9.29	2096
2008-03-10	9.25	9.25	9.25	9.25	100
2008-03-11	9.40	9.59	9.40	9.59	200
2008-03-12	9.35	9.40	9.35	9.40	400
2008-03-13	9.30	9.30	9.30	9.30	500
2008-03-14	9.31	9.31	9.19	9.19	2496
2008-03-17	9.30	9.38	9.19	9.19	1100
2008-03-18	9.31	9.41	9.15	9.20	10319
2008-03-19	9.20	9.20	9.06	9.10	800
2008-03-24	9.48	9.50	9.02	9.13	5298
2008-03-25	9.12	9.29	9.01	9.12	4725
2008-03-26	9.01	9.15	9.01	9.15	312
2008-03-27	9.03	9.25	9.03	9.21	4600
2008-03-31	9.49	9.50	9.10	9.10	1340
2008-04-02	9.25	9.25	9.10	9.15	2710
2008-04-03	9.13	9.13	9.10	9.10	1000
2008-04-04	9.57	9.60	9.25	9.60	2700
2008-04-08	9.13	9.60	9.01	9.01	2858
2008-04-11	9.02	9.02	8.99	9.00	3125
2008-04-14	8.90	8.90	8.90	8.90	200
2008-04-16	8.91	9.13	8.62	9.00	2721
2008-04-17	8.62	8.63	8.62	8.63	400
2008-04-18	8.67	8.99	8.67	8.80	2900
2008-04-21	8.70	8.70	8.70	8.70	300
2008-04-22	8.70	8.70	8.70	8.70	750
2008-04-23	8.89	9.15	8.32	8.53	2401
2008-04-24	9.24	9.24	7.97	8.04	13548
2008-04-25	8.10	8.40	8.10	8.20	2400
2008-04-28	8.07	8.21	8.06	8.20	1570
2008-04-29	8.05	8.05	7.95	8.00	9200
2008-05-01	8.00	8.25	8.00	8.01	4716
2008-05-06	8.10	8.10	8.10	8.10	2000
2008-05-07	8.40	8.40	8.40	8.40	1270
2008-05-09	8.02	8.08	8.02	8.08	2000
2008-05-13	8.25	8.49	8.23	8.49	3000
2008-05-14	8.50	8.51	8.50	8.50	1600
2008-05-15	8.69	8.75	8.50	8.75	2738
2008-05-19	8.51	8.51	8.02	8.02	2300
2008-05-21	8.01	8.01	8.01	8.01	1000
2008-05-29	8.05	8.05	8.05	8.05	700
2008-05-30	8.25	8.25	8.06	8.06	1000
2008-06-02	8.10	8.13	8.01	8.13	850
2008-06-03	8.04	8.06	8.00	8.06	4700
2008-06-04	7.96	7.96	7.96	7.96	100
2008-06-11	7.96	7.96	7.96	7.96	200
2008-06-13	7.96	7.96	7.96	7.96	900
2008-06-17	8.41	8.43	7.95	7.95	5000
2008-06-19	7.96	7.96	7.95	7.95	2000
2008-06-23	7.95	7.95	7.95	7.95	760
2008-06-25	7.95	7.95	7.94	7.95	2460
2008-06-27	7.50	7.50	7.08	7.08	1450
2008-07-01	7.18	8.27	7.13	7.13	5400
2008-07-07	7.40	7.40	7.40	7.40	500
2008-07-08	7.13	7.13	7.13	7.13	500
2008-07-09	7.15	7.15	7.15	7.15	451
2008-07-10	7.15	7.15	7.13	7.13	1200
2008-07-11	7.12	7.12	7.12	7.12	1500
2008-07-14	7.17	7.17	7.17	7.17	900
2008-07-15	7.20	7.20	6.97	7.05	11243
2008-07-18	7.03	7.03	6.86	6.86	500
2008-07-23	7.00	7.00	6.85	6.85	1300
2008-07-25	6.86	6.86	6.86	6.86	1800
2008-07-28	6.77	7.18	6.77	7.18	2650
2008-07-31	7.29	7.29	6.55	6.71	3504
2008-08-01	6.91	7.30	6.90	7.16	2800
2008-08-04	7.65	8.35	7.65	8.30	6940
2008-08-07	8.02	8.69	8.01	8.01	2836
2008-08-08	8.50	8.50	8.50	8.50	200
2008-08-12	8.19	8.19	8.19	8.19	100
2008-08-14	8.20	8.21	8.20	8.21	2100
2008-08-15	8.15	8.15	7.66	7.68	1712
2008-08-18	7.70	7.70	7.70	7.70	500
2008-08-19	7.70	7.70	7.70	7.70	460
2008-08-27	8.69	8.69	8.68	8.68	200
2008-09-03	7.91	8.20	7.71	8.20	782
2008-09-04	8.20	8.20	8.20	8.20	500
2008-09-09	8.26	8.48	7.71	8.11	2200
2008-09-10	8.00	8.00	7.70	7.93	1100
2008-09-11	7.90	7.99	7.70	7.70	1425
2008-09-12	7.73	7.73	7.31	7.31	1300
2008-09-16	7.30	7.30	6.05	6.46	11073
2008-09-18	7.00	7.90	7.00	7.90	3708
2008-09-19	7.18	7.18	7.18	7.18	100
2008-09-22	7.01	7.01	7.01	7.01	100
2008-09-23	7.01	8.06	6.56	7.85	7150
2008-09-24	7.24	8.35	6.81	7.47	6926
2008-09-30	7.33	7.36	7.33	7.36	333
2008-10-01	7.49	7.49	6.66	6.66	4100
2008-10-02	7.46	7.48	6.65	6.97	4700
2008-10-03	7.00	7.00	6.50	6.54	702
2008-10-06	6.50	6.50	6.50	6.50	600
2008-10-07	6.50	6.50	6.50	6.50	1400
2008-10-08	6.49	6.51	6.49	6.51	500
2008-10-09	6.46	6.46	6.46	6.46	200
2008-10-10	6.36	6.36	5.90	6.00	6925
2008-10-13	6.50	6.95	6.39	6.95	3754
2008-10-15	6.75	6.75	6.75	6.75	530
2008-10-17	6.69	6.95	6.69	6.95	425
2008-10-20	6.07	6.89	6.06	6.89	400
2008-10-22	6.50	6.50	6.50	6.50	300
2008-10-24	6.25	6.25	6.25	6.25	100
2008-10-27	6.26	6.26	6.26	6.26	300
2008-10-31	6.40	6.40	6.40	6.40	100
2008-11-03	6.50	6.50	6.05	6.47	1700
2008-11-04	6.50	6.50	6.50	6.50	500
2008-11-05	6.50	6.50	6.50	6.50	691
2008-11-07	6.40	6.40	6.40	6.40	200
2008-11-12	6.40	6.40	6.40	6.40	1100
2008-11-13	6.26	6.45	5.95	6.45	1300
2008-11-17	6.21	6.21	5.00	5.90	3719
2008-11-18	6.00	6.00	6.00	6.00	1800
2008-11-19	5.99	6.00	5.99	6.00	500
2008-11-20	5.00	5.28	5.00	5.27	950
2008-11-21	5.72	5.75	5.25	5.25	6500
2008-11-24	5.27	5.27	5.25	5.25	1000
2008-11-25	5.25	5.25	5.25	5.25	500
2008-11-26	5.25	5.25	5.25	5.25	1000
2008-12-03	5.25	5.25	5.25	5.25	684
2008-12-08	5.48	5.48	5.48	5.48	100
2008-12-10	5.35	5.35	5.28	5.28	900
2008-12-12	5.25	5.50	5.25	5.25	5500
2008-12-15	5.25	5.25	5.25	5.25	1000
2008-12-18	5.25	5.25	5.22	5.25	1000
2008-12-19	5.71	5.71	5.71	5.71	200
2008-12-22	5.69	5.80	5.69	5.76	1003
2008-12-23	5.80	5.80	5.80	5.80	1000
2008-12-26	5.74	5.74	5.74	5.74	100
2009-01-05	5.66	5.75	5.66	5.75	1216
2009-01-06	5.80	5.80	5.80	5.80	600
2009-01-09	5.80	5.80	5.80	5.80	100
2009-01-13	5.80	5.80	5.80	5.80	200
2009-01-14	5.51	5.51	5.05	5.05	450
2009-01-22	5.18	5.18	5.18	5.18	100
2009-01-30	5.00	5.00	5.00	5.00	100
2009-02-04	5.00	5.00	4.80	4.80	2400
2009-02-05	4.45	4.45	4.44	4.44	200
2009-02-06	4.49	4.96	4.49	4.96	2341
2009-02-09	4.78	5.00	4.40	4.62	41800
2009-02-10	4.46	4.46	4.46	4.46	358
2009-02-11	4.57	4.57	4.57	4.57	100
2009-02-13	4.45	4.45	4.11	4.11	200
2009-02-17	4.63	4.63	4.63	4.63	401
2009-02-18	4.15	4.15	4.04	4.04	990
2009-02-19	4.10	4.62	4.00	4.62	9386
2009-02-23	4.01	4.03	4.00	4.00	900
2009-02-24	4.20	4.25	4.20	4.25	3500
2009-02-25	4.25	4.25	4.25	4.25	2326
2009-02-26	4.90	5.30	4.90	5.30	2100
2009-02-27	4.35	4.95	4.35	4.95	3206
2009-03-02	4.20	4.20	4.20	4.20	697
2009-03-04	4.51	4.51	4.51	4.51	100
2009-03-05	4.20	4.20	4.20	4.20	2000
2009-03-06	4.26	4.69	4.20	4.48	6615
2009-03-09	4.02	4.15	4.02	4.15	1837
2009-03-10	4.15	4.15	4.15	4.15	1000
2009-03-12	4.25	4.25	4.20	4.25	800
2009-03-16	4.28	4.28	4.25	4.25	1687
2009-03-17	4.25	4.25	4.25	4.25	850
2009-03-24	4.24	4.25	4.24	4.25	1200
2009-03-26	4.80	4.80	4.80	4.80	300
2009-03-27	4.36	4.36	4.35	4.35	530
2009-04-02	4.50	4.50	4.50	4.50	500
2009-04-21	4.85	5.00	4.85	5.00	1100
2009-04-24	5.00	5.00	5.00	5.00	370
2009-05-04	5.07	5.07	5.07	5.07	100
2009-05-05	5.25	5.50	5.24	5.50	5101
2009-05-06	5.26	5.26	5.10	5.10	1899
2009-05-07	5.20	5.20	5.20	5.20	999
2009-05-11	5.31	5.31	5.31	5.31	250
2009-05-12	5.65	6.34	5.65	6.34	1200
2009-05-15	5.68	5.68	5.68	5.68	193
2009-05-18	6.00	6.00	6.00	6.00	707
2009-05-19	6.00	6.00	6.00	6.00	159
2009-05-20	5.65	5.65	5.27	5.27	1100
2009-05-21	5.27	5.27	5.27	5.27	1300
2009-05-22	6.00	6.00	6.00	6.00	1000
2009-05-26	5.30	5.30	5.30	5.30	2000
2009-05-27	5.50	5.50	5.50	5.50	200
2009-06-01	6.00	6.48	6.00	6.48	1034
2009-06-12	6.25	6.25	6.25	6.25	100
2009-06-18	6.35	6.49	6.25	6.25	1570
2009-06-19	6.29	6.79	6.29	6.79	4070
2009-06-25	6.84	6.87	6.84	6.87	700
2009-06-29	5.51	5.51	5.50	5.50	800
2009-07-02	5.58	5.62	5.58	5.62	560
2009-07-23	6.00	6.00	6.00	6.00	500
2009-07-28	6.00	6.00	6.00	6.00	600
2009-08-04	5.71	5.71	5.71	5.71	100
2009-08-11	5.55	5.55	5.55	5.55	700
2009-08-12	6.83	6.83	6.83	6.83	100
2009-08-14	6.00	6.00	6.00	6.00	1800
2009-08-17	6.80	6.82	5.54	5.54	506
2009-08-18	5.55	5.56	5.55	5.56	250
2009-08-21	6.85	6.86	5.56	5.56	800
2009-08-24	5.60	6.83	5.56	6.83	500
2009-09-01	6.50	6.50	6.50	6.50	200
2009-09-02	6.00	6.02	6.00	6.00	4800
2009-09-03	5.59	6.00	5.59	6.00	1974
2009-09-14	6.33	6.33	6.33	6.33	100
2009-09-16	5.57	5.59	5.55	5.55	2800
2009-09-22	5.55	5.55	5.50	5.50	900
2009-09-24	5.70	5.70	5.70	5.70	300
2009-09-28	5.99	6.99	5.99	6.99	9742
2009-09-29	7.05	8.35	7.05	7.80	40314
2009-09-30	7.50	8.84	7.25	7.98	50475
2009-10-01	7.21	7.21	6.13	6.71	3647
2009-10-05	6.70	6.70	6.70	6.70	100
2009-10-06	6.96	7.26	6.96	7.26	3830
2009-10-08	6.80	6.80	6.80	6.80	100
2009-10-09	6.80	6.80	6.80	6.80	930
2009-10-13	6.42	6.43	6.41	6.41	566
2009-10-15	6.45	6.45	6.45	6.45	200
2009-10-19	6.44	6.44	6.38	6.44	3300
2009-10-20	6.60	6.60	6.60	6.60	495
2009-10-22	6.60	6.60	6.60	6.60	200
2009-10-26	7.13	7.13	7.13	7.13	100
2009-10-27	6.42	6.42	6.42	6.42	132
2009-10-28	6.60	6.60	6.31	6.31	500
2009-11-04	6.32	6.32	6.32	6.32	100
2009-11-09	6.88	7.44	6.42	7.44	7160
2009-11-10	6.84	8.35	6.84	8.29	94696
2009-11-11	7.65	7.67	6.31	6.35	3991
2009-11-13	7.15	7.20	6.59	6.59	1214
2009-11-16	6.59	6.59	6.55	6.55	800
2009-11-17	6.40	6.98	6.32	6.33	1963
2009-11-18	6.48	6.48	6.48	6.48	495
2009-11-19	6.46	6.46	6.46	6.46	500
2009-11-20	6.92	6.92	6.92	6.92	300
2009-11-23	6.95	6.95	6.95	6.95	200
2009-11-24	6.34	6.35	6.34	6.35	600
2009-11-25	6.39	6.52	6.33	6.52	1554
2009-11-27	6.66	6.66	6.66	6.66	1000
2009-11-30	6.33	6.35	6.31	6.31	400
2009-12-21	6.31	6.35	6.31	6.35	7000
2009-12-22	6.36	6.36	6.30	6.36	5905
2009-12-29	6.35	6.35	6.35	6.35	400
2009-12-31	6.95	7.02	6.30	6.30	1369
2010-01-06	6.30	6.31	6.30	6.30	700
2010-01-12	6.53	6.53	6.53	6.53	1000
2010-01-15	6.33	6.40	6.31	6.40	1620
2010-01-19	6.36	6.36	6.34	6.34	200
2010-01-20	6.33	6.33	6.33	6.33	250
2010-01-25	6.32	6.33	6.32	6.33	1865
2010-01-28	6.35	6.35	6.35	6.35	100
2010-02-01	6.35	6.35	6.34	6.34	200
2010-02-03	6.89	6.89	6.89	6.89	100
2010-02-04	6.41	6.41	6.41	6.41	100
2010-02-05	6.45	6.45	6.31	6.31	1700
2010-02-10	6.31	6.31	6.31	6.31	110
2010-02-17	6.33	6.33	6.32	6.33	407
2010-02-19	6.40	6.40	6.40	6.40	300
2010-02-25	6.41	6.45	6.41	6.45	1900
2010-03-01	6.51	6.91	6.51	6.91	1846
2010-03-05	6.88	6.89	6.88	6.89	400
2010-03-09	6.80	7.16	6.80	7.16	4000
2010-03-12	7.01	7.01	6.32	6.40	15900
2010-03-15	6.44	6.80	6.44	6.68	9213
2010-03-19	6.76	7.48	6.70	6.90	4585
2010-03-22	6.76	6.76	6.76	6.76	100
2010-03-23	6.72	6.73	6.67	6.73	600
2010-04-01	6.93	6.94	6.93	6.94	600
2010-04-05	6.85	6.95	6.85	6.95	1513
2010-04-07	6.95	6.95	6.82	6.82	477
2010-04-08	6.94	6.94	6.94	6.94	550
2010-04-09	6.82	6.95	6.77	6.95	1309
2010-04-12	6.94	6.94	6.94	6.94	1000
2010-04-13	6.94	6.94	6.94	6.94	1244
2010-04-14	6.94	6.94	6.94	6.94	400
2010-04-19	6.94	6.94	6.94	6.94	400
2010-04-20	6.94	6.94	6.94	6.94	100
2010-04-21	7.48	7.48	7.48	7.48	500
2010-04-27	7.63	7.63	7.50	7.50	400
2010-04-28	7.49	7.49	7.41	7.41	1993
2010-04-29	7.39	7.39	7.39	7.39	913
2010-04-30	6.51	7.39	6.51	7.39	2000
2010-05-05	6.51	7.39	6.51	7.38	2100
2010-05-12	7.08	7.08	7.06	7.06	200
2010-05-13	7.00	7.00	7.00	7.00	200
2010-05-14	6.70	7.10	6.55	7.10	5400
2010-05-17	7.10	7.10	7.10	7.10	100
2010-05-18	7.10	7.10	6.51	6.52	900
2010-05-24	6.81	6.81	6.81	6.81	150
2010-06-01	7.10	7.10	7.10	7.10	1500
2010-06-03	6.81	6.81	6.81	6.81	2000
2010-06-08	6.82	6.82	6.82	6.82	100
2010-06-10	6.90	7.00	6.90	6.90	1600
2010-06-11	6.90	7.00	6.90	6.90	1450
2010-06-14	7.05	7.05	7.05	7.05	100
2010-06-16	6.84	6.84	6.84	6.84	250
2010-06-24	6.83	6.85	6.81	6.85	1090
2010-06-25	6.81	6.81	6.81	6.81	900
2010-07-02	6.81	6.81	6.81	6.81	1490
2010-07-08	6.81	7.00	6.16	6.40	9545
2010-07-13	6.44	6.44	6.41	6.42	300
2010-07-16	6.41	6.41	6.41	6.41	1600
2010-07-23	6.48	6.55	6.45	6.45	2290
2010-07-29	7.16	7.25	7.00	7.01	8075
2010-07-30	6.85	7.35	6.85	7.30	400
2010-08-02	7.35	7.35	6.85	7.08	2100
2010-08-03	6.77	7.23	6.45	7.06	7537
2010-08-04	7.00	7.00	7.00	7.00	100
2010-08-05	7.30	7.32	7.30	7.32	1956
2010-08-10	6.79	6.79	6.79	6.79	200
2010-08-16	6.87	6.90	6.87	6.88	3916
2010-08-24	6.86	6.86	6.86	6.86	480
2010-08-27	6.85	6.88	6.85	6.88	2200
2010-09-09	6.91	6.91	6.91	6.91	150
2010-09-15	6.91	6.92	6.91	6.92	300
2010-09-17	7.00	7.00	7.00	7.00	100
2010-09-21	7.00	7.00	7.00	7.00	175
2010-09-22	7.24	7.24	7.24	7.24	142
2010-09-27	7.02	7.02	7.02	7.02	1000
2010-09-29	7.02	7.02	7.02	7.02	2000
2010-10-08	7.04	7.04	6.91	6.91	2475
2010-10-12	7.23	7.23	7.23	7.23	300
2010-10-18	7.00	7.00	7.00	7.00	1000
2010-10-25	7.08	7.10	7.08	7.10	1200
2010-10-26	7.22	7.60	7.22	7.60	6598
2010-10-27	7.25	7.35	7.25	7.35	2464
2010-10-28	7.55	8.50	7.22	7.22	10186
2010-10-29	7.31	7.36	7.26	7.26	600
2010-11-01	7.37	7.37	7.25	7.30	600
2010-11-02	7.26	7.97	7.26	7.84	1000
2010-11-04	7.31	7.60	7.31	7.60	600
2010-11-05	7.40	7.60	7.40	7.60	1096
2010-11-10	7.40	7.41	7.31	7.41	775
2010-11-11	7.38	7.53	7.38	7.53	400
2010-11-17	8.22	8.22	7.50	7.58	1100
2010-11-19	8.17	8.25	7.86	7.95	2575
2010-11-24	8.00	8.00	8.00	8.00	250
2010-11-29	8.00	8.00	8.00	8.00	706
2010-12-03	7.93	7.93	7.93	7.93	300
2010-12-06	7.52	7.52	7.52	7.52	1000
2010-12-08	7.56	7.56	7.51	7.51	1700
2010-12-10	7.50	7.52	7.26	7.33	6150
2010-12-23	7.36	7.36	7.25	7.25	2180
2010-12-27	7.25	7.29	7.25	7.29	500
2010-12-30	7.25	7.25	7.25	7.25	225
2011-01-03	7.49	7.49	7.49	7.49	100
2011-01-05	7.58	7.58	7.58	7.58	400
2011-01-06	7.28	7.87	7.00	7.42	9465
2011-01-10	7.26	7.51	7.26	7.42	1900
2011-01-11	7.26	7.33	7.26	7.33	1820
2011-01-13	7.42	7.50	7.42	7.50	800
2011-01-14	7.15	7.30	7.13	7.28	1900
2011-01-24	7.50	7.50	7.50	7.50	300
2011-01-27	7.50	7.50	7.50	7.50	1200
2011-01-28	7.48	7.50	7.09	7.09	1000
2011-02-07	7.11	7.32	6.88	7.32	2600
2011-02-08	7.40	7.40	7.40	7.40	100
2011-02-09	7.35	7.35	7.35	7.35	200
2011-02-11	7.02	7.35	6.80	6.90	2127
2011-02-14	6.88	7.30	6.88	7.29	2683
2011-02-15	7.50	7.70	7.30	7.50	4059
2011-02-16	7.51	7.51	7.50	7.50	300
2011-02-17	7.85	8.01	7.83	8.00	40937
2011-02-18	8.00	8.02	7.97	8.00	10900
2011-02-22	8.00	8.00	8.00	8.00	2300
2011-02-23	8.00	8.00	8.00	8.00	100
2011-02-25	8.19	8.47	8.19	8.47	550
2011-02-28	8.47	8.94	8.47	8.75	550
2011-03-01	8.67	8.91	8.29	8.61	2295
2011-03-02	8.55	8.56	8.23	8.44	2050
2011-03-03	8.55	8.55	8.18	8.42	800
2011-03-04	8.36	8.36	8.13	8.27	1200
2011-03-09	8.42	8.60	8.42	8.60	1640
2011-03-11	8.60	8.60	8.60	8.60	1000
2011-03-14	8.30	8.30	8.30	8.30	105
2011-03-15	8.44	8.44	8.25	8.25	620
2011-03-17	8.21	8.21	8.15	8.15	1100
2011-03-18	8.56	8.72	8.56	8.72	617
2011-03-21	8.75	8.75	8.70	8.70	200
2011-03-22	8.94	8.94	8.26	8.26	350
2011-03-29	8.14	8.51	8.14	8.51	200
2011-03-31	8.50	8.51	8.50	8.51	700
2011-04-04	8.62	8.62	8.60	8.60	439
2011-04-05	8.39	8.39	8.39	8.39	100
2011-04-06	8.47	8.75	8.42	8.42	3500
2011-04-07	8.37	8.75	8.37	8.75	829
2011-04-08	8.42	8.45	8.42	8.45	200
2011-04-11	8.48	8.49	8.47	8.47	300
2011-04-12	8.50	8.50	8.40	8.40	300
2011-04-13	8.40	8.43	8.26	8.26	1750
2011-04-14	8.25	8.25	8.25	8.25	100
2011-04-15	8.28	8.33	8.23	8.25	2236
2011-04-18	8.23	8.23	8.23	8.23	715
2011-04-25	8.27	8.28	8.01	8.11	4449
2011-04-26	8.20	8.25	8.10	8.25	1000
2011-04-28	8.10	8.25	6.58	7.53	12892
2011-04-29	7.58	7.93	7.56	7.78	950
2011-05-03	7.73	7.85	7.70	7.85	1400
2011-05-05	7.80	8.03	7.75	7.75	902
2011-05-11	7.75	8.00	7.75	8.00	1258
2011-05-16	8.47	8.47	8.38	8.38	250
2011-05-20	8.37	8.37	8.37	8.37	100
2011-05-23	8.34	8.34	8.28	8.28	200
2011-06-01	8.25	8.39	8.25	8.39	1450
2011-06-03	8.36	8.36	8.36	8.36	100
2011-06-06	8.10	8.13	8.10	8.10	1800
2011-06-13	8.12	8.12	8.10	8.10	200
2011-06-17	8.01	8.10	8.01	8.10	1129
2011-06-21	8.00	8.00	8.00	8.00	380
2011-06-22	7.79	7.87	7.65	7.65	6390
2011-06-23	7.75	7.80	7.61	7.61	3320
2011-06-27	8.11	8.11	7.60	7.60	6507
2011-06-28	7.69	7.93	7.69	7.72	4090
2011-06-29	7.60	7.81	7.50	7.58	5200
2011-06-30	7.50	7.60	7.26	7.46	3480
2011-07-01	7.75	7.75	7.50	7.66	3486
2011-07-05	7.49	7.90	7.49	7.70	4700
2011-07-06	7.86	7.90	7.50	7.89	2600
2011-07-07	7.80	8.39	7.61	8.39	1300
2011-07-08	8.05	8.22	7.78	7.78	4258
2011-07-11	8.17	8.36	7.89	7.89	1000
2011-07-12	7.90	7.90	7.90	7.90	100
2011-07-14	7.87	7.90	7.64	7.64	767
2011-07-15	7.55	7.70	7.52	7.64	1676
2011-07-18	7.53	7.53	7.52	7.52	200
2011-07-19	7.59	7.59	7.52	7.55	2600
2011-07-20	7.73	7.73	7.30	7.37	5070
2011-07-21	7.36	7.36	7.36	7.36	100
2011-07-22	7.37	7.70	7.37	7.50	5473
2011-07-25	7.51	7.51	7.51	7.51	100
2011-07-27	7.52	7.52	7.44	7.44	700
2011-08-01	7.38	7.38	7.38	7.38	100
2011-08-02	7.34	7.50	7.25	7.40	2000
2011-08-08	7.26	7.26	7.26	7.26	400
2011-08-10	7.40	7.40	7.40	7.40	200
2011-08-11	7.40	7.40	7.40	7.40	100
2011-08-12	7.40	7.77	7.40	7.77	600
2011-08-17	7.42	7.42	7.25	7.25	2296
2011-08-18	7.26	7.29	7.25	7.29	1100
2011-08-19	7.25	7.25	7.25	7.25	110
2011-08-26	7.33	7.33	7.30	7.30	780
2011-09-07	7.68	7.75	7.68	7.75	2771
2011-09-08	7.81	7.90	7.33	7.34	3700
2011-09-13	7.97	8.10	7.97	8.10	5900
2011-09-14	8.10	8.10	7.95	7.99	2500
2011-09-16	8.37	8.37	8.37	8.37	200
2011-09-19	8.37	8.50	8.37	8.50	1000
2011-09-21	8.40	8.40	8.40	8.40	483
2011-09-22	7.83	8.00	7.76	8.00	650
2011-09-26	7.84	8.50	7.84	8.39	885
2011-09-27	8.25	8.25	8.00	8.25	2350
2011-09-28	8.25	8.31	8.25	8.31	3417
2011-10-03	7.87	7.87	7.87	7.87	100
2011-10-04	8.15	8.15	8.15	8.15	100
2011-10-17	8.01	8.15	8.01	8.15	800
2011-10-20	8.03	8.05	8.03	8.05	400
2011-10-21	8.03	8.08	8.03	8.08	209
2011-10-24	8.00	8.00	8.00	8.00	100
2011-10-27	8.05	8.10	8.05	8.10	1100
2011-10-31	8.05	8.06	8.05	8.05	600
2011-11-02	8.20	8.20	8.05	8.05	500
2011-11-07	8.07	8.07	8.07	8.07	176
2011-11-09	8.05	10.80	8.05	8.77	3532
2011-11-10	8.82	8.82	8.50	8.52	1200
2011-11-14	8.05	8.05	8.05	8.05	2080
2011-11-15	8.00	8.00	7.76	7.77	2799
2011-11-18	8.24	8.24	7.83	7.86	16460
2011-11-21	7.84	8.00	7.84	8.00	1277
2011-11-22	7.77	7.86	7.75	7.82	2500
2011-11-23	7.75	7.75	7.33	7.33	1669
2011-11-29	7.96	7.96	7.60	7.60	237
2011-11-30	7.61	7.61	7.30	7.50	537
2011-12-08	7.50	7.50	7.50	7.50	100
2011-12-12	7.53	7.63	7.50	7.63	980
2011-12-16	7.54	7.54	7.50	7.50	600
2011-12-19	7.50	7.50	7.50	7.50	200
2011-12-20	8.33	8.33	7.64	7.64	200
2011-12-21	8.10	8.10	7.85	7.85	200
2011-12-23	8.00	8.00	7.95	7.95	409
2011-12-27	8.00	8.00	7.97	7.97	200
2011-12-28	7.50	7.81	7.50	7.50	2900
2011-12-29	7.80	8.00	7.30	7.30	3200
2011-12-30	7.57	7.57	7.57	7.57	100
2012-01-03	7.59	7.83	7.51	7.57	1800
2012-01-04	7.51	7.54	7.51	7.51	8858
2012-01-05	7.51	7.75	7.51	7.56	1000
2012-01-06	7.33	7.42	7.30	7.30	7276
2012-01-11	7.50	8.00	7.49	7.70	3900
2012-01-12	8.15	8.15	7.41	7.44	2900
2012-01-18	7.66	7.88	7.65	7.88	1800
2012-01-19	8.16	8.16	7.65	7.65	2000
2012-01-20	7.76	7.76	7.25	7.41	3600
2012-01-24	7.31	7.36	7.31	7.36	3988
2012-01-26	7.30	7.30	7.03	7.03	1000
2012-01-30	7.05	7.05	7.05	7.05	100
2012-02-01	7.05	7.14	7.05	7.13	665
2012-02-02	7.05	7.17	6.95	7.17	1615
2012-02-03	7.16	7.16	7.16	7.16	600
2012-02-06	7.26	7.26	7.26	7.26	800
2012-02-07	7.53	7.57	7.50	7.57	807
2012-02-08	8.50	8.50	7.90	8.19	3000
2012-02-09	8.34	8.78	8.34	8.78	1200
2012-02-10	8.47	8.63	8.47	8.63	218
2012-02-13	8.60	8.90	8.58	8.90	1650
2012-02-14	8.95	8.95	8.59	8.94	1733
2012-02-15	7.90	7.90	7.33	7.33	700
2012-02-16	7.59	8.19	7.59	8.19	800
2012-02-17	8.90	8.90	8.75	8.90	3610
2012-02-21	8.74	8.74	8.74	8.74	350
2012-02-22	8.74	8.74	8.67	8.67	400
2012-02-23	8.75	8.75	8.75	8.75	200
2012-02-24	8.96	9.05	8.96	9.05	1117
2012-02-29	7.82	7.82	7.67	7.67	200
2012-03-01	7.76	7.89	7.76	7.89	300
2012-03-15	7.76	7.76	7.76	7.76	218
2012-03-20	7.31	7.35	7.31	7.35	400
2012-03-23	8.65	8.67	8.65	8.67	500
2012-03-26	9.00	9.00	9.00	9.00	200
2012-03-27	8.51	8.51	8.51	8.51	2000
2012-03-30	8.53	9.10	8.53	9.10	4148
2012-04-03	9.20	9.25	9.20	9.25	600
2012-04-05	8.76	8.80	8.75	8.80	700
2012-04-09	9.25	9.25	8.50	8.56	700
2012-04-11	8.50	8.60	8.50	8.60	1751
2012-04-12	8.01	8.49	8.01	8.48	4285
2012-04-16	8.50	8.74	8.50	8.74	1305
2012-04-19	8.55	9.35	8.55	9.35	2592
2012-04-20	9.36	9.40	8.50	8.58	1000
2012-04-24	8.00	8.50	8.00	8.50	2417
2012-04-25	8.50	8.50	7.32	7.54	3450
2012-04-27	8.00	8.25	8.00	8.25	1000
2012-04-30	8.25	8.25	8.25	8.25	350
2012-05-01	8.25	8.25	8.25	8.25	250
2012-05-02	8.25	8.55	8.25	8.55	300
2012-05-04	8.63	8.63	8.30	8.34	1400
2012-05-07	8.25	8.25	8.25	8.25	179
2012-05-08	8.25	8.25	8.25	8.25	100
2012-05-09	8.25	8.25	8.25	8.25	300
2012-05-10	8.48	8.50	8.48	8.50	887
2012-05-11	8.49	8.50	8.25	8.50	2092
2012-05-14	8.47	8.47	8.47	8.47	100
2012-05-17	8.27	8.27	8.25	8.25	404
2012-05-22	7.75	7.75	7.75	7.75	500
2012-05-24	7.91	7.91	7.91	7.91	185
2012-05-29	8.00	8.00	8.00	8.00	400
2012-05-30	7.97	7.97	7.97	7.97	100
2012-05-31	7.75	7.75	7.75	7.75	100
2012-06-01	7.75	7.75	7.75	7.75	300
2012-06-05	7.75	7.75	7.75	7.75	200
2012-06-08	7.75	7.75	7.75	7.75	300
2012-06-18	7.75	7.75	7.75	7.75	200
2012-06-20	7.75	7.75	7.75	7.75	450
2012-06-26	7.75	7.75	7.61	7.61	4071
2012-06-29	7.62	7.62	7.62	7.62	100
2012-07-02	8.00	8.25	8.00	8.25	2650
2012-07-03	7.79	8.06	7.79	7.91	800
2012-07-05	7.79	7.80	7.79	7.80	200
2012-07-10	7.77	7.80	7.77	7.80	700
2012-07-12	7.97	8.00	7.97	8.00	500
2012-07-13	8.00	8.50	8.00	8.48	2900
2012-07-17	8.50	8.50	8.50	8.50	448
2012-07-19	8.75	9.45	8.50	9.45	1300
2012-07-23	9.30	9.30	9.30	9.30	150
2012-07-25	9.30	9.30	9.20	9.20	500
2012-07-30	8.00	8.54	8.00	8.54	200
2012-08-09	8.00	8.00	8.00	8.00	300
2012-08-10	8.17	8.60	8.17	8.60	1500
2012-08-16	8.72	8.72	8.72	8.72	100
2012-08-17	8.03	8.45	8.03	8.15	305
2012-08-21	8.20	8.55	8.20	8.40	1200
2012-08-30	8.01	8.01	8.01	8.01	500
2012-08-31	7.98	7.98	7.70	7.70	2575
2012-09-05	7.71	7.71	7.71	7.71	100
2012-09-14	7.75	7.75	7.75	7.75	1000
2012-09-18	8.00	8.00	7.98	8.00	1154
2012-09-21	7.97	8.00	7.97	8.00	258
2012-10-03	7.82	7.82	7.82	7.82	200
2012-10-10	7.85	7.85	7.76	7.76	200
2012-10-11	7.75	7.75	7.75	7.75	309
2012-10-16	7.95	7.95	7.95	7.95	300
2012-10-17	7.97	7.97	7.96	7.96	1000
2012-10-19	8.06	8.06	8.06	8.06	340
2012-11-01	8.04	8.05	8.03	8.03	600
2012-11-02	7.97	7.97	7.97	7.97	900
2012-11-06	7.78	7.78	7.75	7.75	1000
2012-11-09	7.84	8.34	7.80	8.34	1200
2012-11-13	7.86	8.17	7.86	8.17	600
2012-11-14	7.86	7.86	7.80	7.80	1100
2012-11-16	7.80	7.83	7.80	7.83	200
2012-11-19	7.80	7.80	7.80	7.80	782
2012-11-20	8.10	8.43	7.96	8.40	3061
2012-11-21	8.01	8.08	8.00	8.05	1400
2012-11-23	8.00	8.00	7.80	7.80	1700
2012-11-26	7.82	8.06	7.81	8.06	400
2012-11-28	8.10	8.10	8.10	8.10	100
2012-11-30	8.00	8.00	8.00	8.00	500
2012-12-04	8.24	8.41	8.20	8.41	600
2012-12-05	8.20	8.20	7.83	7.83	900
2012-12-06	8.00	8.00	8.00	8.00	300
2012-12-11	8.05	8.59	8.05	8.58	1682
2012-12-12	8.58	9.01	8.58	8.85	7207
2012-12-13	8.99	9.39	8.99	9.39	6765
2012-12-14	9.42	9.45	8.86	9.05	10164
2012-12-17	9.05	9.33	9.05	9.10	3388
2012-12-18	8.19	9.00	8.00	9.00	9528
2012-12-19	8.56	8.75	8.43	8.75	1140
2012-12-20	8.75	8.75	8.50	8.50	545
2012-12-24	8.40	8.49	8.30	8.30	955
2012-12-26	8.27	8.30	8.27	8.30	1200
2012-12-27	7.99	7.99	7.58	7.99	1535
2012-12-31	7.93	8.05	7.93	8.05	1400
2013-01-02	8.11	8.70	8.00	8.30	1000
2013-01-03	8.00	9.00	8.00	8.82	5098
2013-01-04	8.69	8.69	8.69	8.69	300
2013-01-07	8.61	8.61	8.61	8.61	335
2013-01-08	8.42	8.42	8.05	8.34	2323
2013-01-09	8.41	8.41	8.30	8.30	1366
2013-01-10	8.19	8.75	8.01	8.38	5018
2013-01-11	8.50	8.50	8.50	8.50	434
2013-01-14	8.40	8.40	8.10	8.40	2194
2013-01-15	8.10	8.20	8.10	8.10	3525
2013-01-16	8.07	8.10	8.00	8.10	636
2013-01-17	8.25	8.25	8.25	8.25	200
2013-01-22	8.20	8.30	8.12	8.12	6121
2013-01-24	8.23	8.23	8.20	8.20	800
2013-01-25	8.05	8.05	8.00	8.00	309
2013-01-29	8.05	8.05	7.95	7.95	9112
2013-01-31	7.98	7.98	7.98	7.98	100
2013-02-11	7.91	7.92	7.91	7.92	500
2013-02-13	7.92	8.75	7.85	7.94	26419
2013-02-19	8.00	8.00	8.00	8.00	400
2013-02-20	8.46	10.29	8.46	9.34	42981
2013-02-21	9.00	9.40	9.00	9.32	11053
2013-02-22	9.30	9.40	9.01	9.14	4636
2013-02-25	9.11	9.65	9.11	9.20	6685
2013-02-26	8.95	9.83	8.95	9.83	11152
2013-02-27	9.78	11.00	9.30	9.95	34385
2013-02-28	9.59	9.81	9.53	9.77	1239
2013-03-01	9.53	9.53	9.05	9.26	5951
2013-03-05	9.26	9.91	9.00	9.91	12216
2013-03-06	9.24	9.24	9.24	9.24	670
2013-03-07	9.73	9.99	9.50	9.97	3202
2013-03-08	9.90	12.55	9.90	11.45	18923
2013-03-11	11.65	12.99	11.55	12.94	36350
2013-03-12	13.12	16.87	12.51	12.99	29545
2013-03-13	13.52	13.83	12.01	13.38	16643
2013-03-14	13.89	14.00	12.21	12.79	23386
2013-03-15	12.99	14.69	12.80	13.30	13939
2013-03-18	14.49	14.95	13.30	13.74	18568
2013-03-19	14.50	14.50	12.56	12.63	25183
2013-03-20	12.78	13.50	12.78	13.32	2956
2013-03-21	12.56	12.98	12.54	12.54	2618
2013-03-22	11.01	12.99	11.01	12.50	6266
2013-03-25	12.39	12.39	12.32	12.32	600
2013-03-26	12.62	12.66	12.25	12.66	2480
2013-03-27	12.35	12.53	12.35	12.35	3508
2013-04-01	12.34	12.60	12.25	12.60	1050
2013-04-02	12.00	12.01	12.00	12.00	750
2013-04-03	12.23	12.24	12.00	12.00	1925
2013-04-04	12.00	12.01	12.00	12.01	662
2013-04-05	12.05	12.05	12.05	12.05	300
2013-04-08	12.00	12.18	12.00	12.18	780
2013-04-09	12.17	12.31	12.15	12.31	996
2013-04-10	12.36	12.70	12.59	12.59	3357
2013-04-11	12.69	13.01	12.69	13.01	2472
2013-04-12	13.15	13.15	12.51	12.51	300
2013-04-15	12.54	12.78	12.51	12.78	1400
2013-04-16	12.76	12.77	12.63	12.75	1200
2013-04-17	13.03	13.52	13.03	13.26	700
2013-04-18	13.46	13.93	13.25	13.79	1325
2013-04-19	13.99	14.20	12.97	13.09	1330
2013-04-22	12.80	12.80	12.80	12.80	100
2013-04-23	12.75	12.75	12.47	12.50	1960
2013-04-24	12.60	13.02	12.15	12.56	4500
2013-04-26	13.46	13.69	12.98	13.29	5246
2013-04-29	13.40	14.75	13.40	13.58	20066
2013-04-30	14.00	14.52	14.00	14.52	3184
2013-05-01	14.69	15.00	14.69	14.91	5500
2013-05-02	14.83	15.07	14.45	15.07	1400
2013-05-03	15.03	15.13	14.75	14.79	950
2013-05-06	14.89	15.15	14.80	14.80	8290
2013-05-07	14.63	14.63	14.50	14.51	1400
2013-05-08	14.76	15.35	14.75	15.35	6961
2013-05-09	15.29	15.50	15.00	15.00	1551
2013-05-10	15.23	15.91	15.20	15.80	5100
2013-05-13	15.85	15.85	15.31	15.31	2500
2013-05-14	15.30	15.75	15.30	15.72	2550
2013-05-15	16.25	18.39	16.10	17.99	3994
2013-05-16	18.00	18.00	16.40	16.41	822
2013-05-17	16.81	17.00	15.60	15.89	1963
2013-05-20	16.11	16.41	16.11	16.25	2761
2013-05-21	16.18	16.31	16.11	16.31	992
2013-05-22	16.12	16.13	16.12	16.13	400
2013-05-23	16.12	16.12	16.12	16.12	200
2013-05-24	15.92	15.92	15.92	15.92	300
2013-05-28	15.48	15.54	15.48	15.54	1000
2013-05-30	15.41	15.54	15.36	15.39	1350
2013-05-31	15.61	15.50	15.35	15.35	1441
2013-06-03	15.38	15.51	15.35	15.35	1800
2013-06-04	15.45	15.45	15.35	15.35	1300
2013-06-05	15.20	15.98	15.20	15.88	2960
2013-06-06	15.44	15.60	15.40	15.60	2385
2013-06-11	14.85	15.05	14.85	15.05	2600
2013-06-12	14.97	14.97	14.80	14.80	3958
2013-06-14	14.80	15.01	14.80	15.01	585
2013-06-18	15.81	15.85	15.01	15.74	3170
2013-06-19	15.88	16.00	15.88	16.00	1700
2013-06-20	15.89	16.00	14.78	16.00	900
2013-06-21	15.26	15.87	14.92	15.80	600
2013-06-24	15.80	15.75	15.75	15.75	100
2013-06-25	15.80	16.12	16.09	16.12	650
2013-06-26	15.95	16.00	15.95	16.00	600
2013-06-27	16.12	16.25	16.12	16.25	957
2013-07-01	16.62	17.18	16.50	17.18	2067
2013-07-02	17.41	17.10	16.50	16.50	500
2013-07-05	16.54	17.00	16.54	17.00	599
2013-07-08	17.00	17.00	17.00	17.00	300
2013-07-09	16.70	16.73	16.70	16.73	218
2013-07-10	16.75	16.75	16.75	16.75	100
2013-07-12	16.75	16.75	16.75	16.75	300
2013-07-15	16.75	16.99	16.75	16.99	600
2013-07-16	17.00	17.00	17.00	17.00	120
2013-07-17	17.06	17.06	17.06	17.06	200
2013-07-18	16.54	16.54	16.06	16.06	400
2013-07-22	16.16	17.00	16.10	16.36	2559
2013-07-25	16.50	16.50	16.50	16.50	400
2013-07-29	16.25	16.73	16.24	16.73	500
2013-07-30	16.80	17.75	16.80	17.75	200
2013-07-31	17.76	17.76	17.75	17.75	400
2013-08-01	17.23	17.25	16.50	16.73	5322
2013-08-05	16.73	16.73	16.26	16.26	1741
2013-08-06	16.60	16.73	16.60	16.73	884
2013-08-07	16.76	16.76	16.55	16.70	650
2013-08-08	17.46	18.10	17.46	18.10	2800
2013-08-09	18.00	18.00	18.00	18.00	600
2013-08-12	18.40	18.98	18.40	18.98	750
2013-08-13	18.04	18.04	18.04	18.04	100
2013-08-15	18.05	18.05	18.05	18.05	499
2013-08-21	17.80	17.80	17.80	17.80	100
2013-08-22	17.99	18.25	18.22	18.25	1140
2013-08-26	17.31	17.31	17.31	17.31	100
2013-08-28	17.79	19.00	17.79	18.50	4034
2013-08-29	18.50	18.50	18.50	18.50	800
2013-09-03	17.75	17.75	17.75	17.75	200
2013-09-04	17.51	18.50	17.11	17.11	2790
2013-09-05	17.67	18.00	17.50	18.00	3184
2013-09-06	18.28	18.28	18.28	18.28	100
2013-09-11	18.00	18.00	18.00	18.00	890
2013-09-12	18.00	18.50	18.20	18.20	790
2013-09-16	18.20	18.20	18.20	18.20	284
2013-09-17	18.20	18.20	18.20	18.20	200
2013-09-24	18.20	18.50	18.20	18.50	3240
2013-09-30	18.74	18.74	18.74	18.74	600
2013-10-01	19.22	19.22	18.60	19.00	2145
2013-10-02	18.10	18.10	18.10	18.10	165
2013-10-03	18.33	19.00	18.33	19.00	441
2013-10-04	19.00	19.00	19.00	19.00	590
2013-10-07	19.30	19.30	19.20	19.20	812
2013-10-08	19.27	19.48	19.27	19.45	750
2013-10-09	19.45	19.45	19.45	19.45	443
2013-10-10	19.25	19.25	17.87	18.28	7780
2013-10-11	18.16	18.50	17.85	17.86	7313
2013-10-14	18.00	19.00	17.84	18.58	4905
2013-10-15	18.67	18.67	18.26	18.27	551
2013-10-16	18.50	18.59	18.50	18.59	200
2013-10-23	19.14	19.14	19.14	19.14	250
2013-10-24	19.15	19.15	19.14	19.14	200
2013-10-25	18.55	18.66	18.50	18.50	1775
2013-10-28	18.64	18.65	18.64	18.65	1100
2013-10-29	18.55	19.00	18.55	18.80	1555
2013-11-04	19.10	19.10	19.10	19.10	602
2013-11-05	18.51	18.51	18.51	18.51	200
2013-11-07	18.50	18.52	18.50	18.50	400
2013-11-08	18.50	18.60	18.39	18.51	464
2013-11-11	17.58	17.97	15.50	17.97	6497
2013-11-12	17.96	18.00	18.00	18.00	358
2013-11-13	16.19	17.00	16.10	17.00	600
2013-11-14	16.93	16.25	16.20	16.20	300
2013-11-15	16.57	16.57	15.00	15.80	3063
2013-11-18	15.91	15.71	15.27	15.50	2200
2013-11-19	15.65	15.94	15.35	15.35	2045
2013-11-20	15.38	16.00	15.38	15.40	910
2013-11-21	15.68	15.68	15.58	15.58	302
2013-11-22	15.65	15.10	15.00	15.00	400
2013-11-25	15.01	15.00	15.00	15.00	199
2013-11-26	15.11	14.89	14.89	14.89	100
2013-11-27	14.90	15.10	14.90	15.10	500
2013-12-02	14.66	14.86	14.66	14.85	6165
2013-12-03	14.64	14.64	14.25	14.25	850
2013-12-04	14.43	14.75	14.43	14.69	4267
2013-12-05	14.70	14.73	14.70	14.70	1790
2013-12-06	14.71	14.81	14.45	14.79	7355
2013-12-09	14.50	15.45	14.50	15.45	1273
2013-12-10	15.50	15.50	15.00	15.00	3488
2013-12-12	14.25	14.53	14.25	14.50	2537
2013-12-13	14.77	14.80	14.77	14.80	400
2013-12-16	14.70	15.75	14.55	15.75	4391
2013-12-17	14.50	14.50	14.50	14.50	50
2013-12-18	14.50	14.50	14.50	14.50	416
2013-12-19	14.69	14.75	14.59	14.75	403
2013-12-20	15.95	14.97	14.97	14.97	33
2013-12-23	14.50	14.50	14.50	14.50	859
2013-12-24	14.50	14.50	14.50	14.50	260
2013-12-26	14.50	14.50	14.50	14.50	28
2013-12-27	14.59	14.50	14.50	14.50	349
2013-12-30	14.75	14.75	14.75	14.75	222
2014-01-02	14.50	15.72	14.50	15.72	11
2014-01-03	14.75	14.75	14.75	14.75	99
2014-01-06	14.00	14.50	14.47	14.50	442
2014-01-08	14.20	14.20	14.05	14.05	22
2014-01-09	14.50	14.50	14.50	14.50	185
2014-01-13	14.53	14.64	14.53	14.64	225
2014-01-14	14.56	15.00	14.64	14.81	2274
2014-01-16	15.15	15.15	15.15	15.15	46
2014-01-17	15.20	15.20	14.85	14.89	1303
2014-01-21	14.93	14.76	14.50	14.76	1023
2014-01-23	13.50	13.50	13.50	13.50	298
2014-01-24	14.14	15.17	14.14	15.17	270
2014-01-27	15.17	15.51	15.17	15.51	1615
2014-01-28	15.53	15.53	15.53	15.53	100
2014-01-29	16.00	16.00	15.22	15.26	2400
2014-01-31	16.00	16.00	16.00	16.00	114
2014-02-03	15.22	15.22	15.20	15.20	833
2014-02-04	14.56	14.61	14.56	14.61	42
2014-02-07	15.20	15.20	15.20	15.20	501
2014-02-10	15.19	15.50	15.49	15.50	220
2014-02-11	15.48	16.00	15.48	15.94	1701
2014-02-12	15.99	16.00	15.99	16.00	703
2014-02-13	15.19	15.97	15.19	15.97	409
2014-02-18	15.92	15.97	15.92	15.97	300
2014-02-19	15.97	15.97	15.97	15.97	100
2014-02-20	16.00	16.00	16.00	16.00	100
2014-02-21	17.10	25.00	17.10	24.26	27874
2014-02-24	24.25	25.99	22.23	25.50	11915
2014-02-25	25.33	25.50	24.21	25.00	5859
2014-02-26	24.66	24.75	21.56	22.56	3391
2014-02-27	22.50	24.05	21.55	23.00	2989
2014-02-28	22.90	24.00	22.28	23.84	2143
2014-03-03	23.88	24.00	23.88	23.99	330
2014-03-04	22.25	23.99	22.25	23.74	1850
2014-03-05	23.90	25.98	23.90	25.95	12513
2014-03-06	27.50	31.02	27.50	30.68	29993
2014-03-07	30.25	30.25	28.68	28.70	9783
2014-03-10	28.62	30.25	28.10	29.37	5010
2014-03-11	28.10	29.00	25.10	26.75	8843
2014-03-12	26.50	27.75	25.22	25.99	3650
2014-03-13	25.70	25.94	24.58	24.60	5045
2014-03-14	24.18	27.87	24.11	24.11	1260
2014-03-17	25.49	27.24	25.49	26.00	713
2014-03-18	25.50	25.50	25.00	25.50	1384
2014-03-19	25.50	25.50	24.50	25.47	1595
2014-03-20	24.41	25.45	24.41	25.45	402
2014-03-21	24.12	25.49	24.12	24.79	2248
2014-03-24	25.50	25.50	25.00	25.00	200
2014-03-25	25.50	25.50	25.22	25.22	200
2014-03-26	25.46	26.00	24.76	25.25	1054
2014-03-27	26.98	26.98	25.22	25.25	1098
2014-03-28	25.98	25.98	24.11	25.40	975
2014-03-31	25.00	25.00	25.00	25.00	160
2014-04-01	24.11	25.23	24.11	25.23	604
2014-04-02	24.99	24.99	24.99	24.99	514
2014-04-03	24.11	25.00	24.11	24.85	605
2014-04-04	24.95	24.99	24.11	24.33	1100
2014-04-07	24.99	24.99	23.99	24.98	515
2014-04-08	24.04	24.75	24.04	24.75	485
2014-04-09	24.70	25.00	24.00	25.00	2665
2014-04-10	25.00	25.00	24.50	25.00	715
2014-04-11	25.00	25.00	24.95	24.95	239
2014-04-14	24.50	24.90	24.49	24.90	1300
2014-04-15	24.90	24.90	24.25	24.87	2127
2014-04-16	24.89	24.89	24.82	24.85	400
2014-04-17	24.25	26.00	24.25	25.58	5799
2014-04-21	25.40	26.50	25.39	26.41	6354
2014-04-22	26.38	26.77	26.38	26.77	960
2014-04-23	26.09	28.25	26.09	28.25	9207
2014-04-24	28.25	29.00	24.50	25.30	21164
2014-04-25	25.50	25.50	24.50	25.40	2576
2014-04-28	24.50	25.20	24.50	25.19	8567
2014-04-29	25.25	26.50	25.22	26.07	18754
2014-04-30	26.75	28.24	26.75	28.10	18718
2014-05-01	28.01	28.89	28.00	28.15	10888
2014-05-02	28.26	28.98	28.00	28.50	4161
2014-05-05	28.38	28.38	27.80	27.95	8563
2014-05-06	29.00	29.00	28.02	28.48	1660
2014-05-07	28.53	29.00	28.02	28.50	5945
2014-05-08	28.52	28.52	27.00	28.38	6107
2014-05-09	28.07	29.00	25.79	27.80	7592
2014-05-12	27.51	28.00	26.41	27.57	6366
2014-05-13	27.55	27.99	26.90	27.12	4892
2014-05-14	27.44	27.99	26.51	26.86	9393
2014-05-15	27.10	27.99	26.75	26.99	950
2014-05-16	26.97	27.00	25.90	26.82	6919
2014-05-19	26.69	26.99	25.43	26.20	6665
2014-05-20	25.94	26.99	22.41	25.73	11285
2014-05-21	25.75	26.98	25.02	25.02	3409
2014-05-22	25.88	25.88	24.02	24.68	6491
2014-05-23	26.99	26.99	25.54	26.47	1150
2014-05-27	26.40	27.00	25.45	25.81	8284
2014-05-28	26.44	27.00	26.00	26.30	4254
2014-05-29	26.41	27.00	26.03	26.03	2969
2014-05-30	26.12	26.75	26.01	26.01	6333
2014-06-02	26.00	26.25	26.00	26.06	2788
2014-06-03	25.91	26.25	21.75	26.00	3998
2014-06-04	25.97	25.97	24.99	25.15	3900
2014-06-05	25.25	25.25	24.75	25.00	3350
2014-06-06	25.49	25.49	24.50	24.56	1899
2014-06-09	24.33	24.75	19.90	23.64	3434
2014-06-10	23.20	23.96	23.01	23.86	2542
2014-06-11	23.17	23.79	23.17	23.79	800
2014-06-12	23.74	23.74	23.74	23.74	154
2014-06-13	23.54	23.73	21.50	22.50	10129
2014-06-16	23.13	23.73	23.00	23.69	956
2014-06-17	23.72	23.72	22.51	23.57	2232
2014-06-18	22.50	23.67	22.50	23.43	624
2014-06-19	23.48	23.66	23.48	23.65	356
2014-06-20	23.50	23.50	23.23	23.23	456
2014-06-23	23.50	23.50	23.16	23.26	1272
2014-06-24	23.48	24.49	23.38	23.75	5730
2014-06-25	24.42	24.42	24.42	24.42	716
2014-06-26	24.10	24.10	24.10	24.10	200
2014-06-27	24.10	24.10	24.06	24.06	283
2014-06-30	24.00	27.20	24.00	25.17	27965
2014-07-01	25.26	27.20	25.01	26.15	19943
2014-07-02	25.60	26.73	25.00	26.43	4349
2014-07-03	26.67	26.67	26.67	26.67	100
2014-07-07	25.54	25.54	23.25	24.90	3948
2014-07-08	26.68	26.68	22.35	23.54	8115
2014-07-09	24.58	26.75	24.01	26.30	5970
2014-07-10	26.05	26.75	25.11	26.42	5911
2014-07-11	26.25	26.25	26.25	26.25	157
2014-07-14	25.21	26.37	25.21	26.37	203
2014-07-15	25.07	26.19	25.01	26.19	420
2014-07-16	25.25	26.25	25.75	26.25	376
2014-07-17	26.15	26.15	23.22	24.80	8141
2014-07-18	24.24	24.94	23.67	23.94	6845
2014-07-21	24.00	24.00	23.71	23.98	849
2014-07-22	24.00	24.00	22.50	23.98	6748
2014-07-23	23.87	23.85	23.85	23.85	289
2014-07-24	23.02	25.55	22.05	23.21	7045
2014-07-25	22.92	24.33	21.89	22.86	5462
2014-07-28	22.52	25.00	22.52	22.70	305
2014-07-29	22.88	22.80	22.45	22.80	623
2014-07-30	22.95	23.01	22.00	22.33	3318
2014-07-31	23.12	23.12	23.12	23.12	286
2014-08-01	22.74	22.74	21.61	22.60	2901
2014-08-04	22.18	22.15	20.38	21.30	8316
2014-08-05	21.26	21.30	20.00	21.30	2379
2014-08-06	20.18	21.30	20.00	21.18	1560
2014-08-07	20.00	20.00	18.50	19.99	3981
2014-08-08	19.92	19.95	19.02	19.67	2560
2014-08-11	22.10	22.10	19.99	20.13	1000
2014-08-12	19.53	19.91	18.57	19.50	4943
2014-08-13	19.97	19.97	18.50	19.73	1820
2014-08-14	18.47	19.97	18.39	19.23	4357
2014-08-15	18.99	19.43	18.57	19.08	7365
2014-08-18	19.23	20.00	18.62	19.30	8641
2014-08-19	18.98	19.99	18.61	19.99	12493
2014-08-20	19.78	19.78	18.78	19.20	5890
2014-08-21	19.90	19.90	19.00	19.71	5897
2014-08-22	19.33	19.91	18.80	19.62	2970
2014-08-25	19.61	19.64	18.91	19.30	11687
2014-08-26	19.12	19.94	18.74	18.74	568
2014-08-27	18.82	19.35	18.40	19.35	1060
2014-08-28	19.00	19.92	18.40	19.25	4050
2014-08-29	18.61	19.81	18.60	19.81	5050
2014-09-02	19.10	19.88	19.01	19.88	1000
2014-09-03	19.99	19.99	19.99	19.99	112
2014-09-04	18.75	19.94	18.60	19.94	3195
2014-09-05	19.70	19.74	18.90	19.27	1903
2014-09-08	19.00	19.21	17.50	18.20	5120
2014-09-09	18.20	19.47	17.51	19.47	1129
2014-09-10	19.34	19.34	19.34	19.34	110
2014-09-11	18.80	19.46	18.68	18.68	769
2014-09-12	18.50	18.96	18.50	18.79	746
2014-09-15	19.20	19.20	18.15	18.15	655
2014-09-16	17.91	18.13	17.91	18.12	850
2014-09-17	17.86	18.00	17.57	18.00	1571
2014-09-18	18.00	18.16	17.75	18.16	1383
2014-09-19	17.61	18.39	17.50	18.23	1417
2014-09-22	17.80	18.50	17.52	18.10	1689
2014-09-23	18.10	18.10	17.20	17.60	1311
2014-09-24	17.40	17.76	17.40	17.76	400
2014-09-25	17.31	17.76	17.06	17.76	602
2014-09-29	17.76	17.85	17.76	17.76	575
2014-09-30	17.41	18.15	17.40	18.15	935
2014-10-01	18.04	17.49	17.06	17.49	1552
2014-10-02	17.10	17.82	16.80	16.80	604
2014-10-03	17.18	17.18	16.91	17.03	785
2014-10-06	16.81	17.50	16.11	17.23	3123
2014-10-07	16.95	16.95	16.95	16.95	300
2014-10-08	16.80	17.81	16.35	17.81	1090
2014-10-09	16.60	17.78	16.12	16.79	6250
2014-10-10	17.17	17.66	16.11	17.22	2922
2014-10-13	16.19	17.63	15.56	15.56	10273
2014-10-14	16.50	16.92	15.50	16.91	1552
2014-10-15	15.63	16.56	14.30	14.80	1915
2014-10-16	14.90	16.35	15.11	15.80	850
2014-10-17	15.75	16.34	15.09	15.80	2152
2014-10-20	15.05	16.17	15.30	15.80	657
2014-10-21	15.97	15.99	15.57	15.97	2125
2014-10-22	15.57	15.91	15.57	15.79	775
2014-10-23	15.97	15.97	15.97	15.97	106
2014-10-24	15.97	15.97	15.59	15.97	756
2014-10-27	15.67	15.87	15.57	15.87	840
2014-10-28	15.57	15.93	15.57	15.90	2710
2014-10-29	15.96	16.74	15.75	16.00	2089
2014-10-31	15.61	16.94	15.56	16.60	1000
2014-11-03	15.62	16.86	15.62	16.19	2380
2014-11-04	15.71	16.80	15.71	16.80	1768
2014-11-05	16.90	16.90	16.90	16.90	200
2014-11-06	17.17	17.21	15.71	15.93	684
2014-11-07	15.71	16.00	15.60	15.60	1733
2014-11-10	15.80	16.60	15.80	15.90	550
2014-11-11	16.89	16.89	16.89	16.89	100
2014-11-13	16.47	16.50	16.47	16.50	473
2014-11-17	15.25	16.78	15.25	16.11	1473
2014-11-18	15.60	16.73	15.25	15.32	5853
2014-11-20	15.42	16.09	15.35	15.80	1821
2014-11-21	16.00	16.00	15.40	15.78	1281
2014-11-24	15.55	15.90	15.90	15.90	250
2014-11-25	15.98	16.34	15.36	16.34	300
2014-11-26	16.00	16.01	16.00	16.00	1100
2014-12-02	16.00	16.01	15.56	15.56	1000
2014-12-03	15.70	15.70	15.70	15.70	306
2014-12-08	15.70	15.78	15.70	15.78	399
2014-12-09	15.60	15.94	15.35	15.60	2280
2014-12-11	15.99	15.99	15.99	15.99	201
2014-12-12	15.54	15.61	15.45	15.55	1328
2014-12-16	15.38	15.43	15.12	15.43	2423
2014-12-17	15.50	15.50	15.50	15.50	200
2014-12-18	15.00	15.48	15.00	15.48	546
2014-12-22	14.58	15.23	14.51	15.23	1050
2014-12-23	14.65	15.19	14.65	15.19	400
2014-12-24	14.54	15.07	14.54	15.00	350
2014-12-26	14.66	15.00	14.66	14.66	1100
2014-12-29	14.53	14.65	14.50	14.65	2823
2014-12-30	14.67	14.95	14.12	14.50	3148
2014-12-31	14.50	14.56	14.03	14.56	805
2015-01-02	14.25	14.30	14.25	14.30	452
2015-01-06	14.55	14.60	14.50	14.50	801
2015-01-07	15.00	15.49	14.97	15.49	4063
2015-01-08	15.28	15.50	15.10	15.48	3975
2015-01-09	15.49	15.50	15.30	15.30	201
2015-01-12	16.00	16.00	15.80	15.82	937
2015-01-13	15.80	17.06	15.80	15.84	1267
2015-01-14	15.84	16.56	15.84	16.56	233
2015-01-15	16.61	16.61	15.96	16.40	400
2015-01-16	15.98	15.98	15.98	15.98	100
2015-01-20	16.21	17.68	16.21	17.50	4561
2015-01-21	17.00	18.00	17.00	18.00	500
2015-01-22	17.50	17.50	17.50	17.50	100
2015-01-26	16.24	17.50	16.24	17.50	860
2015-01-28	16.28	16.32	16.32	16.32	160
2015-01-29	16.37	16.43	16.43	16.43	137
2015-01-30	16.25	16.25	16.25	16.25	200
2015-02-02	17.32	16.54	16.25	16.25	1903
2015-02-03	16.25	16.25	16.00	16.08	621
2015-02-05	16.18	17.27	16.18	17.27	308
2015-02-06	16.60	16.60	16.60	16.60	100
2015-02-09	16.50	16.50	16.50	16.50	500
2015-02-10	17.45	17.50	17.15	17.15	693
2015-02-13	17.40	17.40	17.40	17.40	201
2015-02-17	17.33	17.33	17.00	17.00	820
2015-02-20	19.00	20.43	18.10	18.15	3875
2015-02-23	17.96	18.00	17.96	18.00	581
2015-02-24	17.45	17.90	16.10	17.05	5551
2015-02-25	16.45	16.74	15.75	16.70	11246
2015-02-26	16.05	17.00	15.75	15.79	5454
2015-02-27	15.55	16.00	15.73	15.73	3476
2015-03-02	15.55	16.65	15.50	16.65	4706
2015-03-03	15.80	17.38	15.75	16.84	1444
2015-03-04	15.83	16.92	15.83	16.92	889
2015-03-05	16.50	16.55	16.50	16.50	1475
2015-03-06	16.51	16.58	16.51	16.58	2200
2015-03-09	16.50	16.50	16.50	16.50	101
2015-03-10	16.50	16.50	16.00	16.05	1401
2015-03-11	0.00	0.00	0.00	16.05	0
2015-03-13	16.11	16.11	15.50	16.00	7285
2015-03-16	15.84	15.84	15.75	15.75	2661
2015-03-17	15.75	15.75	15.50	15.50	602
2015-03-23	15.51	15.80	14.67	15.00	10494
2015-03-26	15.50	15.50	15.50	15.50	270
2015-03-27	16.00	16.00	16.00	16.00	100
2015-04-01	15.50	15.50	15.00	15.00	1061
2015-04-02	15.00	16.00	15.95	15.95	1204
2015-04-06	15.92	15.00	14.75	14.80	2438
2015-04-07	15.34	15.10	14.75	14.95	2526
2015-04-09	15.50	15.50	15.50	15.50	494
2015-04-10	15.75	15.75	15.48	15.48	306
2015-04-13	14.91	15.05	14.91	15.05	1490
2015-04-16	14.86	14.94	14.86	14.86	845
2015-04-22	14.85	14.85	14.75	14.75	2922
2015-04-24	14.75	14.75	14.74	14.75	1700
2015-04-28	14.63	14.63	14.63	14.63	1925
2015-04-29	14.63	14.63	14.20	14.63	1737
2015-04-30	14.51	14.51	14.00	14.05	1425
2015-05-01	14.00	14.03	13.75	14.03	3300
2015-05-04	14.10	14.39	14.00	14.38	2795
2015-05-05	14.39	14.27	14.27	14.27	159
2015-05-07	14.12	14.12	14.12	14.12	101
2015-05-08	14.11	14.26	14.22	14.23	3744
2015-05-12	14.00	14.01	14.00	14.01	1500
2015-05-14	14.03	14.03	14.03	14.03	100
2015-05-15	14.48	14.48	14.48	14.48	300
2015-05-18	14.33	14.56	14.33	14.40	1880
2015-05-19	14.68	15.99	14.64	15.40	10696
2015-05-26	16.00	15.10	15.10	15.10	201
2015-05-27	15.20	15.20	15.20	15.20	125
2015-05-28	15.00	15.05	15.00	15.00	500
2015-05-29	15.40	15.40	15.40	15.40	150
2015-06-02	15.45	15.45	15.45	15.45	400
2015-06-05	15.12	15.12	15.12	15.12	390
2015-06-08	16.00	16.00	15.95	15.95	487
2015-06-09	15.86	16.00	15.00	15.00	844
2015-06-10	15.25	15.25	15.17	15.17	1430
2015-06-11	15.24	15.25	15.25	15.25	1630
2015-06-12	15.00	15.00	14.42	14.75	5487
2015-06-15	14.60	15.00	14.60	15.00	321
2015-06-16	16.00	14.76	14.76	14.76	214
2015-06-17	15.44	15.44	14.60	15.03	9803
2015-06-18	15.37	15.80	14.64	14.73	11496
2015-06-19	14.54	15.07	14.32	14.32	3218
2015-06-22	14.81	15.25	14.50	15.15	25753
2015-06-23	15.50	15.95	15.30	15.43	24917
2015-06-24	15.30	16.00	15.25	15.58	14006
2015-06-26	15.33	15.33	14.81	15.06	31752
2015-06-29	15.37	15.74	15.32	15.35	14658
2015-06-30	15.25	15.10	14.97	15.05	1631
2015-07-01	15.23	15.60	14.74	15.14	20546
2015-07-02	15.01	15.55	14.95	15.11	29510
2015-07-06	15.00	15.33	15.00	15.23	3400
2015-07-07	14.76	15.10	14.77	15.10	704
2015-07-13	14.95	15.62	14.95	15.18	27038
2015-07-14	15.25	15.25	15.25	15.25	204
2015-07-15	15.35	15.35	15.20	15.20	499
2015-07-16	15.15	15.15	15.15	15.15	212
2015-07-17	15.07	15.15	15.07	15.13	1085
2015-07-21	15.03	15.03	14.52	14.66	2050
2015-07-23	14.53	14.53	14.53	14.53	128
2015-07-24	15.06	15.06	15.03	15.03	901
2015-07-28	14.58	14.58	14.51	14.51	448
2015-07-29	14.50	14.74	14.40	14.50	4438
2015-07-30	14.40	14.72	14.38	14.60	2209
2015-07-31	14.40	14.80	14.20	14.21	7935
2015-08-03	14.50	14.55	13.99	14.20	5708
2015-08-04	14.20	14.20	14.18	14.20	1200
2015-08-05	14.25	14.25	13.76	13.76	723
2015-08-06	13.75	13.75	12.65	12.93	2845
2015-08-07	12.93	12.93	12.54	12.54	2039
2015-08-10	12.50	12.75	12.50	12.75	1760
2015-08-11	12.75	12.75	12.51	12.51	700
2015-08-13	12.00	12.00	11.11	11.30	10548
2015-08-14	11.50	11.60	11.00	11.41	4567
2015-08-17	11.60	11.60	11.26	11.26	6053
2015-08-19	11.45	11.62	11.45	11.62	4324
2015-08-21	11.36	11.46	11.29	11.46	1450
2015-08-24	11.33	12.89	11.33	12.89	1340
2015-08-25	12.90	12.93	12.04	12.04	497
2015-08-26	11.95	12.06	11.95	12.06	1344
2015-08-27	12.00	12.25	12.00	12.25	500
2015-08-31	12.20	12.57	12.00	12.57	5800
2015-09-02	12.30	12.30	12.24	12.24	489
2015-09-03	12.24	12.28	12.20	12.20	989
2015-09-04	12.30	12.30	11.25	11.70	5336
2015-09-08	12.21	12.25	12.20	12.25	549
2015-09-09	12.25	12.25	12.21	12.25	410
2015-09-10	12.25	12.25	12.20	12.25	784
2015-09-11	12.10	12.25	11.65	12.25	3725
2015-09-14	12.23	12.25	11.99	12.25	966
2015-09-15	12.04	12.10	12.02	12.10	1514
2015-09-16	12.20	12.70	12.20	12.70	1370
2015-09-17	12.66	12.75	12.25	12.75	3245
2015-09-18	12.66	13.99	12.18	12.18	8218
2015-09-21	12.10	12.76	12.10	12.15	2103
2015-09-22	12.14	12.20	12.10	12.10	1274
2015-09-23	12.08	12.15	11.80	11.81	985
2015-09-24	11.93	11.93	11.93	11.93	320
2015-09-25	11.80	11.80	11.51	11.51	1547
2015-09-28	11.70	11.70	11.50	11.65	2937
2015-09-29	11.50	11.54	11.50	11.54	883
2015-09-30	11.53	12.00	11.50	12.00	2126
2015-10-01	11.51	11.54	11.51	11.51	2351
2015-10-02	11.50	12.00	11.50	11.51	1735
2015-10-05	11.51	11.95	11.35	11.46	2903
2015-10-06	11.41	11.95	11.37	11.53	2275
2015-10-07	11.65	11.65	11.41	11.43	1094
2015-10-09	11.90	11.95	11.40	11.40	564
2015-10-12	11.40	11.92	11.40	11.65	1550
2015-10-13	11.42	11.53	11.40	11.53	925
2015-10-14	11.47	11.52	11.01	11.24	2916
2015-10-15	11.80	11.80	10.83	11.19	2681
2015-10-16	10.99	11.13	10.76	11.13	2410
2015-10-19	10.77	10.89	10.75	10.89	1110
2015-10-20	11.00	11.63	11.00	11.15	1350
2015-10-21	11.54	11.54	11.25	11.54	688
2015-10-22	11.34	11.34	11.34	11.34	240
2015-10-23	11.30	11.30	11.30	11.30	100
2015-10-27	10.83	11.09	10.82	10.82	1215
2015-11-02	10.98	11.20	10.98	11.20	2390
2015-11-03	11.21	11.39	11.10	11.39	730
2015-11-04	11.13	11.17	11.12	11.12	2950
2015-11-05	10.94	10.99	10.40	10.61	5702
2015-11-06	10.54	10.75	10.54	10.70	1200
2015-11-11	10.62	10.66	10.59	10.66	1702
2015-11-12	10.59	10.61	10.59	10.61	1355
2015-11-13	11.00	11.00	11.00	11.00	270
2015-11-16	10.65	11.07	10.65	10.66	614
2015-11-17	11.07	11.70	11.00	11.10	1515
2015-11-18	11.01	11.01	11.00	11.00	1109
2015-11-20	10.95	10.95	10.95	10.95	1043
2015-11-23	10.90	11.58	10.80	11.58	2108
2015-11-24	11.60	11.60	11.47	11.50	2503
2015-12-04	11.26	11.26	11.26	11.26	200
2015-12-07	11.08	11.09	10.80	10.86	8116
2015-12-09	10.96	11.00	10.95	10.95	1334
2015-12-10	10.85	10.95	10.82	10.82	1120
2015-12-14	10.75	10.75	9.76	10.00	9091
2015-12-15	10.00	10.01	10.00	10.01	2000
2015-12-16	10.15	10.61	10.15	10.61	2307
2015-12-17	10.29	10.29	10.12	10.25	3198
2015-12-18	10.17	10.82	10.00	10.82	2281
2015-12-21	10.96	10.96	10.00	10.08	2777
2015-12-22	10.29	10.64	10.25	10.64	2329
2015-12-23	10.64	10.64	10.64	10.64	0
2015-12-24	10.64	10.64	10.64	10.64	0
2015-12-28	10.64	10.64	10.64	10.64	0
2015-12-29	10.10	10.10	10.08	10.08	920
2015-12-30	10.11	11.09	10.04	10.24	3952
2015-12-31	11.15	11.19	11.15	11.19	1364
2016-01-04	11.19	11.19	11.19	11.19	0
2016-01-05	11.25	11.25	10.29	10.50	4278
2016-01-06	11.05	11.50	11.00	11.50	3510
2016-01-07	11.70	11.70	11.18	11.18	1075
2016-01-08	11.02	11.68	10.69	10.69	5408
2016-01-11	11.01	11.64	11.00	11.64	2851
2016-01-12	11.09	11.47	10.32	11.25	7900
2016-01-13	11.24	12.00	11.24	12.00	2195
2016-01-14	11.30	11.96	10.69	11.50	5170
2016-01-15	11.25	12.00	10.47	12.00	20223
2016-01-19	11.18	11.90	11.12	11.35	26117
2016-01-20	11.35	12.00	10.93	11.25	10960
2016-01-21	11.00	11.45	10.59	10.65	4430
2016-01-22	11.35	11.93	10.83	10.86	7137
2016-01-25	11.00	11.76	10.55	10.60	12997
2016-01-26	10.76	11.70	10.75	10.76	13965
2016-01-27	11.02	11.75	11.02	11.69	9013
2016-01-28	11.50	11.80	10.60	11.01	10538
2016-01-29	11.34	11.97	10.90	11.37	16831
2016-02-01	11.63	11.97	11.01	11.80	18052
2016-02-02	11.23	11.99	11.10	11.90	25043
2016-02-03	11.69	11.82	11.30	11.60	3105
2016-02-04	11.44	11.96	11.19	11.40	34572
2016-02-05	11.69	11.69	11.26	11.26	1700
2016-02-08	11.51	12.00	11.00	11.12	23333
2016-02-09	11.62	11.80	11.62	11.62	1400
2016-02-10	11.67	11.67	11.35	11.35	500
2016-02-11	11.55	11.85	11.11	11.64	15381
2016-02-12	11.65	11.65	11.60	11.65	581
2016-02-16	11.44	11.83	11.44	11.83	2705
2016-02-17	11.66	11.66	11.66	11.66	510
2016-02-18	11.34	11.80	11.27	11.76	24551
2016-02-19	11.50	11.75	11.25	11.58	17566
2016-02-22	11.76	11.82	11.76	11.81	1701
2016-02-23	11.32	11.48	10.75	11.25	26499
2016-02-24	11.25	11.29	11.25	11.25	839
2016-02-25	11.47	11.73	11.31	11.50	3641
2016-02-26	11.50	11.55	11.50	11.50	308
2016-02-29	11.60	11.95	11.60	11.95	1982
2016-03-01	11.95	11.95	11.95	11.95	3083
2016-03-02	11.74	11.78	11.74	11.78	159
2016-03-03	11.78	11.78	11.78	11.78	0
2016-03-04	11.78	11.78	11.78	11.78	0
2016-03-07	11.08	11.19	11.08	11.19	1026
2016-03-08	11.30	11.30	11.30	11.19	578
2016-03-09	11.40	11.40	11.40	11.40	2056
2016-03-10	11.40	11.40	11.40	11.40	0
2016-03-11	11.40	11.40	11.40	11.57	7496
2016-03-16	11.82	11.90	11.12	11.80	21313
2016-03-17	11.31	11.79	11.05	11.53	9773
2016-03-18	11.60	11.70	11.60	11.70	1002
2016-03-21	11.72	12.00	11.72	11.74	951
2016-03-22	12.33	12.33	12.33	12.33	100
2016-03-23	11.62	11.62	11.25	11.25	716
2016-03-24	11.25	11.25	11.25	11.91	102
2016-03-28	11.90	11.95	11.50	11.51	3014
2016-03-29	11.75	11.75	11.75	11.51	1098
2016-03-30	11.94	11.95	11.75	11.80	3653
2016-03-31	11.80	11.80	11.80	11.80	0
2016-04-01	11.80	11.80	11.80	11.80	30
2016-04-04	11.95	11.95	11.47	11.47	3781
2016-04-05	11.47	11.47	11.47	11.35	11233
2016-04-06	11.25	11.25	11.25	11.25	1721
2016-04-07	11.50	11.50	11.05	11.11	850
2016-04-08	10.20	11.32	10.20	11.05	1065
2016-04-11	11.25	11.25	11.25	11.25	1100
2016-04-12	11.45	11.94	11.25	11.50	3016
2016-04-13	11.70	11.80	11.43	11.62	2645
2016-04-14	11.88	11.88	11.41	11.59	1966
2016-04-15	11.25	11.57	11.25	11.57	857
2016-04-18	11.39	11.46	11.26	11.26	2528
2016-04-19	11.28	11.28	11.25	11.25	1066
2016-04-20	11.25	11.25	11.25	11.25	0
2016-04-21	11.25	11.25	11.25	11.25	285
2016-04-22	11.33	11.43	11.17	11.40	3017
2016-04-25	11.34	11.35	11.34	11.35	825
2016-04-26	11.05	11.05	11.05	11.05	164
2016-04-27	11.05	11.05	10.85	10.96	2008
2016-04-28	10.94	10.94	10.75	10.75	2468
2016-04-29	11.16	11.51	11.15	11.45	4055
2016-05-02	11.02	11.30	11.02	11.25	2008
2016-05-03	11.25	11.25	11.25	11.25	0
2016-05-04	11.25	11.25	11.25	11.25	0
2016-05-05	11.06	11.22	11.06	11.22	410
2016-05-06	11.03	11.22	11.03	11.21	1250
2016-05-09	11.07	11.12	11.00	11.11	3025
2016-05-10	11.00	11.01	11.00	11.01	2470
2016-05-11	10.94	10.94	10.94	10.94	397
2016-05-12	11.09	11.25	10.55	10.96	5330
2016-05-13	11.12	11.12	11.12	11.12	1016
2016-05-16	10.92	11.24	10.92	11.01	1719
2016-05-17	11.01	11.01	11.01	11.01	0
2016-05-18	11.01	11.01	11.01	11.01	0
2016-05-19	11.01	11.01	11.01	11.01	0
2016-05-20	11.00	11.00	10.76	10.83	1431
2016-05-23	10.83	10.83	10.83	10.83	0
2016-05-24	10.83	10.83	10.83	10.83	0
2016-05-25	10.83	10.83	10.83	10.83	0
2016-05-26	10.80	10.80	10.75	10.75	3402
2016-05-27	10.75	10.75	10.75	10.75	0
2016-05-31	10.81	10.81	10.81	10.81	300
2016-06-01	10.81	10.81	10.81	10.81	0
2016-06-02	10.87	10.96	10.87	10.95	1908
2016-06-03	10.91	10.91	10.67	10.74	2189
2016-06-06	10.95	11.23	10.75	10.76	8931
2016-06-07	0.00	0.00	0.00	10.76	73
2016-06-08	10.76	10.76	10.76	10.76	0
2016-06-09	11.01	11.01	11.01	11.01	281
2016-06-10	11.01	11.01	11.01	11.01	0
2016-06-13	10.94	10.94	10.65	10.65	10552
2016-06-14	11.05	11.05	11.05	11.05	275
2016-06-15	10.87	10.87	10.87	10.87	560
2016-06-16	11.00	11.10	10.57	10.57	1481
2016-06-17	10.58	10.90	10.58	10.64	1891
2016-06-20	10.82	10.97	10.60	10.60	7081
2016-06-21	10.57	10.60	10.57	10.60	300
2016-06-22	10.60	10.60	10.60	10.60	0
2016-06-23	10.68	10.69	10.55	10.60	1125
2016-06-24	10.50	11.36	10.50	11.36	1556
2016-06-27	11.36	11.36	11.36	11.36	0
2016-06-28	11.36	11.36	11.36	11.36	0
2016-06-29	11.36	11.36	11.36	11.36	0
2016-06-30	11.35	11.35	11.00	11.24	6455
2016-07-01	11.14	11.24	10.25	11.24	2010
2016-07-05	10.95	11.00	10.65	10.65	9154
2016-07-06	10.50	10.80	10.50	10.60	3703
2016-07-07	10.71	10.71	10.46	10.46	500
2016-07-08	10.40	10.65	10.30	10.61	3175
2016-07-11	10.50	10.84	10.30	10.75	3664
2016-07-12	11.25	11.65	11.25	11.28	5219
2016-07-13	11.29	11.94	11.26	11.55	6060
2016-07-14	11.52	12.60	11.52	12.55	7690
2016-07-15	12.00	12.15	12.00	12.10	1564
2016-07-18	12.29	12.60	12.29	12.60	2122
2016-07-19	12.68	13.50	12.60	13.45	3939
2016-07-20	13.53	13.95	13.53	13.95	874
2016-07-21	13.75	13.75	13.75	13.75	100
2016-07-22	13.53	13.53	13.20	13.20	1099
2016-07-25	13.20	13.32	12.92	13.15	3894
2016-07-26	13.10	13.30	12.86	13.05	2707
2016-07-27	12.01	13.21	12.01	13.21	567
2016-07-28	13.21	13.21	13.21	13.21	0
2016-07-29	13.21	13.21	13.21	13.21	0
2016-08-01	13.00	13.00	13.00	13.00	500
2016-08-02	13.00	13.00	13.00	13.00	0
2016-08-03	12.75	13.03	12.75	13.03	4100
2016-08-04	13.03	13.03	13.03	13.03	0
2016-08-05	13.03	13.03	13.03	13.03	0
2016-08-08	0.00	0.00	0.00	13.03	75
2016-08-09	13.00	13.00	12.99	12.99	260
2016-08-10	12.38	12.41	12.05	12.05	2175
2016-08-11	0.00	0.00	0.00	12.05	0
2016-08-12	0.00	0.00	0.00	12.05	0
2016-08-15	0.00	0.00	0.00	12.05	0
2016-08-16	0.00	0.00	0.00	12.05	0
2016-08-17	0.00	0.00	0.00	12.05	0
2016-08-18	0.00	0.00	0.00	12.05	4
2016-08-19	0.00	0.00	0.00	12.05	0
2016-08-22	11.95	11.95	11.79	11.79	324
2016-08-23	11.66	11.66	10.95	11.01	1129
2016-08-24	11.07	11.07	11.07	11.07	159
2016-08-25	11.04	11.11	11.04	11.11	2385
2016-08-26	11.12	11.12	11.12	11.12	524
2016-08-29	11.13	11.13	11.05	11.05	250
2016-08-30	11.12	11.12	11.05	11.05	656
2016-08-31	11.06	11.15	10.90	11.00	2122
2016-09-01	0.00	0.00	0.00	11.00	23
2016-09-02	0.00	0.00	0.00	11.00	132
2016-09-06	11.00	11.50	11.00	11.50	667
2016-09-07	11.35	11.35	11.10	11.10	298
2016-09-08	10.90	11.00	10.30	10.80	2611
2016-09-09	10.25	10.78	10.25	10.75	1412
2016-09-12	0.00	0.00	0.00	10.75	5
2016-09-13	10.75	11.24	10.45	10.45	4185
2016-09-14	10.51	11.72	10.51	10.75	2809
2016-09-15	10.61	11.25	10.45	10.51	3303
2016-09-16	10.54	10.54	10.54	10.54	427
2016-09-19	10.80	10.80	10.37	10.66	5055
2016-09-20	0.00	0.00	0.00	10.66	174
2016-09-21	10.62	10.75	10.62	10.75	527
2016-09-22	10.83	10.83	10.83	10.83	437
2016-09-23	10.76	10.76	10.76	10.76	192
2016-09-26	0.00	0.00	0.00	10.76	91
2016-09-27	10.97	10.97	10.75	10.75	327
2016-09-28	0.00	0.00	0.00	10.75	90
2016-09-29	0.00	0.00	0.00	10.75	1
2016-09-30	0.00	0.00	0.00	10.75	86
2016-10-03	0.00	0.00	0.00	10.75	5
2016-10-04	10.56	10.56	10.56	10.56	512
2016-10-06	10.73	10.73	10.73	10.73	160
2016-10-10	10.56	10.56	10.56	10.56	300
2016-10-11	10.57	10.58	10.56	10.58	470
2016-10-12	0.00	0.00	0.00	10.58	6
2016-10-13	0.00	0.00	0.00	10.58	24
2016-10-17	10.56	10.60	10.47	10.60	5215
2016-10-18	10.60	10.98	10.60	10.98	600
2016-10-20	10.65	10.76	10.65	10.76	436
2016-10-24	10.88	10.88	10.88	10.88	1300
2016-10-25	10.79	10.79	10.79	10.79	108
2016-10-26	10.80	10.80	10.80	10.80	250
2016-10-28	10.62	10.62	10.62	10.62	175
2016-10-31	10.60	10.80	10.60	10.80	701
2016-11-02	0.00	0.00	0.00	10.80	42
2016-11-03	0.00	0.00	0.00	10.80	35
2016-11-04	10.78	10.78	10.78	10.78	450
2016-11-07	10.73	10.73	10.60	10.63	1220
2016-11-08	10.91	10.99	10.72	10.72	5790
2016-11-09	11.00	11.00	11.00	11.00	100
2016-11-10	10.99	10.99	10.99	10.99	564
2016-11-11	0.00	0.00	0.00	10.99	14
2016-11-16	10.82	10.82	10.82	10.82	100
2016-11-21	10.97	11.25	10.97	11.20	5784
2016-11-22	11.00	11.01	11.00	11.01	320
2016-11-25	11.11	12.00	11.11	12.00	3898
2016-11-28	11.59	11.95	11.22	11.22	352
2016-11-29	0.00	0.00	0.00	11.22	4
2016-11-30	10.82	10.82	10.82	10.82	977
2016-12-01	10.83	11.08	10.82	10.82	1086
2016-12-02	11.90	12.00	11.90	11.90	880
2016-12-05	11.46	11.50	11.46	11.50	416
2016-12-06	10.99	11.30	10.99	11.03	2556
2016-12-07	11.38	11.38	11.00	11.34	2053
2016-12-08	11.15	11.51	11.00	11.16	1870
2016-12-13	11.15	11.40	11.15	11.40	1066
2016-12-14	0.00	0.00	0.00	11.40	4
2016-12-15	11.15	11.15	11.15	11.15	208
2016-12-16	11.04	11.07	10.95	10.95	5062
2016-12-20	10.96	11.22	10.96	11.20	850
2016-12-21	10.96	11.33	10.96	11.15	1470
2016-12-22	11.20	11.37	11.20	11.37	2335
2016-12-23	11.76	11.76	10.97	10.97	395
2016-12-28	11.11	11.85	11.03	11.69	18684
2016-12-29	11.65	11.65	11.05	11.25	1378
2016-12-30	11.02	11.95	10.98	11.25	63726
2017-01-03	11.10	11.37	10.96	11.18	1740
2017-01-04	12.00	12.00	10.98	11.15	5578
2017-01-06	0.00	0.00	0.00	11.15	15
2017-01-09	11.08	11.59	11.05	11.15	31343
2017-01-10	0.00	0.00	0.00	11.15	191
2017-01-11	11.15	11.35	11.15	11.35	574
2017-01-12	11.14	11.14	10.97	10.97	552
2017-01-13	0.00	0.00	0.00	10.97	4
2017-01-17	11.04	11.10	11.04	11.10	1316
2017-01-18	11.10	11.10	11.07	11.09	1496
2017-01-19	0.00	0.00	0.00	11.09	3
2017-01-20	0.00	0.00	0.00	11.09	8
2017-01-23	0.00	0.00	0.00	11.09	1
2017-01-24	11.47	11.47	11.47	11.47	250
2017-01-25	11.25	11.33	11.20	11.20	1707
2017-01-26	11.02	11.02	10.85	10.85	6435
2017-01-27	10.90	10.90	10.85	10.85	510
2017-01-30	10.85	10.85	10.75	10.77	2199
2017-01-31	0.00	0.00	0.00	10.77	17
2017-02-01	10.92	10.92	10.92	10.92	1425
2017-02-02	11.19	11.19	10.95	10.95	389
2017-02-03	10.75	10.77	10.75	10.75	768
2017-02-06	0.00	0.00	0.00	10.75	10
2017-02-07	10.81	11.00	10.79	11.00	5302
2017-02-08	10.78	10.78	10.78	10.78	902
2017-02-09	10.75	10.80	9.50	10.24	7652
2017-02-10	10.30	10.30	10.30	10.30	100
2017-02-13	10.44	10.44	10.44	10.44	239
2017-02-14	10.50	10.50	10.50	10.50	523
2017-02-15	0.00	0.00	0.00	10.50	162
2017-02-16	10.20	10.20	10.20	10.20	362
2017-02-17	10.20	10.20	10.20	10.20	137
2017-02-21	10.25	10.25	10.25	10.25	171
2017-02-22	10.29	10.29	10.25	10.25	530
2017-02-23	10.26	10.30	10.25	10.25	601
2017-02-24	0.00	0.00	0.00	10.25	21
2017-02-27	10.10	10.10	10.10	10.10	242
2017-02-28	10.04	10.10	9.50	10.10	1243
2017-03-01	10.00	10.50	10.00	10.50	691
2017-03-02	10.50	10.50	10.09	10.10	500
2017-03-03	10.08	10.08	10.06	10.06	304
2017-03-06	10.10	10.10	10.10	10.10	100
2017-03-07	10.10	10.50	10.10	10.50	200
2017-03-08	10.00	10.05	10.00	10.00	1892
2017-03-09	10.07	10.10	10.00	10.00	976
2017-03-10	9.80	9.80	9.80	9.80	278
2017-03-13	9.76	9.76	9.76	9.76	103
2017-03-14	9.75	9.75	9.75	9.75	530
2017-03-15	0.00	0.00	0.00	9.75	48
2017-03-16	9.74	9.90	9.74	9.90	2490
2017-03-17	0.00	0.00	0.00	9.90	1
2017-03-20	9.90	9.90	9.90	9.90	106
2017-03-21	9.90	9.90	9.90	9.90	1002
2017-03-22	0.00	0.00	0.00	9.90	8
2017-03-23	9.81	9.81	9.81	9.81	256
2017-03-27	10.00	10.00	9.51	9.51	521
2017-03-28	9.79	9.79	9.72	9.72	634
2017-03-29	9.51	9.70	9.51	9.62	911
2017-03-31	10.06	10.50	10.04	10.04	3555
2017-04-03	9.75	10.13	9.70	9.78	10572
2017-04-04	10.10	10.10	9.77	9.87	540
2017-04-05	9.78	9.79	9.78	9.79	222
2017-04-06	9.75	9.75	9.75	9.75	500
2017-04-07	0.00	0.00	0.00	9.75	13
2017-04-10	9.73	9.80	9.73	9.80	1275
2017-04-11	0.00	0.00	0.00	9.80	41
2017-04-13	10.14	10.14	10.08	10.08	1198
2017-04-17	0.00	0.00	0.00	10.08	12
2017-04-18	9.76	9.76	9.30	9.30	4625
2017-04-19	9.43	9.43	9.43	9.43	353
2017-04-20	9.36	9.36	9.36	9.36	141
2017-04-21	9.40	9.47	8.81	8.82	1258
2017-04-24	8.99	8.99	8.85	8.85	546
2017-04-25	9.50	9.50	8.65	9.35	1729
2017-04-26	0.00	0.00	0.00	9.35	6
2017-04-27	8.95	8.95	8.91	8.91	1340
2017-04-28	8.95	8.95	8.70	8.78	1853
2017-05-01	8.77	8.77	8.72	8.72	1114
2017-05-02	8.71	8.71	8.71	8.71	297
2017-05-03	0.00	0.00	0.00	8.71	30
2017-05-04	0.00	0.00	0.00	8.71	52
2017-05-05	8.87	8.87	8.51	8.62	387
2017-05-08	0.00	0.00	0.00	8.62	3
2017-05-09	8.55	8.59	8.55	8.59	1078
2017-05-10	8.60	8.95	8.60	8.93	2853
2017-05-11	8.95	8.95	8.95	8.95	551
2017-05-12	0.00	0.00	0.00	8.95	4
2017-05-15	8.75	8.84	8.75	8.84	2832
2017-05-17	9.00	9.04	8.75	8.83	4991
2017-05-18	8.50	8.50	8.45	8.48	1665
2017-05-19	8.23	8.47	8.08	8.08	17949
2017-05-22	8.14	8.35	8.00	8.00	4579
2017-05-23	8.00	8.00	8.00	8.00	575
2017-05-24	7.99	8.00	7.75	7.81	4000
2017-05-25	7.92	7.92	7.80	7.89	4388
2017-05-26	7.95	8.00	7.82	8.00	1169
2017-05-30	7.98	7.99	7.78	7.78	927
2017-05-31	0.00	0.00	0.00	7.78	26
2017-06-01	7.61	7.68	7.55	7.55	4109
2017-06-02	7.90	7.98	7.90	7.98	772
2017-06-05	7.97	7.97	7.49	7.49	5399
2017-06-06	7.94	7.94	7.79	7.79	313
2017-06-07	7.81	7.91	7.40	7.74	22395
2017-06-08	7.76	7.77	7.75	7.75	4902
2017-06-09	7.58	7.69	7.58	7.65	3666
2017-06-12	7.82	8.16	7.81	8.16	3499
2017-06-13	7.92	8.15	7.92	8.15	2929
2017-06-14	8.15	8.15	8.01	8.02	2049
2017-06-15	8.00	8.44	8.00	8.33	3666
2017-06-16	8.19	8.36	8.12	8.12	3545
2017-06-19	8.32	8.32	8.10	8.10	4253
2017-06-20	8.18	8.20	8.18	8.19	811
2017-06-21	8.98	8.98	8.25	8.50	5352
2017-06-23	8.86	9.26	8.28	8.31	6593
2017-06-26	8.70	8.70	8.37	8.37	5657
2017-06-27	8.25	9.00	8.25	9.00	739
2017-06-28	8.50	8.73	8.29	8.60	8726
2017-06-29	8.60	9.16	8.29	8.31	8070
2017-06-30	8.70	9.01	8.39	8.98	13410
2017-07-03	8.51	8.69	8.41	8.67	4610
2017-07-05	8.90	9.16	8.24	9.00	12299
2017-07-06	8.80	9.18	8.48	9.10	10355
2017-07-07	8.77	8.89	8.51	8.60	10424
2017-07-10	8.50	8.88	8.26	8.59	11553
2017-07-11	8.68	9.18	8.49	8.80	10822
2017-07-12	9.39	9.39	8.70	8.80	2541
2017-07-13	8.80	8.80	8.78	8.80	438
2017-07-14	8.61	9.00	8.47	9.00	6797
2017-07-17	8.81	9.14	8.52	8.80	13334
2017-07-18	8.53	8.60	8.52	8.57	2392
2017-07-19	8.73	8.85	8.60	8.61	1563
2017-07-20	8.85	8.93	8.63	8.93	1801
2017-07-21	8.91	9.01	8.55	8.55	3150
2017-07-24	8.67	8.97	8.60	8.66	5250
2017-07-25	8.80	8.80	8.61	8.67	1646
2017-07-26	8.73	9.00	8.64	8.87	850
2017-07-27	9.05	9.28	8.90	8.91	2275
2017-07-28	9.20	9.34	9.00	9.00	2237
2017-07-31	8.90	9.23	8.90	9.01	2117
2017-08-01	9.18	9.28	8.91	9.05	4751
2017-08-02	9.23	9.27	9.12	9.27	2300
2017-08-03	9.12	9.13	8.90	9.06	2103
2017-08-04	9.19	9.19	9.01	9.05	2729
2017-08-07	9.16	9.17	8.92	9.09	1706
2017-08-09	8.90	8.93	8.75	8.84	3182
2017-08-10	8.88	8.88	8.88	8.88	621
2017-08-11	8.82	8.86	8.75	8.76	3207
2017-08-14	8.75	8.75	8.55	8.75	8141
2017-08-15	8.63	8.73	8.63	8.70	2363
2017-08-16	8.90	9.23	8.64	8.74	3828
2017-08-17	8.75	8.89	8.75	8.89	1009
2017-08-18	8.75	8.79	8.60	8.64	4100
2017-08-21	8.78	8.78	8.57	8.68	6436
2017-08-22	8.60	8.64	8.60	8.61	1576
2017-08-23	8.75	8.75	8.60	8.70	1086
2017-08-24	8.70	8.90	8.55	8.55	2165
2017-08-25	8.59	8.75	8.59	8.67	4758
2017-08-28	8.68	8.72	8.68	8.72	537
2017-08-29	8.66	8.82	8.55	8.66	10100
2017-08-31	8.70	8.95	8.56	8.65	5174
2017-09-01	8.64	8.64	8.64	8.64	207
2017-09-05	8.69	8.95	8.56	8.63	2265
2017-09-06	0.00	0.00	0.00	8.63	142
2017-09-07	0.00	0.00	0.00	8.63	112
2017-09-08	8.62	8.81	8.50	8.81	2632
2017-09-11	8.85	8.85	8.20	8.39	6392
2017-09-12	8.61	8.61	8.61	8.61	386
2017-09-13	8.42	8.86	8.42	8.50	858
2017-09-14	8.56	8.76	8.45	8.76	4515
2017-09-15	8.70	8.74	8.21	8.21	8745
2017-09-18	8.51	8.51	8.40	8.40	1995
2017-09-19	0.00	0.00	0.00	8.40	11
2017-09-20	8.27	8.47	8.23	8.47	3173
2017-09-22	8.31	8.58	8.31	8.51	3998
2017-09-25	8.52	8.54	8.25	8.30	6892
2017-09-26	8.33	9.37	8.24	8.41	3076
2017-09-27	0.00	0.00	0.00	8.41	10
2017-09-28	0.00	0.00	0.00	8.41	10
2017-09-29	8.35	9.20	8.24	8.24	12111
2017-10-02	8.71	8.71	8.33	8.34	3839
2017-10-03	8.44	8.44	8.32	8.32	442
2017-10-04	8.43	8.63	8.31	8.49	1890
2017-10-05	8.40	8.40	8.21	8.22	2179
2017-10-06	8.21	8.52	8.12	8.45	6995
2017-10-10	8.34	8.80	8.34	8.80	3635
2017-10-11	8.65	8.66	8.42	8.55	6043
2017-10-12	0.00	0.00	0.00	8.55	102
2017-10-13	8.60	8.60	8.60	8.60	110
2017-10-16	8.49	8.49	8.37	8.37	1094
2017-10-17	8.37	8.55	8.36	8.49	2057
2017-10-18	8.43	8.43	8.38	8.39	834
2017-10-19	8.39	8.39	8.39	8.39	131
2017-10-20	8.50	8.50	8.50	8.50	408
2017-10-23	8.36	8.40	8.02	8.02	2856
2017-10-24	0.00	0.00	0.00	8.02	6
2017-10-25	8.06	8.16	8.06	8.16	1800
2017-10-27	8.07	8.10	7.99	8.00	3207
2017-10-30	0.00	0.00	0.00	8.00	2
2017-10-31	8.20	8.20	8.20	8.20	300
2017-11-01	8.00	8.00	8.00	8.00	104
2017-11-02	8.18	8.27	8.18	8.25	1314
2017-11-03	8.00	8.18	8.00	8.00	2504
2017-11-06	0.00	0.00	0.00	8.00	3
2017-11-07	8.00	8.00	7.80	7.90	1500
2017-11-08	8.16	8.16	8.16	8.16	203
2017-11-09	7.76	7.83	7.76	7.83	358
2017-11-10	7.75	7.75	7.35	7.55	8786
2017-11-13	7.67	7.97	7.60	7.84	11244
2017-11-14	7.57	7.69	7.57	7.69	491
2017-11-15	7.60	7.88	7.60	7.88	438
2017-11-16	7.60	7.60	7.60	7.60	112
2017-11-17	7.82	7.92	7.60	7.90	10713
2017-11-20	7.85	7.91	7.65	7.65	13116
2017-11-21	7.85	7.87	7.65	7.65	13328
2017-11-22	7.85	7.85	7.68	7.68	528
2017-11-24	7.69	7.69	7.69	7.69	403
2017-11-28	7.65	7.69	7.34	7.56	8226
2017-11-29	7.55	7.57	7.55	7.57	812
2017-11-30	7.69	7.77	7.65	7.72	6426
2017-12-01	0.00	0.00	0.00	7.72	65
2017-12-04	0.00	0.00	0.00	7.72	2
2017-12-05	7.72	7.72	7.64	7.64	530
2017-12-06	7.88	7.98	7.78	7.98	7121
2017-12-07	7.92	8.35	7.88	7.94	6134
2017-12-08	7.84	7.84	7.80	7.80	1364
2017-12-11	7.98	7.98	7.78	7.80	5934
2017-12-12	7.80	8.10	7.80	8.10	8467
2017-12-13	8.00	8.39	7.91	7.91	5162
2017-12-14	0.00	0.00	0.00	7.91	33
2017-12-15	0.00	0.00	0.00	7.91	32
2017-12-18	7.76	7.77	7.65	7.65	2131
2017-12-19	7.96	7.96	7.96	7.96	601
2017-12-20	7.65	7.79	7.43	7.63	5557
2017-12-21	7.75	7.96	7.74	7.80	10120
2017-12-22	7.93	8.00	7.93	8.00	3266
2017-12-26	7.86	7.95	7.66	7.83	7367
2017-12-27	7.71	7.79	7.53	7.70	10308
2017-12-28	7.80	7.80	7.44	7.79	1290
2017-12-29	7.82	7.82	7.52	7.52	280
2018-01-02	7.37	7.76	7.37	7.76	6541
2018-01-03	7.81	7.81	7.55	7.75	13189
2018-01-04	7.73	7.78	7.73	7.75	3103
2018-01-05	7.76	7.80	7.73	7.74	3205
2018-01-08	7.65	7.80	7.48	7.72	12471
2018-01-09	7.72	7.72	7.72	7.72	200
2018-01-10	7.46	7.65	7.46	7.60	2317
2018-01-11	7.52	7.71	7.52	7.70	8737
2018-01-12	7.70	7.77	7.60	7.77	3589
2018-01-16	0.00	0.00	0.00	7.77	287
2018-01-17	7.58	7.78	7.58	7.70	13612
2018-01-18	7.55	8.01	7.55	8.01	21076
2018-01-19	7.96	8.04	7.62	7.62	22518
2018-01-22	7.60	8.05	7.60	8.05	8080
2018-01-23	7.91	8.00	7.91	8.00	2878
2018-01-24	7.83	7.83	7.83	7.83	963
2018-01-25	0.00	0.00	0.00	7.83	89
2018-01-26	7.94	8.08	7.91	8.08	826
2018-01-29	8.15	8.15	8.15	8.15	801
2018-01-30	0.00	0.00	0.00	8.15	67
2018-01-31	8.02	8.04	8.01	8.01	416
2018-02-01	8.05	8.05	8.05	8.05	200
2018-02-02	0.00	0.00	0.00	8.05	6
2018-02-05	8.34	8.34	8.34	8.34	223
2018-02-06	7.90	8.10	7.75	8.10	2112
2018-02-07	7.66	7.66	7.66	7.66	327
2018-02-08	7.75	7.86	7.75	7.75	468
2018-02-09	7.55	7.55	7.25	7.50	10868
2018-02-12	7.50	7.77	7.50	7.77	214
2018-02-13	7.50	7.79	7.50	7.79	291
2018-02-14	7.40	7.82	7.40	7.80	306
2018-02-20	7.91	7.92	7.90	7.92	955
2018-02-21	0.00	0.00	0.00	7.92	49
2018-02-22	8.18	9.15	7.65	8.92	32836
2018-02-23	9.00	9.67	8.75	9.23	9091
2018-02-26	10.45	13.03	9.65	10.53	38187
2018-02-27	10.25	10.50	9.85	10.30	3395
2018-02-28	10.30	10.90	9.97	10.00	8485
2018-03-01	9.81	10.10	9.81	10.10	1224
2018-03-02	9.51	10.85	9.51	10.15	12528
2018-03-05	10.01	10.01	10.01	10.01	354
2018-03-06	10.04	10.38	10.04	10.38	1623
2018-03-07	10.08	10.43	10.00	10.43	2938
2018-03-08	10.01	10.01	10.01	10.01	721
2018-03-09	9.95	9.95	8.60	9.00	7798
2018-03-12	9.00	9.61	9.00	9.56	4867
2018-03-13	9.50	9.57	9.50	9.57	2736
2018-03-14	9.55	9.56	9.50	9.50	5096
2018-03-15	9.59	9.59	9.35	9.35	3483
2018-03-16	9.57	9.57	9.57	9.57	209
2018-03-19	9.50	9.50	9.35	9.35	502
2018-03-20	9.35	9.40	9.00	9.00	2951
2018-03-21	8.85	8.85	8.77	8.77	2361
2018-03-22	8.97	9.09	8.70	8.70	4705
2018-03-23	8.76	8.76	8.76	8.76	973
2018-03-26	8.64	8.64	8.60	8.60	1079
2018-03-27	8.75	8.91	8.61	8.89	4985
2018-03-28	8.77	8.87	8.75	8.87	2417
2018-03-29	8.80	8.82	8.80	8.80	1010
2018-04-03	8.60	8.71	8.45	8.65	5998
2018-04-04	8.76	8.98	8.68	8.98	7681
2018-04-05	0.00	0.00	0.00	8.98	39
2018-04-06	8.75	8.75	8.75	8.75	566
2018-04-09	8.66	9.19	8.66	9.19	5486
2018-04-10	9.20	9.67	9.08	9.29	14037
2018-04-11	8.77	9.19	8.77	9.19	6463
2018-04-12	8.95	9.51	8.95	9.13	13999
2018-04-13	0.00	0.00	0.00	9.13	58
2018-04-16	9.18	9.20	9.17	9.17	546
2018-04-17	9.20	9.20	9.20	9.20	194
2018-04-18	9.69	9.90	9.69	9.90	502
2018-04-19	9.65	9.65	8.88	9.09	2425
2018-04-20	9.38	9.38	9.38	9.38	735
2018-04-23	8.95	8.95	8.95	8.95	156
2018-04-24	9.18	9.18	8.80	8.80	345
2018-04-25	9.00	9.00	8.80	8.80	352
2018-04-26	8.81	8.81	8.50	8.63	3265
2018-04-27	8.53	8.62	8.35	8.41	10496
2018-04-30	8.45	8.45	8.30	8.30	2890
2018-05-01	8.25	8.37	8.25	8.25	6636
2018-05-03	0.00	0.00	0.00	8.25	53
2018-05-04	0.00	0.00	0.00	8.25	5
2018-05-07	8.00	8.13	7.96	8.13	4808
2018-05-08	8.60	9.03	8.42	8.52	9965
2018-05-09	8.52	9.05	8.38	8.70	10306
2018-05-10	9.05	9.19	8.63	8.63	10991
2018-05-11	8.66	9.15	8.63	9.15	6030
2018-05-14	9.23	9.25	9.13	9.16	9897
2018-05-15	8.95	9.30	8.95	9.20	6254
2018-05-16	9.25	9.25	9.00	9.07	5261
2018-05-17	9.34	9.73	9.20	9.45	14543
2018-05-18	9.36	9.36	9.35	9.36	725
2018-05-21	9.01	9.30	9.01	9.25	14271
2018-05-22	9.54	9.66	9.26	9.31	12552
2018-05-23	9.15	9.31	9.15	9.25	2805
2018-05-24	9.43	9.69	9.05	9.67	22820
2018-05-25	9.70	9.75	9.25	9.25	15357
2018-05-29	9.44	9.45	9.43	9.45	6398
2018-05-30	9.60	9.60	9.60	9.60	367
2018-05-31	9.96	10.00	9.26	9.46	1261
2018-06-01	9.40	9.68	9.38	9.67	6422
2018-06-04	9.90	10.00	9.43	9.57	12657
2018-06-05	9.88	10.70	9.78	10.18	28988
2018-06-06	10.38	10.91	10.37	10.75	2925
2018-06-07	10.56	10.89	10.55	10.89	2181
2018-06-08	0.00	0.00	0.00	10.89	53
2018-06-11	10.55	10.57	10.55	10.57	779
2018-06-12	10.50	10.50	10.50	10.50	104
2018-06-13	10.06	10.55	10.06	10.55	1258
2018-06-14	10.89	10.89	10.89	10.89	151
2018-06-15	10.30	10.89	10.17	10.89	6132
2018-06-18	10.53	10.89	10.39	10.85	4102
2018-06-19	10.35	10.50	10.20	10.43	6531
2018-06-20	10.89	10.89	10.39	10.50	6750
2018-06-21	10.70	10.84	10.64	10.64	3595
2018-06-22	10.87	10.87	10.50	10.50	1512
2018-06-25	0.00	0.00	0.00	10.50	9
2018-06-26	10.75	10.75	10.65	10.65	1107
2018-06-27	10.50	10.56	9.80	10.50	4454
2018-06-28	10.55	10.84	10.55	10.84	2571
2018-06-29	10.53	10.70	10.53	10.70	350
2018-07-02	10.75	10.80	10.63	10.80	412
2018-07-03	10.50	10.50	10.50	10.50	1001
2018-07-05	0.00	0.00	0.00	10.50	5
2018-07-06	10.65	10.65	10.65	10.65	122
2018-07-09	10.56	10.56	10.56	10.56	142
2018-07-10	10.50	10.74	9.79	10.74	1425
2018-07-11	10.35	10.40	10.20	10.20	1169
2018-07-12	10.05	10.15	9.79	10.15	5400
2018-07-13	10.20	10.38	10.12	10.20	6207
2018-07-16	10.20	10.20	10.20	10.20	128
2018-07-17	0.00	0.00	0.00	10.20	10
2018-07-18	10.20	10.20	10.20	10.20	1002
2018-07-19	0.00	0.00	0.00	10.20	83
2018-07-23	10.22	10.30	10.22	10.30	877
2018-07-24	10.25	10.27	10.20	10.27	1280
2018-07-26	9.88	10.25	9.88	10.25	200
2018-07-27	0.00	0.00	0.00	10.25	21
2018-07-30	0.00	0.00	0.00	10.25	21
2018-08-01	0.00	0.00	0.00	10.25	21
2018-08-02	10.00	10.29	10.00	10.00	2004
2018-08-03	10.02	10.30	10.02	10.30	1547
2018-08-06	10.25	10.25	9.50	9.51	3647
2018-08-07	10.25	10.25	8.73	9.45	9550
2018-08-08	9.99	10.40	9.70	9.70	4271
2018-08-09	0.00	0.00	0.00	9.70	12
2018-08-13	9.84	10.94	9.69	10.94	3278
2018-08-14	9.92	10.30	9.25	10.10	7159
2018-08-15	10.32	10.41	10.00	10.00	2171
2018-08-17	10.45	10.45	10.45	10.45	222
2018-08-20	11.09	11.09	11.09	11.09	732
2018-08-21	10.45	10.64	10.03	10.03	2430
2018-08-22	0.00	0.00	0.00	10.03	66
2018-08-24	0.00	0.00	0.00	10.03	15
2018-08-27	10.25	10.27	10.25	10.25	1045
2018-08-28	10.25	10.26	10.25	10.26	429
2018-08-29	10.28	10.39	10.28	10.39	561
2018-08-30	10.35	11.25	10.35	11.25	11416
2018-08-31	10.93	10.93	10.93	10.93	466
2018-09-04	11.00	11.00	11.00	11.00	539
2018-09-05	10.93	10.93	10.25	10.25	639
2018-09-06	10.50	10.50	10.50	10.50	503
2018-09-07	0.00	0.00	0.00	10.50	1
2018-09-10	10.40	10.40	9.85	9.85	2156
2018-09-11	10.02	10.02	10.00	10.00	968
2018-09-12	10.00	10.00	9.48	10.00	19276
2018-09-13	10.00	11.14	9.76	10.50	7323
2018-09-14	10.50	10.50	10.50	10.50	307
2018-09-17	10.30	10.50	10.30	10.50	951
2018-09-18	0.00	0.00	0.00	10.50	21
2018-09-19	10.50	10.65	10.50	10.50	795
2018-09-20	10.50	10.50	10.50	10.50	214
2018-09-21	10.69	12.99	10.40	12.99	5850
2018-09-24	12.64	12.64	11.75	11.75	690
2018-09-25	11.76	12.48	11.76	12.48	1845
2018-09-26	0.00	0.00	0.00	12.48	22
2018-09-27	12.49	12.50	12.11	12.50	1033
2018-09-28	0.00	0.00	0.00	12.50	5
2018-10-01	11.50	11.50	11.00	11.00	2212
2018-10-02	0.00	0.00	0.00	11.00	7
2018-10-03	11.00	12.10	11.00	11.75	1602
2018-10-04	12.47	12.47	12.47	12.47	444
2018-10-05	12.50	12.50	12.50	12.50	218
2018-10-08	0.00	0.00	0.00	12.50	32
2018-10-09	0.00	0.00	0.00	12.50	87
2018-10-10	0.00	0.00	0.00	12.50	53
2018-10-11	11.00	11.14	10.75	10.75	2920
2018-10-12	0.00	0.00	0.00	10.75	14
2018-10-15	10.50	10.50	10.25	10.37	2120
2018-10-16	10.35	10.35	10.25	10.25	1121
2018-10-17	10.25	10.31	10.25	10.25	1221
2018-10-18	10.25	10.25	10.01	10.01	537
2018-10-19	10.00	10.00	10.00	10.00	2220
2018-10-22	9.76	9.76	9.76	9.76	579
2018-10-24	9.75	9.83	9.75	9.83	2369
2018-10-26	9.04	9.90	9.04	9.90	1309
2018-10-29	0.00	0.00	0.00	9.90	48
2018-10-30	0.00	0.00	0.00	9.90	61
2018-10-31	9.00	9.60	9.00	9.60	502
2018-11-01	0.00	0.00	0.00	9.60	171
2018-11-06	9.00	9.00	9.00	9.00	1464
2018-11-09	0.00	0.00	0.00	9.00	2
2018-11-12	9.87	9.89	9.00	9.14	1452
2018-11-14	0.00	0.00	0.00	9.14	5
2018-11-16	0.00	0.00	0.00	9.14	54
2018-11-19	9.11	9.11	9.11	9.11	563
2018-11-20	9.22	9.22	9.22	9.22	100
2018-11-21	9.04	9.50	8.81	9.00	3104
2018-11-23	0.00	0.00	0.00	9.00	2
2018-11-26	0.00	0.00	0.00	9.00	6
2018-11-27	0.00	0.00	0.00	9.00	67
2018-11-28	9.60	10.09	9.60	10.09	485
2018-11-29	0.00	0.00	0.00	10.09	2
2018-12-03	0.00	0.00	0.00	10.09	9
2018-12-06	10.06	10.06	9.00	9.29	6110
2018-12-07	10.33	10.33	9.00	9.00	3592
2018-12-10	9.20	9.20	9.06	9.06	1919
2018-12-11	9.05	9.05	8.85	8.94	1065
2018-12-12	0.00	0.00	0.00	8.94	10
2018-12-13	0.00	0.00	0.00	8.94	18
2018-12-14	8.81	9.03	8.81	9.03	5605
2018-12-17	0.00	0.00	0.00	9.03	22
2018-12-19	0.00	0.00	0.00	9.03	50
2018-12-20	8.80	8.80	8.80	8.80	266
2018-12-21	8.80	8.82	8.80	8.82	416
2018-12-24	8.80	8.84	8.75	8.79	1968
2018-12-26	8.74	8.74	7.85	8.00	4541
2018-12-27	8.40	8.41	8.04	8.04	1361
2018-12-28	8.33	8.33	8.33	8.33	465
2018-12-31	8.43	8.43	8.43	8.43	395
2019-01-02	8.68	8.68	8.68	8.68	501
2019-01-04	0.00	0.00	0.00	8.68	14
2019-01-07	0.00	0.00	0.00	8.68	2
2019-01-08	8.25	8.25	8.25	8.25	1600
2019-01-10	0.00	0.00	0.00	8.25	17
2019-01-11	8.00	8.00	7.71	7.77	3640
2019-01-14	7.72	8.42	7.37	8.42	12101
2019-01-15	7.95	8.98	7.95	8.97	14052
2019-01-16	9.20	9.20	9.20	9.20	257
2019-01-17	0.00	0.00	0.00	9.20	76
2019-01-18	0.00	0.00	0.00	9.20	28
2019-01-22	8.60	8.60	8.30	8.30	4231
2019-01-23	0.00	0.00	0.00	8.30	1
2019-01-24	0.00	0.00	0.00	8.30	188
2019-01-25	0.00	0.00	0.00	8.30	2
2019-01-28	0.00	0.00	0.00	8.30	5
2019-01-29	0.00	0.00	0.00	8.30	3
2019-01-30	0.00	0.00	0.00	8.30	7
2019-01-31	0.00	0.00	0.00	8.30	17
2019-02-01	8.55	8.60	8.50	8.54	1242
2019-02-04	0.00	0.00	0.00	8.54	93
2019-02-05	8.50	8.50	8.31	8.31	2656
2019-02-06	8.50	8.50	8.50	8.50	113
2019-02-07	8.44	8.48	8.44	8.48	323
2019-02-08	0.00	0.00	0.00	8.48	24
2019-02-11	8.30	8.30	8.30	8.30	196
2019-02-12	0.00	0.00	0.00	8.30	1
2019-02-13	8.37	8.50	8.30	8.30	2954
2019-02-14	0.00	0.00	0.00	8.30	91
2019-02-15	8.35	8.35	7.55	7.70	13354
2019-02-19	7.73	8.03	7.68	7.93	2529
2019-02-20	0.00	0.00	0.00	7.93	138
2019-02-21	7.96	7.96	7.95	7.96	3683
2019-02-22	8.24	8.50	8.04	8.29	7289
2019-02-25	8.25	8.25	8.00	8.09	3222
2019-02-26	0.00	0.00	0.00	8.09	77
2019-02-27	0.00	0.00	0.00	8.09	100
2019-02-28	0.00	0.00	0.00	8.09	1
2019-03-01	8.06	8.06	8.00	8.00	1156
2019-03-04	8.07	8.45	8.07	8.45	4807
2019-03-05	8.36	8.40	8.06	8.06	3905
2019-03-06	8.12	8.36	8.01	8.16	664
2019-03-07	8.03	8.38	8.01	8.19	827
2019-03-08	8.05	8.38	8.04	8.21	3736
2019-03-11	8.11	8.20	8.00	8.05	818
2019-03-12	0.00	0.00	0.00	8.05	25
2019-03-13	8.00	8.00	7.93	7.97	942
2019-03-14	7.88	8.07	7.88	8.07	1675
2019-03-15	8.07	8.21	8.00	8.00	1554
2019-03-18	7.90	8.00	7.89	8.00	1604
2019-03-19	7.84	8.00	7.84	8.00	1137
2019-03-20	7.86	8.00	7.86	8.00	694
2019-03-21	0.00	0.00	0.00	8.00	104
2019-03-22	8.04	8.04	8.00	8.00	2483
2019-03-27	0.00	0.00	0.00	8.00	28
2019-03-28	8.22	8.22	8.22	8.22	279
2019-04-01	0.00	0.00	0.00	8.22	17
2019-04-02	0.00	0.00	0.00	8.22	83
2019-04-03	8.11	8.11	8.11	8.11	132
2019-04-04	0.00	0.00	0.00	8.11	11
2019-04-05	7.76	8.04	7.76	8.00	627
2019-04-08	8.10	8.47	8.07	8.12	8227
2019-04-09	8.25	8.49	8.00	8.09	8589
2019-04-10	8.20	8.47	8.00	8.00	5864
2019-04-11	8.64	8.64	8.11	8.25	3256
2019-04-12	8.17	8.17	8.17	8.17	204
2019-04-17	0.00	0.00	0.00	8.17	46
2019-04-18	8.06	8.06	8.06	8.06	386
2019-04-24	8.00	8.00	8.00	8.00	204
2019-04-25	8.00	8.00	7.25	7.26	12085
2019-04-26	7.44	7.44	7.44	7.44	501
2019-04-29	7.43	7.51	7.43	7.50	850
2019-05-01	7.30	7.30	7.30	7.30	621
2019-05-02	7.45	7.58	7.45	7.58	3667
2019-05-03	7.60	7.60	7.46	7.46	3201
2019-05-06	7.66	7.66	7.26	7.30	3989
2019-05-07	7.30	7.38	7.25	7.25	4411
2019-05-08	0.00	0.00	0.00	7.25	1
2019-05-09	0.00	0.00	0.00	7.25	99
2019-05-14	7.28	7.28	7.28	7.28	102
2019-05-15	7.39	7.40	7.35	7.40	1062
2019-05-20	0.00	0.00	0.00	7.40	58
2019-05-21	7.25	7.75	7.25	7.66	2272
2019-05-22	7.66	7.66	7.66	7.66	105
2019-05-23	7.80	7.80	7.50	7.60	5368
2019-05-24	7.74	7.99	7.70	7.89	835
2019-05-28	8.00	8.00	8.00	8.00	1216
2019-05-29	7.96	8.00	7.96	7.97	3856
2019-05-30	7.80	7.94	7.76	7.76	2181
2019-05-31	7.71	7.71	7.71	7.71	340
2019-06-03	7.88	7.88	7.71	7.71	425
2019-06-04	7.75	7.78	7.75	7.78	1507
2019-06-06	7.38	7.57	7.38	7.57	623
2019-06-07	7.33	7.80	7.33	7.80	1160
2019-06-10	0.00	0.00	0.00	7.80	1
2019-06-12	0.00	0.00	0.00	7.80	13
2019-06-13	0.00	0.00	0.00	7.80	1
2019-06-14	0.00	0.00	0.00	7.80	14
2019-06-17	8.10	8.10	8.10	8.10	373
2019-06-18	0.00	0.00	0.00	8.10	5
2019-06-21	0.00	0.00	0.00	8.10	17
2019-06-25	7.75	7.75	7.46	7.46	1836
2019-06-26	7.38	7.46	7.38	7.42	2420
2019-06-27	7.26	7.36	7.26	7.36	1138
2019-06-28	7.31	7.31	7.31	7.31	836
2019-07-01	7.25	7.35	6.80	7.35	6673
2019-07-02	0.00	0.00	0.00	7.35	6
2019-07-03	0.00	0.00	0.00	7.35	1
2019-07-05	7.00	7.12	6.50	7.12	3245
2019-07-08	0.00	0.00	0.00	7.12	19
2019-07-09	0.00	0.00	0.00	7.12	43
2019-07-10	7.35	7.35	7.35	7.35	156
2019-07-11	8.05	8.84	7.52	7.52	4713
2019-07-12	7.29	7.29	7.29	7.29	292
2019-07-16	7.29	7.36	7.29	7.36	1137
2019-07-17	0.00	0.00	0.00	7.36	9
2019-07-18	7.00	7.25	7.00	7.25	5097
2019-07-22	7.00	7.00	6.99	6.99	890
2019-07-23	6.99	6.99	6.99	6.99	502
2019-07-24	6.76	6.76	6.76	6.76	162
2019-07-25	7.13	7.13	7.00	7.00	1411
2019-07-26	7.17	7.24	6.50	6.97	10718
2019-07-29	6.76	6.76	6.76	6.76	221
2019-07-30	7.14	7.14	7.14	7.14	144
2019-07-31	6.88	7.15	6.88	7.15	1722
2019-08-01	0.00	0.00	0.00	7.15	32
2019-08-02	6.85	6.85	6.52	6.82	3910
2019-08-05	6.59	6.60	6.50	6.50	2212
2019-08-07	6.89	6.89	6.51	6.51	965
2019-08-08	6.55	6.61	6.00	6.30	5386
2019-08-09	6.39	6.45	6.09	6.41	2932
2019-08-12	6.30	6.65	6.30	6.45	7120
2019-08-13	6.50	6.50	6.25	6.50	5494
2019-08-14	6.34	6.34	6.34	6.34	500
2019-08-15	6.34	6.34	6.02	6.03	3955
2019-08-16	6.25	6.44	6.25	6.44	5797
2019-08-19	6.39	6.40	6.39	6.40	929
2019-08-20	0.00	0.00	0.00	6.40	10
2019-08-22	5.84	5.84	5.84	5.84	150
2019-08-23	6.07	6.35	5.99	6.07	4808
2019-08-26	6.00	6.75	6.00	6.28	6205
2019-08-27	6.40	6.72	6.40	6.56	4981
2019-08-28	6.50	6.50	6.35	6.35	829
2019-08-29	6.23	6.57	6.23	6.24	2211
2019-08-30	6.00	6.23	5.85	6.16	5989
2019-09-03	5.96	5.96	5.96	5.96	450
2019-09-04	6.11	6.49	6.08	6.45	5094
2019-09-05	6.23	6.29	6.22	6.28	641
2019-09-06	0.00	0.00	0.00	6.28	9
2019-09-09	6.03	6.15	5.91	5.91	757
2019-09-10	5.94	6.05	5.91	6.05	1057
2019-09-11	6.00	6.04	5.98	5.98	606
2019-09-12	6.49	6.93	6.49	6.55	1792
2019-09-13	6.57	6.72	6.14	6.16	5911
2019-09-16	6.55	6.78	6.55	6.78	5263
2019-09-17	0.00	0.00	0.00	6.78	108
2019-09-18	0.00	0.00	0.00	6.78	135
2019-09-19	6.26	6.26	6.26	6.26	340
2019-09-20	6.04	6.04	6.04	6.04	706
2019-09-23	5.93	6.17	5.88	6.17	3300
2019-09-24	6.73	6.73	6.35	6.35	3023
2019-09-25	6.60	6.60	6.60	6.60	250
2019-09-26	6.29	6.29	6.10	6.10	644
2019-09-27	6.34	6.34	6.34	6.34	246
2019-10-02	0.00	0.00	0.00	6.34	2
2019-10-03	0.00	0.00	0.00	6.34	1
2019-10-04	6.08	6.08	5.75	5.75	328
2019-10-07	6.18	6.18	6.18	6.18	293
2019-10-08	0.00	0.00	0.00	6.18	121
2019-10-09	6.25	6.44	5.86	6.44	1745
2019-10-10	6.30	6.30	6.30	6.30	164
2019-10-14	6.29	6.29	6.01	6.01	702
2019-10-15	6.01	6.01	6.00	6.00	743
2019-10-16	5.88	6.25	5.86	6.25	1705
2019-10-17	6.10	6.10	6.10	6.10	229
2019-10-18	0.00	0.00	0.00	6.10	5
2019-10-21	0.00	0.00	0.00	6.10	11
2019-10-25	0.00	0.00	0.00	6.10	2
2019-10-28	0.00	0.00	0.00	6.10	7
2019-10-29	6.12	6.12	6.12	6.12	570
2019-10-31	0.00	0.00	0.00	6.12	10
2019-11-01	6.00	6.08	5.85	5.85	859
2019-11-04	6.60	6.60	6.12	6.12	997
2019-11-05	5.75	5.75	5.75	5.75	451
2019-11-06	6.26	6.26	5.77	5.79	652
2019-11-07	5.78	5.83	5.77	5.77	1535
2019-11-08	0.00	0.00	0.00	5.77	2
2019-11-11	5.75	5.75	5.75	5.75	391
2019-11-13	5.81	5.81	5.81	5.81	528
2019-11-15	5.71	5.71	5.50	5.56	1873
2019-11-18	0.00	0.00	0.00	5.56	21
2019-11-19	5.05	5.49	5.05	5.48	1396
2019-11-20	0.00	0.00	0.00	5.48	27
2019-11-22	5.20	5.20	5.20	5.20	1012
2019-11-25	5.21	5.21	5.21	5.21	401
2019-11-26	5.23	5.36	5.20	5.36	500
2019-11-27	5.20	5.48	5.20	5.20	5646
2019-11-29	5.46	5.46	5.46	5.46	281
2019-12-02	6.58	6.60	5.60	5.60	5613
2019-12-03	5.68	5.91	5.58	5.71	5235
2019-12-04	5.41	5.41	5.41	5.41	348
2019-12-05	5.25	5.30	5.25	5.26	950
2019-12-06	0.00	0.00	0.00	5.26	141
2019-12-09	5.25	5.26	5.18	5.18	1764
2019-12-10	5.50	5.68	5.50	5.68	2466
2019-12-11	6.39	6.39	6.00	6.03	6198
2019-12-12	6.05	6.05	5.29	5.29	9177
2019-12-13	0.00	0.00	0.00	5.29	3
2019-12-16	5.76	6.22	5.65	6.22	4838
2019-12-17	6.08	6.40	6.08	6.40	1839
2019-12-18	6.00	6.03	6.00	6.03	2577
2019-12-19	6.04	6.16	6.00	6.00	1504
2019-12-20	6.00	6.23	6.00	6.05	1112
2019-12-23	6.05	6.08	5.55	5.62	11084
2019-12-24	0.00	0.00	0.00	5.62	1
2019-12-26	5.74	5.75	5.50	5.50	1311
2019-12-27	5.75	5.75	5.36	5.42	11454
2019-12-30	0.00	0.00	0.00	5.42	71
2019-12-31	5.47	5.70	5.35	5.35	1341
2020-01-02	5.74	5.75	5.74	5.75	378
2020-01-03	5.35	5.89	5.32	5.44	4475
2020-01-06	5.77	5.88	5.77	5.82	1484
2020-01-07	5.90	5.94	5.49	5.80	7782
2020-01-08	6.00	6.00	5.62	5.62	5484
2020-01-09	5.80	5.80	5.80	5.80	119
2020-01-10	5.61	5.61	5.60	5.60	1400
2020-01-13	5.70	5.70	5.70	5.70	806
2020-01-14	5.55	6.40	5.55	6.40	9150
2020-01-15	5.78	6.40	5.78	6.21	18284
2020-01-16	6.27	7.09	6.27	7.09	5430
2020-01-17	6.80	7.20	6.80	7.20	4043
2020-01-21	7.15	7.38	7.15	7.31	10152
2020-01-22	6.73	7.00	6.11	6.40	35189
2020-01-23	6.32	6.32	6.15	6.15	789
2020-01-24	6.01	6.14	5.55	5.94	15098
2020-01-27	5.55	5.75	5.51	5.58	5617
2020-01-28	5.64	5.64	5.60	5.60	529
2020-01-29	5.55	5.55	5.55	5.55	863
2020-01-30	5.59	5.59	5.50	5.50	2293
2020-01-31	5.39	6.28	5.30	5.36	8612
2020-02-03	5.46	6.00	5.36	5.78	6516
2020-02-05	5.55	5.79	5.55	5.79	665
2020-02-06	5.57	5.57	5.57	5.57	1018
2020-02-07	5.74	5.75	5.50	5.67	4310
2020-02-10	0.00	0.00	0.00	5.67	111
2020-02-11	5.62	5.67	5.58	5.58	3665
2020-02-13	5.48	5.48	5.48	5.48	216
2020-02-14	5.19	5.51	5.19	5.51	252
2020-02-18	5.30	5.30	5.30	5.30	208
2020-02-19	5.58	5.77	5.45	5.60	1696
2020-02-20	5.58	5.58	5.45	5.45	552
2020-02-21	5.40	5.40	5.21	5.21	738
2020-02-24	5.18	5.18	5.18	5.18	340
2020-02-25	5.25	5.25	5.25	5.25	210
2020-02-26	5.70	5.70	5.70	5.25	231
2020-02-27	5.20	5.33	5.20	5.33	1216
2020-02-28	5.17	5.17	5.17	5.17	703
2020-03-02	5.17	5.86	5.17	5.17	12466
2020-03-03	5.30	5.30	5.17	5.21	8044
2020-03-05	5.20	5.20	5.03	5.03	1997
2020-03-06	5.03	5.03	5.03	5.03	533
2020-03-09	4.75	4.75	4.21	4.21	10847
2020-03-10	3.82	4.04	3.82	4.00	16310
2020-03-11	3.61	3.98	3.61	3.98	6321
2020-03-12	3.88	3.90	3.01	3.15	13959
2020-03-13	3.21	3.50	3.15	3.47	5309
2020-03-16	3.73	4.20	3.15	3.18	15228
2020-03-17	3.44	3.45	2.93	3.00	14902
2020-03-18	2.90	3.33	2.83	3.33	5445
2020-03-19	3.13	3.23	2.87	3.23	13189
2020-03-20	3.47	3.97	3.45	3.45	4288
2020-03-23	3.10	3.45	2.89	3.45	867
2020-03-24	3.23	3.49	3.16	3.22	1283
2020-03-25	3.23	3.50	3.23	3.37	1211
2020-03-26	3.25	3.25	2.91	3.09	2606
2020-03-27	3.25	3.25	3.16	3.24	1025
2020-03-30	3.40	3.40	3.24	3.30	1623
2020-03-31	3.16	3.28	3.16	3.28	570
2020-04-01	3.34	3.40	3.17	3.17	2518
2020-04-02	0.00	0.00	0.00	3.17	0
2020-04-03	0.00	0.00	0.00	3.17	0
2020-04-06	3.20	3.22	3.19	3.22	564
2020-04-07	0.00	0.00	0.00	3.22	0
2020-04-08	3.40	3.40	3.29	3.29	650
2020-04-09	3.26	3.40	3.16	3.40	2699
2020-04-13	3.30	3.30	3.25	3.30	899
2020-04-14	3.40	3.40	3.32	3.34	2582
2020-04-15	3.40	4.21	3.40	3.69	7431
2020-04-16	3.75	3.75	3.70	3.75	2752
2020-04-17	3.69	3.69	3.55	3.55	462
2020-04-20	3.77	3.77	3.68	3.68	1247
2020-04-21	3.69	3.85	3.69	3.69	2374
2020-04-22	3.48	3.48	3.48	3.48	204
2020-04-23	3.63	3.88	3.31	3.31	3516
2020-04-24	0.00	0.00	0.00	3.31	0
2020-04-27	3.60	3.60	3.37	3.44	1055
2020-04-28	3.46	3.46	3.46	3.46	501
2020-04-29	3.45	3.45	3.45	3.45	340
2020-04-30	3.60	3.60	3.45	3.60	7489
2020-05-01	3.47	3.52	3.40	3.50	6052
2020-05-04	0.00	0.00	0.00	3.50	76
2020-05-05	3.47	3.59	3.47	3.59	341
2020-05-06	3.52	3.52	3.47	3.47	704
2020-05-07	0.00	0.00	0.00	3.47	44
2020-05-08	3.40	3.70	3.06	3.32	16131
2020-05-11	3.51	3.53	3.32	3.32	1743
2020-05-12	0.00	0.00	0.00	3.32	28
2020-05-13	3.29	3.35	3.29	3.35	617
2020-05-14	3.25	3.25	3.25	3.25	224
2020-05-15	0.00	0.00	0.00	3.25	10
2020-05-18	3.32	3.32	3.32	3.25	401
2020-05-19	3.22	3.22	3.16	3.22	1221
2020-05-20	3.15	3.26	3.11	3.12	4539
2020-05-21	3.29	3.29	3.10	3.10	2718
2020-05-22	3.10	3.28	3.10	3.10	11493
2020-05-26	3.21	3.25	3.16	3.25	1958
2020-05-27	3.21	3.48	3.21	3.22	9389
2020-05-28	3.22	3.43	3.16	3.40	2495
2020-05-29	3.41	3.41	3.22	3.38	2585
2020-06-01	3.21	3.30	3.20	3.20	1784
2020-06-02	3.47	3.47	3.22	3.22	2901
2020-06-03	3.29	3.29	3.29	3.29	513
2020-06-04	0.00	0.00	0.00	3.29	206
2020-06-05	3.44	3.62	3.44	3.44	4662
2020-06-08	3.64	4.08	3.38	3.87	23594
2020-06-09	3.70	3.94	3.35	3.35	10582
2020-06-10	3.53	3.53	3.49	3.49	936
2020-06-11	3.38	3.39	3.25	3.31	3746
2020-06-12	3.25	3.32	3.10	3.15	15152
2020-06-15	3.25	3.47	3.19	3.23	32262
2020-06-16	3.30	4.29	3.29	3.75	120077
2020-06-17	5.27	5.50	3.75	4.94	233050
2020-06-18	4.80	4.80	3.79	4.19	27968
2020-06-19	4.10	4.22	3.70	3.73	37559
2020-06-22	4.06	4.47	3.76	3.98	16965
2020-06-23	3.81	4.08	3.70	3.90	8931
2020-06-24	4.01	4.20	3.82	3.82	26579
2020-06-25	3.72	4.44	3.72	4.17	10322
2020-06-26	4.30	4.40	3.86	4.05	20668
2020-06-29	4.13	4.59	4.09	4.20	49422
2020-06-30	3.94	4.18	3.36	3.45	41584
2020-07-01	3.45	3.55	3.12	3.45	34227
2020-07-02	3.51	3.62	3.39	3.41	9398
2020-07-06	3.62	3.68	3.54	3.54	4822
2020-07-07	3.64	3.64	3.31	3.31	10980
2020-07-08	3.46	3.46	3.16	3.24	15511
2020-07-09	3.28	3.40	3.12	3.34	9112
2020-07-10	3.13	3.57	3.13	3.25	17562
2020-07-13	3.38	3.39	3.20	3.30	9540
2020-07-14	3.25	3.26	3.20	3.22	7126
2020-07-15	3.38	3.38	3.31	3.31	876
2020-07-16	3.30	3.44	3.30	3.40	5422
2020-07-17	3.40	3.44	3.40	3.40	2973
2020-07-20	3.39	3.40	3.37	3.38	1494
2020-07-21	3.38	3.53	3.38	3.52	7708
2020-07-22	3.44	3.76	3.44	3.76	18394
2020-07-23	3.67	3.80	3.66	3.79	3808
2020-07-24	3.92	3.92	3.70	3.70	3269
2020-07-27	3.96	4.18	3.72	3.88	9543
2020-07-28	3.87	4.15	3.74	4.08	12155
2020-07-29	4.09	4.09	3.98	3.98	678
2020-07-30	4.10	4.10	3.58	3.61	7152
2020-07-31	3.35	3.67	3.35	3.55	11716
2020-08-03	3.53	3.63	3.53	3.63	3012
2020-08-04	3.77	3.77	3.56	3.56	263
2020-08-05	3.94	3.94	3.74	3.85	4561
2020-08-06	3.87	3.90	3.72	3.72	3155
2020-08-07	3.75	3.75	3.75	3.75	7734
2020-08-10	3.87	4.11	3.74	3.85	38653
2020-08-11	3.99	4.11	3.87	3.92	2575
2020-08-12	3.87	3.92	3.80	3.80	3621
2020-08-13	3.91	4.03	3.81	3.81	2617
2020-08-14	3.85	3.85	3.85	3.85	335
2020-08-17	0.00	0.00	0.00	3.85	33
2020-08-18	0.00	0.00	0.00	3.85	173
2020-08-19	3.73	3.83	3.52	3.59	8460
2020-08-20	3.46	3.52	3.37	3.39	6725
2020-08-21	0.00	0.00	0.00	3.39	0
2020-08-24	3.56	3.56	3.25	3.29	14644
2020-08-25	3.27	3.27	3.25	3.25	540
2020-08-26	3.34	3.34	3.25	3.31	5106
2020-08-27	0.00	0.00	0.00	3.31	15
2020-08-28	3.26	3.51	3.26	3.50	1613
2020-08-31	3.34	3.34	3.34	3.34	341
2020-09-01	3.19	3.27	3.19	3.25	1102
2020-09-02	3.21	3.21	3.19	3.19	1559
2020-09-03	3.34	4.38	3.20	3.96	89242
2020-09-04	3.96	4.00	3.50	3.51	39801
2020-09-08	3.72	3.97	3.50	3.69	19381
2020-09-09	3.55	3.58	3.43	3.43	6251
2020-09-10	3.75	3.78	3.48	3.56	7035
2020-09-11	3.58	3.67	3.46	3.51	2750
2020-09-14	3.37	3.66	3.36	3.54	2282
2020-09-15	3.39	3.49	3.34	3.49	2208
2020-09-16	3.33	3.33	3.33	3.33	977
2020-09-17	3.32	3.37	3.26	3.37	1408
2020-09-18	3.31	3.48	3.31	3.45	3309
2020-09-21	3.30	3.35	3.28	3.35	3000
2020-09-22	3.51	3.65	3.30	3.34	11699
2020-09-23	3.32	3.60	3.29	3.35	5369
2020-09-24	3.33	3.48	3.31	3.41	3200
2020-09-25	3.31	3.33	3.30	3.33	2496
2020-09-28	3.40	3.47	3.25	3.47	4457
2020-09-29	3.50	3.75	3.32	3.52	11632
2020-09-30	3.59	3.59	3.38	3.57	8578
2020-10-01	3.39	3.42	3.31	3.41	4748
2020-10-02	3.45	3.50	3.32	3.48	2360
2020-10-05	3.33	3.57	3.32	3.34	13024
2020-10-06	3.44	4.10	3.40	3.80	208799
2020-10-07	3.80	3.80	3.46	3.53	27147
2020-10-08	3.52	3.63	3.38	3.55	12121
2020-10-09	3.54	3.59	3.41	3.46	6631
2020-10-12	3.59	3.65	3.41	3.46	11402
2020-10-13	3.41	3.49	3.41	3.43	8762
2020-10-14	3.41	3.46	3.41	3.45	8878
2020-10-15	3.50	3.50	3.33	3.36	20901
2020-10-16	3.40	3.45	3.38	3.44	4805
2020-10-19	3.57	4.00	3.34	3.55	58875
2020-10-20	3.71	3.96	3.48	3.69	56138
2020-10-21	3.60	4.10	3.60	3.97	39998
2020-10-22	4.13	4.69	4.00	4.40	104412
2020-10-23	4.40	4.58	4.24	4.47	9785
2020-10-26	4.24	4.29	3.92	4.09	28242
2020-10-27	4.12	4.58	4.07	4.16	56467
2020-10-28	4.22	4.98	4.22	4.90	51558
2020-10-29	4.97	5.39	4.37	4.38	111676
2020-10-30	4.50	4.79	4.50	4.57	8771
2020-11-02	4.28	4.28	3.91	3.91	5833
2020-11-03	3.90	4.04	3.87	3.97	14936
2020-11-04	3.82	4.08	3.82	4.06	1257
2020-11-05	4.27	4.36	4.10	4.18	7759
2020-11-06	4.18	4.18	4.18	4.18	274
2020-11-09	4.18	4.61	4.18	4.49	12429
2020-11-10	4.56	4.70	4.56	4.64	1385
2020-11-11	4.75	4.90	4.68	4.80	6594
2020-11-12	5.13	5.13	4.77	4.98	4735
2020-11-13	5.08	5.08	4.75	4.87	2690
2020-11-16	0.00	0.00	0.00	4.87	267
2020-11-17	4.97	5.03	4.92	5.01	13735
2020-11-18	5.11	5.40	5.05	5.12	10753
2020-11-19	4.96	5.22	4.96	5.15	4166
2020-11-20	5.25	5.43	5.10	5.26	23144
2020-11-23	5.45	5.45	5.15	5.45	2692
2020-11-24	5.13	5.41	5.13	5.41	2009
2020-11-25	5.47	5.48	5.22	5.31	1501
2020-11-27	0.00	0.00	0.00	5.31	0
2020-11-30	5.23	5.40	5.10	5.10	3651
2020-12-01	5.44	5.44	5.16	5.16	1531
2020-12-02	5.21	5.67	5.21	5.67	8165
2020-12-03	5.76	5.79	5.37	5.76	8311
2020-12-04	5.83	6.01	5.79	5.90	15923
2020-12-07	6.26	6.29	5.95	6.23	3546
2020-12-08	6.11	6.25	6.10	6.25	3918
2020-12-09	6.19	6.20	6.00	6.11	4269
2020-12-10	0.00	0.00	0.00	6.11	127
2020-12-11	6.05	6.25	6.00	6.25	4074
2020-12-14	6.07	6.15	5.83	6.13	5000
2020-12-15	5.85	6.19	5.51	6.19	18011
2020-12-16	6.24	6.50	6.00	6.50	11446
2020-12-17	6.66	6.70	6.40	6.43	12962
2020-12-18	6.44	6.64	6.42	6.42	3197
2020-12-21	6.47	6.53	6.44	6.51	2760
2020-12-22	6.31	6.75	6.31	6.75	2811
2020-12-23	6.43	6.75	6.43	6.45	1004
2020-12-24	6.45	6.53	6.44	6.48	2412
2020-12-28	6.50	6.77	6.50	6.76	3662
2020-12-29	6.83	7.60	6.82	7.60	26980
2020-12-30	8.74	13.39	8.10	10.35	238104
2020-12-31	10.82	11.81	9.67	9.97	59575
2021-01-04	10.49	10.49	8.64	9.67	27944
2021-01-05	8.70	10.60	8.50	8.61	20289
2021-01-06	8.65	9.65	8.65	9.45	18911
2021-01-07	9.64	10.30	9.58	10.00	18426
2021-01-08	9.68	10.00	9.00	9.67	6637
2021-01-11	9.70	9.98	8.80	9.98	6191
2021-01-12	9.70	10.00	9.56	9.85	3568
2021-01-13	9.70	11.25	9.70	11.00	39537
2021-01-14	11.05	11.05	10.34	10.40	8806
2021-01-15	11.49	16.00	10.70	11.13	472423
2021-01-19	11.92	11.92	10.53	11.10	71893
2021-01-20	11.30	11.99	10.57	11.60	79958
2021-01-21	11.49	11.49	10.92	10.95	21887
2021-01-22	11.03	11.03	10.65	10.87	10198
2021-01-25	10.75	11.98	10.75	11.69	40135
2021-01-26	11.68	11.82	11.25	11.59	6152
2021-01-27	11.01	11.59	9.16	9.16	85873
2021-01-28	10.23	10.25	9.73	9.77	15884
2021-01-29	10.42	10.67	9.72	9.80	21365
2021-02-01	10.05	10.31	9.65	10.00	21885
2021-02-02	10.20	10.20	9.77	10.05	9625
2021-02-03	9.85	10.68	9.85	10.60	5316
2021-02-04	10.46	10.71	10.14	10.29	14447
2021-02-05	10.22	10.35	10.20	10.22	10023
2021-02-08	10.22	10.38	10.00	10.03	16436
2021-02-09	10.11	11.44	10.04	11.05	71164
2021-02-10	11.75	12.98	11.07	11.50	99002
2021-02-11	11.72	12.42	10.48	10.96	82196
2021-02-12	11.11	11.95	10.64	11.80	81195
2021-02-16	11.77	14.50	11.31	13.74	184932
2021-02-17	12.61	14.50	12.35	13.72	167374
2021-02-18	13.30	14.05	12.15	12.15	85635
2021-02-19	13.00	13.12	11.18	11.21	68098
2021-02-22	10.88	11.20	10.65	10.81	21372
2021-02-23	10.48	10.53	8.36	9.87	53354
2021-02-24	9.74	10.67	9.74	9.87	20705
2021-02-25	10.00	10.18	9.53	9.54	16735
2021-02-26	9.40	9.95	9.40	9.67	9540
2021-03-01	9.99	10.49	9.73	9.91	23792
2021-03-02	10.10	10.16	9.61	9.82	13164
2021-03-03	9.77	10.00	9.30	10.00	11479
2021-03-04	10.08	10.08	8.88	9.40	27022
2021-03-05	9.28	9.28	8.97	9.04	18614
2021-03-08	9.06	9.50	9.06	9.48	2658
2021-03-09	9.40	9.88	9.31	9.88	9053
2021-03-10	9.60	11.13	9.60	9.96	35081
2021-03-11	10.56	10.56	10.14	10.38	7255
2021-03-12	10.74	11.22	10.00	10.37	36133
2021-03-15	10.06	10.82	10.06	10.42	26290
2021-03-16	9.66	10.30	9.58	9.63	15629
2021-03-17	9.77	10.74	9.61	10.35	37203
2021-03-18	10.37	11.25	10.01	10.05	36592
2021-03-19	10.10	10.99	9.80	10.70	13596
2021-03-22	10.70	10.70	10.30	10.30	11614
2021-03-23	10.60	11.25	10.21	10.34	90753
2021-03-24	10.55	12.23	10.26	10.94	110292
2021-03-25	11.08	11.08	9.94	10.17	23758
2021-03-26	10.16	10.70	9.94	10.23	18109
2021-03-29	10.10	10.15	9.35	10.00	26224
2021-03-30	9.69	10.30	9.50	9.86	10330
2021-03-31	9.80	9.85	9.78	9.80	2831
2021-04-01	10.34	11.40	9.73	10.50	48428
2021-04-05	10.30	11.20	10.20	10.38	31200
2021-04-06	10.33	10.33	9.76	9.98	8586
2021-04-07	10.08	11.10	10.02	10.78	90998
2021-04-08	10.55	13.62	10.33	10.97	447042
2021-04-09	10.73	11.09	9.80	9.80	62011
2021-04-12	10.20	10.60	10.13	10.36	23379
2021-04-13	10.27	10.41	9.90	10.20	14956
2021-04-14	10.21	10.38	9.56	9.66	17793
2021-04-15	10.00	10.00	9.00	9.10	29763
2021-04-16	9.20	9.72	9.07	9.56	44057
2021-04-19	9.37	10.33	9.37	10.06	10306
2021-04-20	10.06	10.29	10.03	10.23	2858
2021-04-21	10.11	10.24	9.87	10.13	9152
2021-04-22	9.88	10.01	9.52	9.63	22354
2021-04-23	9.79	9.80	9.54	9.71	10816
2021-04-26	9.45	10.01	9.45	9.82	21897
2021-04-27	10.12	10.12	10.03	10.05	952
2021-04-28	10.05	10.09	9.75	9.75	2174
2021-04-29	9.87	9.92	9.55	9.92	8674
2021-04-30	9.66	10.11	9.66	9.83	6411
2021-05-03	9.79	10.60	9.79	10.30	45582
2021-05-04	10.23	10.23	9.91	10.05	5169
2021-05-05	10.05	10.10	9.96	9.97	4451
2021-05-06	9.99	10.86	9.80	10.41	49333
2021-05-07	10.32	11.03	10.29	10.29	10853
2021-05-10	10.23	10.60	10.11	10.46	10324
2021-05-11	10.17	10.34	9.80	10.15	19174
2021-05-12	10.08	10.13	9.09	9.29	16589
2021-05-13	9.72	9.99	9.06	9.16	66317
2021-05-14	9.35	9.35	8.95	8.95	6088
2021-05-17	9.00	9.24	9.00	9.18	2568
2021-05-18	9.07	9.38	8.97	9.11	10031
2021-05-19	9.26	9.49	8.65	9.05	2352
2021-05-20	9.12	10.01	9.12	9.60	61740
2021-05-21	9.73	9.88	9.25	9.39	19778
2021-05-24	9.12	9.48	9.12	9.40	5014
2021-05-25	9.24	9.48	9.23	9.40	4487
2021-05-26	9.25	9.30	9.06	9.20	8437
2021-05-27	9.24	9.31	9.11	9.11	1969
2021-05-28	9.30	9.39	9.30	9.39	2009
2021-06-01	9.33	9.39	9.15	9.31	2893
2021-06-02	9.28	10.09	9.28	9.41	27513
2021-06-03	9.40	9.78	9.40	9.52	8101
2021-06-04	9.68	11.20	9.68	10.87	76347
2021-06-07	10.74	10.87	10.34	10.76	5644
2021-06-08	11.12	11.87	10.67	11.10	15178
2021-06-09	11.17	11.17	10.84	10.85	5573
2021-06-10	11.05	12.99	10.49	11.01	191070
2021-06-11	11.02	11.91	10.46	10.76	18117
2021-06-14	10.86	10.86	10.44	10.62	9226
2021-06-15	10.79	10.84	10.00	10.33	12845
2021-06-16	10.66	11.17	9.72	10.10	18411
2021-06-17	10.21	10.59	10.15	10.32	13539
2021-06-18	10.32	10.60	10.16	10.43	7264
2021-06-21	10.28	10.53	10.28	10.43	8545
2021-06-22	10.41	11.45	10.41	11.15	109873
2021-06-23	10.89	11.71	10.73	11.31	12599
2021-06-24	12.02	12.02	11.21	11.30	7793
2021-06-25	17.94	25.00	15.12	18.56	13006866
2021-06-28	19.40	27.50	18.60	20.87	7936553
2021-06-29	20.47	21.85	18.50	21.20	736910
2021-06-30	19.63	20.69	18.73	19.31	173290
2021-07-01	19.50	23.70	18.50	22.80	436287
2021-07-02	22.80	24.61	21.24	23.47	529077
2021-07-06	22.19	23.75	20.35	20.45	154941
2021-07-07	20.70	20.99	20.35	20.75	65235
2021-07-08	20.76	20.76	19.84	20.58	83095
2021-07-09	20.62	23.41	20.12	21.78	260367
2021-07-12	22.25	23.20	20.60	21.47	123468
2021-07-13	21.06	21.57	20.60	21.04	43202
2021-07-14	21.04	21.39	20.24	20.40	38849
2021-07-15	20.45	20.45	17.94	17.94	101453
2021-07-16	18.01	19.41	18.01	19.22	26483
2021-07-19	18.76	19.78	18.28	19.19	53031
2021-07-20	18.90	20.00	18.46	19.03	32791
2021-07-21	18.76	21.14	18.51	19.90	101880
2021-07-22	19.86	21.43	19.38	21.15	99231
2021-07-23	21.60	21.64	20.56	20.99	41294
2021-07-26	21.25	24.20	21.25	22.97	128545
2021-07-27	22.60	22.76	20.52	22.00	59119
2021-07-28	21.81	23.24	21.81	22.37	74522
2021-07-29	22.20	22.75	21.03	21.97	31317
2021-07-30	21.52	21.97	21.42	21.77	12597
2021-08-02	22.12	23.75	21.88	23.54	44259
2021-08-03	24.49	24.49	22.36	22.99	34852
2021-08-04	22.98	23.39	22.21	22.80	19458
2021-08-05	22.89	22.96	21.74	22.70	43599
2021-08-06	22.81	24.07	21.68	22.62	116455
2021-08-09	22.75	23.43	21.94	22.49	52649
2021-08-10	23.54	23.54	22.76	22.90	27816
2021-08-11	23.20	23.63	23.01	23.39	19447
2021-08-12	23.75	23.99	23.02	23.98	27117
2021-08-13	24.00	25.65	24.00	24.50	107758
2021-08-16	24.00	24.00	22.02	23.29	33691
2021-08-17	23.54	23.54	22.28	23.27	37837
2021-08-18	22.92	23.75	22.10	22.24	35330
2021-08-19	22.00	23.25	20.45	23.00	82893
2021-08-20	22.76	23.82	22.17	23.51	26858
2021-08-23	23.07	24.50	22.69	23.72	12790
2021-08-24	24.10	25.39	23.45	25.39	19833
2021-08-25	24.83	25.19	24.23	24.55	18627
2021-08-26	24.35	25.50	24.35	24.70	50990
2021-08-27	25.32	33.80	24.68	31.75	484883
2021-08-30	31.53	33.32	27.09	28.73	129223
2021-08-31	28.70	29.84	27.00	27.40	65463
2021-09-01	27.83	28.57	26.28	26.75	65204
2021-09-02	27.17	31.55	27.17	30.33	145732
2021-09-03	29.92	31.45	28.89	29.16	46239
2021-09-07	28.99	30.89	28.99	29.75	41747
2021-09-08	29.93	30.42	27.92	28.60	39474
2021-09-09	28.59	31.00	27.71	29.09	59776
2021-09-10	29.37	29.61	26.37	27.39	32371
2021-09-13	27.57	28.29	26.01	26.09	37036
2021-09-14	26.65	27.80	26.14	26.74	10508
2021-09-15	26.78	28.96	26.78	27.51	33042
2021-09-16	27.68	28.83	27.56	27.85	18163
2021-09-17	27.58	28.30	27.10	27.15	19037
2021-09-20	27.11	27.46	26.52	26.56	27654
2021-09-21	26.78	27.38	26.00	26.00	21238
2021-09-22	26.53	27.75	26.14	27.60	42521
2021-09-23	27.44	28.50	26.28	27.73	57538
2021-09-24	27.25	28.93	26.28	28.65	28928
2021-09-27	28.29	29.18	27.36	27.57	18350
2021-09-28	27.07	28.57	26.29	27.13	24749
2021-09-29	27.41	28.45	27.04	27.49	27306
2021-09-30	27.86	28.40	26.42	28.40	16194
2021-10-01	28.41	30.00	27.84	28.58	50089
2021-10-04	28.90	29.17	27.81	28.80	26232
2021-10-05	28.80	31.00	28.80	29.85	45817
2021-10-06	29.57	31.40	28.85	29.21	21614
2021-10-07	28.85	30.93	28.85	30.50	38554
2021-10-08	30.02	30.15	28.33	28.71	48872
2021-10-11	28.89	30.26	28.89	29.77	13199
2021-10-12	29.87	29.87	27.68	28.09	22060
2021-10-13	28.35	29.30	27.17	28.42	27680
2021-10-14	28.80	29.42	28.42	28.89	11196
2021-10-15	29.50	30.50	28.25	30.05	36701
2021-10-18	29.55	32.22	28.56	28.76	42813
2021-10-19	29.26	30.64	28.58	29.88	31300
2021-10-20	29.88	30.65	29.01	30.65	34074
2021-10-21	30.89	31.03	29.41	29.95	13862
2021-10-22	29.67	29.92	26.27	28.11	45534
2021-10-25	27.52	29.40	27.51	28.01	30296
2021-10-26	27.94	29.04	27.75	28.00	9050
2021-10-27	27.72	27.98	27.28	27.74	11157
2021-10-28	27.65	29.19	27.65	28.05	7544
2021-10-29	27.87	28.25	26.10	26.61	17230
2021-11-01	27.04	29.33	26.85	27.99	16946
2021-11-02	27.65	27.90	26.17	27.45	18899
2021-11-03	27.35	29.25	27.35	29.25	12741
2021-11-04	29.25	29.25	28.86	29.25	12721
2021-11-05	29.25	29.75	28.97	29.29	17548
2021-11-08	29.08	33.00	29.08	31.68	51671
2021-11-09	32.00	34.44	31.75	33.80	29732
2021-11-10	33.44	34.50	33.00	33.04	16132
2021-11-11	33.62	34.47	33.06	33.70	10861
2021-11-12	34.31	34.50	33.28	33.33	17309
2021-11-15	33.70	33.70	32.00	33.60	36874
2021-11-16	33.13	41.54	32.56	41.00	67494
2021-11-17	41.83	43.98	38.62	38.98	50711
2021-11-18	39.17	42.00	38.09	39.80	36322
2021-11-19	40.47	43.53	39.37	42.31	35973
2021-11-22	42.96	42.96	39.66	41.80	53225
2021-11-23	41.20	42.87	39.81	40.00	24683
2021-11-24	39.93	40.38	37.25	38.20	24249
2021-11-26	37.15	40.79	37.15	40.70	11838
2021-11-29	39.70	39.70	35.51	37.10	62335
2021-11-30	37.02	37.05	32.84	33.46	44855
2021-12-01	33.90	34.49	33.25	33.43	17852
2021-12-02	33.79	33.79	29.51	30.51	26732
2021-12-03	31.02	34.11	28.06	28.85	40441
2021-12-06	28.79	31.51	26.13	31.04	37480
2021-12-07	32.42	36.00	31.48	32.96	28878
2021-12-08	33.31	35.53	32.94	34.25	38525
2021-12-09	34.18	35.18	33.57	34.59	28097
2021-12-10	34.94	36.50	33.26	34.00	48682
2021-12-13	35.33	35.95	32.87	33.90	55149
2021-12-14	31.79	35.00	20.00	20.30	353123
2021-12-15	22.64	22.77	19.00	19.52	200240
2021-12-16	19.60	19.93	15.55	16.23	234447
2021-12-17	15.02	16.20	12.79	12.95	248479
2021-12-20	12.91	14.98	12.63	14.65	193505
2021-12-21	14.99	15.02	12.05	12.41	329761
2021-12-22	12.21	12.96	11.56	12.50	172226
2021-12-23	12.98	14.61	12.11	14.39	162087
2021-12-27	15.50	15.50	14.50	14.65	176115
2021-12-28	14.65	14.74	12.96	13.41	99367
2021-12-29	13.21	13.87	13.16	13.80	60282
2021-12-30	13.70	14.41	13.52	14.20	81453
2021-12-31	14.20	15.32	13.65	15.05	77595
2022-01-03	16.78	16.80	14.21	14.44	63746
2022-01-04	14.69	15.09	13.27	13.70	59082
2022-01-05	13.89	14.06	12.72	12.75	95563
2022-01-06	12.40	13.64	12.25	13.39	68938
2022-01-07	13.17	13.42	12.00	12.91	80460
2022-01-10	12.80	12.80	11.81	12.51	41707
2022-01-11	12.40	14.23	12.40	14.15	49029
2022-01-12	14.72	15.80	14.01	15.54	103561
2022-01-13	15.79	15.79	14.35	15.13	69933
2022-01-14	15.23	15.25	14.73	15.00	35954
2022-01-18	14.53	14.94	13.96	14.00	107723
2022-01-19	13.93	14.47	13.91	14.12	109738
2022-01-20	14.38	14.50	13.85	14.00	74976
2022-01-21	13.49	13.67	12.35	12.57	148317
2022-01-24	12.03	12.26	11.38	11.75	157940
2022-01-25	11.37	12.21	10.87	11.14	144373
2022-01-26	11.57	11.57	10.75	10.90	109689
2022-01-27	11.10	11.87	10.80	11.04	636941
2022-01-28	11.25	11.35	10.54	11.05	179559
2022-01-31	11.16	11.74	11.14	11.68	156812
2022-02-01	11.84	13.07	11.50	12.86	151527
2022-02-02	13.16	13.83	12.56	12.82	83709
2022-02-03	12.50	13.28	12.35	12.67	109543
2022-02-04	12.84	13.10	12.27	12.61	162429
2022-02-07	12.82	13.46	12.69	13.00	178263
2022-02-08	13.00	13.68	12.80	13.00	88096
2022-02-09	13.20	13.46	12.93	13.10	95237
2022-02-10	13.00	13.33	12.75	13.09	93187
2022-02-11	12.95	13.45	12.86	13.00	74101
2022-02-14	12.75	13.02	11.30	12.42	138510
2022-02-15	12.55	13.20	12.55	12.70	162408
2022-02-16	12.34	12.88	12.10	12.45	108259
2022-02-17	12.39	12.59	11.24	11.50	127973
2022-02-18	11.42	12.07	11.33	11.81	103139
2022-02-22	11.41	11.99	11.41	11.74	132373
2022-02-23	11.73	11.73	10.98	11.25	227819
2022-02-24	10.30	11.33	10.08	11.09	223775
2022-02-25	11.18	11.81	10.61	11.50	222028
2022-02-28	11.21	12.26	11.17	11.68	219609
2022-03-01	11.71	12.43	10.86	11.09	86130
2022-03-02	11.15	11.15	9.27	9.29	200815
2022-03-03	9.32	9.57	7.27	7.50	481920
2022-03-04	7.80	8.41	5.94	6.00	634676
2022-03-07	6.04	6.85	4.03	4.97	1229039
2022-03-08	4.86	6.18	4.68	5.19	535626
2022-03-09	5.44	6.56	5.21	5.83	489952
2022-03-10	5.53	6.60	5.45	6.37	517324
2022-03-11	6.76	10.43	6.62	9.51	7428089
2022-03-14	9.20	9.95	7.91	7.95	2047739
2022-03-15	7.80	8.30	7.00	7.81	596146
2022-03-16	7.77	8.95	7.21	7.41	960376
2022-03-17	7.30	7.97	7.05	7.71	1073288
2022-03-18	7.42	7.87	7.37	7.48	2449029
2022-03-21	7.45	8.71	7.20	8.47	903827
2022-03-22	8.50	9.05	8.33	8.35	715420
2022-03-23	8.38	8.73	7.71	8.31	203889
2022-03-24	8.26	9.37	8.26	9.28	353433
2022-03-25	9.69	9.80	8.70	9.05	473594
2022-03-28	9.34	9.64	8.95	9.22	435476
2022-03-29	9.26	9.59	8.29	9.00	406058
2022-03-30	8.78	8.78	8.01	8.48	516177
2022-03-31	8.54	8.61	8.12	8.40	241170
2022-04-01	8.45	8.51	7.51	8.21	454302
2022-04-04	8.17	9.10	8.10	8.75	295009
2022-04-05	8.65	8.87	8.07	8.09	445703
2022-04-06	8.03	8.16	7.81	7.92	355410
2022-04-07	7.90	8.15	7.71	8.09	156214
2022-04-08	8.04	8.08	7.79	7.88	183859
2022-04-11	7.79	8.13	7.70	7.88	355839
2022-04-12	6.77	6.80	5.32	5.51	3832942
2022-04-13	5.39	6.07	5.16	5.90	1574864
2022-04-14	6.01	6.18	5.65	5.68	618300
2022-04-18	5.70	6.06	5.50	5.98	540062
2022-04-19	5.91	6.24	5.66	5.83	888239
2022-04-20	5.76	6.13	5.25	5.37	941095
2022-04-21	5.45	5.60	4.75	4.94	985310
2022-04-22	5.00	5.19	4.50	4.51	546190
2022-04-25	4.50	4.69	3.84	3.98	1567912
2022-04-26	3.92	4.10	3.39	3.45	1451926
2022-04-27	3.66	3.73	3.25	3.33	838962
2022-04-28	3.35	3.66	3.15	3.56	721072
2022-04-29	3.44	4.20	3.44	3.79	808791
2022-05-02	3.78	4.19	3.72	4.11	483028
2022-05-03	4.29	4.41	3.97	4.03	479000
2022-05-04	3.94	4.06	3.62	4.00	537967
2022-05-05	3.89	4.09	3.36	3.44	511854
2022-05-06	3.30	3.55	3.20	3.29	333558
2022-05-09	3.20	3.26	2.95	3.00	674677
2022-05-10	3.11	3.25	2.86	2.94	412174
2022-05-11	2.97	2.97	2.60	2.65	452654
2022-05-12	2.54	3.19	2.54	3.11	594046
2022-05-13	3.26	3.54	3.21	3.37	707699
2022-05-16	3.39	3.72	3.21	3.30	330256
2022-05-17	3.42	3.64	3.23	3.32	275451
2022-05-18	3.23	3.38	3.05	3.22	355131
2022-05-19	3.24	3.34	3.12	3.19	302519
2022-05-20	3.24	3.35	2.76	3.01	381043
2022-05-23	2.92	3.07	2.91	2.97	256563
2022-05-24	2.87	2.95	2.75	2.87	245543
2022-05-25	2.81	2.95	2.78	2.93	135652
2022-05-26	2.99	3.31	2.86	3.29	235046
2022-05-27	3.23	3.51	3.12	3.30	238402
2022-05-31	3.34	3.40	3.10	3.19	542030
2022-06-01	3.17	3.23	2.91	3.04	285948
2022-06-02	3.05	3.48	3.03	3.37	333293
2022-06-03	3.36	3.54	3.24	3.49	298707
2022-06-06	3.70	3.76	2.91	2.96	606165
2022-06-07	2.96	2.96	2.68	2.83	569279
2022-06-08	2.82	2.88	2.64	2.68	316004
2022-06-09	2.65	2.65	2.46	2.47	397738
2022-06-10	2.45	2.47	2.33	2.43	333178
2022-06-13	2.19	2.30	1.95	2.01	664467
2022-06-14	2.05	2.08	1.86	1.90	318915
2022-06-15	2.02	2.06	1.90	2.00	281593
2022-06-16	1.92	2.00	1.86	1.89	412205
2022-06-17	2.01	2.13	1.93	2.08	845413
2022-06-21	2.17	2.17	1.86	1.86	411879
2022-06-22	1.80	1.87	1.64	1.73	536097
2022-06-23	1.72	1.76	1.56	1.59	454447
2022-06-24	1.66	1.71	1.51	1.51	3340882
2022-06-27	1.56	1.56	1.35	1.39	513628
2022-06-28	1.40	1.52	1.39	1.46	330382
2022-06-29	1.44	1.44	1.23	1.23	370558
2022-06-30	1.25	1.27	1.15	1.20	369481
2022-07-01	1.21	1.27	1.20	1.25	259815
2022-07-05	1.24	1.35	1.16	1.32	386614
2022-07-06	1.32	1.44	1.27	1.40	444054
2022-07-07	1.40	1.59	1.40	1.57	526889
2022-07-08	1.61	1.76	1.54	1.65	441007
2022-07-11	1.65	1.65	1.46	1.51	327337
2022-07-12	1.40	1.52	1.32	1.38	381635
2022-07-13	1.38	1.44	1.34	1.41	196646
2022-07-14	1.43	1.51	1.33	1.43	373348
2022-07-15	1.44	1.53	1.36	1.44	718591
2022-07-18	1.55	1.63	1.46	1.48	366335
2022-07-19	1.54	1.79	1.54	1.76	736418
2022-07-20	1.80	1.87	1.68	1.72	575640
2022-07-21	1.74	1.74	1.58	1.62	388414
2022-07-22	1.68	1.68	1.48	1.55	320528
2022-07-25	1.54	1.61	1.46	1.56	381101
2022-07-26	1.55	1.55	1.32	1.34	309208
2022-07-27	1.32	1.38	1.28	1.33	271951
2022-07-28	1.34	1.44	1.33	1.41	253467
2022-07-29	1.42	1.47	1.35	1.44	162810
2022-08-01	1.47	1.48	1.35	1.38	216665
2022-08-02	1.39	1.53	1.36	1.45	313816
2022-08-03	1.49	1.74	1.46	1.50	392037
2022-08-04	1.56	1.60	1.41	1.49	452722
2022-08-05	1.48	1.51	1.35	1.44	248952
2022-08-08	1.49	1.69	1.44	1.59	276558
2022-08-09	1.59	1.59	1.41	1.47	181450
2022-08-10	1.51	1.65	1.47	1.61	506334
2022-08-11	1.65	1.73	1.62	1.69	637130
2022-08-12	1.69	1.75	1.62	1.70	407243
2022-08-15	1.66	2.00	1.66	1.93	568850
2022-08-16	1.95	1.95	1.54	1.58	464232
2022-08-17	1.75	1.75	1.45	1.46	513930
2022-08-18	1.44	1.49	1.33	1.44	321004
2022-08-19	1.41	1.46	1.32	1.41	266119
2022-08-22	1.40	1.40	1.29	1.38	355452
2022-08-23	1.43	1.44	1.36	1.37	135262
2022-08-24	1.37	1.43	1.35	1.36	150228
2022-08-25	1.38	1.42	1.32	1.40	81165
2022-08-26	1.42	1.42	1.29	1.38	329017
2022-08-29	1.36	1.39	1.28	1.37	202395
2022-08-30	1.39	1.56	1.38	1.44	377187
2022-08-31	1.45	1.54	1.39	1.49	666539
2022-09-01	1.55	1.55	1.34	1.35	167782
2022-09-02	1.40	1.41	1.33	1.35	92647
2022-09-06	1.42	1.42	1.19	1.21	353612
2022-09-07	1.21	1.22	1.06	1.08	423610
2022-09-08	1.12	1.21	1.07	1.19	266370
2022-09-09	1.25	1.32	1.21	1.27	293021
2022-09-12	1.25	1.30	1.19	1.24	202072
2022-09-13	1.22	1.23	1.11	1.18	162660
2022-09-14	1.16	1.17	1.15	1.16	118245
2022-09-15	1.16	1.19	1.14	1.16	285717
2022-09-16	1.17	1.19	1.11	1.17	1124880
2022-09-19	1.20	1.20	1.08	1.12	165478
2022-09-20	1.12	1.14	1.06	1.08	251825
2022-09-21	1.06	1.17	1.05	1.16	97876
2022-09-22	1.14	1.19	1.05	1.12	335495
2022-09-23	1.10	1.15	1.03	1.11	358573
2022-09-26	1.11	1.18	1.03	1.05	115833
2022-09-27	1.15	1.17	1.06	1.12	144476
2022-09-28	1.08	1.38	1.08	1.35	301859
2022-09-29	1.29	1.32	1.21	1.31	155080
2022-09-30	1.28	1.34	1.22	1.26	128753
2022-10-03	1.23	1.49	1.18	1.42	346514
2022-10-04	1.45	1.57	1.43	1.55	258296
2022-10-05	1.58	1.60	1.49	1.54	192684
2022-10-06	1.52	1.80	1.51	1.78	316383
2022-10-07	1.68	1.75	1.30	1.36	459359
2022-10-10	1.37	1.41	1.29	1.30	131008
2022-10-11	1.33	1.33	1.12	1.13	244357
2022-10-12	1.17	1.19	1.12	1.13	165989
2022-10-13	1.12	1.19	1.04	1.18	206083
2022-10-14	1.22	1.22	1.06	1.09	135018
2022-10-17	1.11	1.19	1.11	1.17	112292
2022-10-18	1.21	1.24	1.13	1.17	84251
2022-10-19	1.13	1.18	1.10	1.13	109142
2022-10-20	1.12	1.21	1.08	1.11	136031
2022-10-21	1.12	1.22	1.06	1.21	255292
2022-10-24	1.22	1.28	1.18	1.27	161425
2022-10-25	1.27	1.41	1.18	1.41	249362
2022-10-26	1.40	1.48	1.35	1.40	465625
2022-10-27	1.41	1.41	1.16	1.25	487930
2022-10-28	1.20	1.20	1.11	1.20	237392
2022-10-31	1.13	1.17	1.13	1.14	207724
2022-11-01	1.16	1.20	1.11	1.12	237895
2022-11-02	1.12	1.15	1.07	1.08	499248
2022-11-03	1.12	1.12	1.05	1.08	126355
2022-11-04	1.08	1.11	1.05	1.10	162959
2022-11-07	1.12	1.13	1.05	1.07	125856
2022-11-08	1.07	1.09	0.99	1.01	328755
2022-11-09	1.01	1.01	0.80	0.81	536530
2022-11-10	0.93	0.97	0.89	0.91	289307
2022-11-11	0.89	1.19	0.89	1.15	617120
2022-11-14	1.05	1.29	1.03	1.16	224349
2022-11-15	1.16	1.25	1.15	1.24	234463
2022-11-16	1.21	1.21	1.07	1.19	196168
2022-11-17	1.08	1.13	1.06	1.12	106160
2022-11-18	1.17	1.17	0.93	0.96	457599
2022-11-21	0.96	0.97	0.82	0.83	360152
2022-11-22	0.85	0.85	0.66	0.69	680645
2022-11-23	0.73	0.97	0.68	0.93	499436
2022-11-25	0.95	0.96	0.83	0.89	141569
2022-11-28	0.86	1.09	0.75	0.79	437527
2022-11-29	0.83	0.85	0.72	0.73	368687
2022-11-30	0.71	0.89	0.71	0.83	464869
2022-12-01	0.84	0.85	0.77	0.78	149093
2022-12-02	0.82	0.94	0.78	0.89	297251
2022-12-05	0.89	0.93	0.76	0.78	289281
2022-12-06	0.84	0.93	0.76	0.91	954647
2022-12-07	0.89	0.92	0.80	0.81	291293
2022-12-08	0.85	1.07	0.83	1.03	1460991
2022-12-09	1.04	1.23	0.95	1.21	1237045
2022-12-12	0.66	0.92	0.65	0.80	3064062
2022-12-13	0.90	0.90	0.66	0.70	2393107
2022-12-14	0.69	0.70	0.63	0.65	1380218
2022-12-15	0.67	0.69	0.58	0.60	1421032
2022-12-16	0.64	0.64	0.58	0.62	1395713
2022-12-19	0.62	0.64	0.57	0.58	341079
2022-12-20	0.58	0.61	0.55	0.58	925249
2022-12-21	0.58	0.61	0.55	0.59	1070335
2022-12-22	0.61	0.64	0.55	0.62	759083
2022-12-23	0.61	0.83	0.61	0.77	1800213
2022-12-27	0.75	0.76	0.65	0.69	910939
2022-12-28	0.68	0.70	0.58	0.59	809909
2022-12-29	0.59	0.65	0.59	0.64	296116
2022-12-30	0.62	0.74	0.62	0.67	502732
2023-01-03	0.67	0.75	0.67	0.71	253532
2023-01-04	0.71	0.82	0.71	0.81	599260
2023-01-05	0.80	0.82	0.72	0.73	606357
2023-01-06	0.74	0.74	0.68	0.68	415669
2023-01-09	0.73	0.73	0.69	0.70	833872
2023-01-10	0.70	0.78	0.69	0.74	625852
2023-01-11	0.75	0.79	0.73	0.75	675830
2023-01-12	0.79	0.85	0.75	0.82	1534398
2023-01-13	0.83	0.95	0.80	0.88	1712688
2023-01-17	0.94	1.02	0.93	1.02	1646241
2023-01-18	1.02	1.03	0.81	0.90	1310043
2023-01-19	0.86	0.87	0.79	0.83	675773
2023-01-20	0.87	0.89	0.84	0.88	957673
2023-01-23	0.94	0.99	0.88	0.91	924446
2023-01-24	0.90	0.97	0.86	0.95	922476
2023-01-25	0.93	1.04	0.91	1.01	1104131
2023-01-26	1.02	1.14	1.01	1.05	1253205
2023-01-27	1.06	1.13	1.04	1.11	812470
2023-01-30	1.11	1.17	1.03	1.04	1285712
2023-01-31	1.00	1.04	0.96	0.98	1122806
2023-02-01	0.98	1.06	0.96	1.03	2040587
2023-02-02	0.70	0.75	0.66	0.67	18219056
2023-02-03	0.69	0.76	0.67	0.68	5691253
2023-02-06	0.70	0.70	0.63	0.65	4600449
2023-02-07	0.65	0.73	0.62	0.70	4518324
2023-02-08	0.72	0.72	0.67	0.71	1882282
2023-02-09	0.72	0.73	0.65	0.66	1203779
2023-02-10	0.67	0.68	0.63	0.64	1350506
2023-02-13	0.66	0.67	0.63	0.65	844265
2023-02-14	0.64	0.65	0.57	0.60	4661067
2023-02-15	0.61	0.65	0.60	0.65	3124002
2023-02-16	0.65	0.71	0.62	0.67	2112571
2023-02-17	0.67	0.68	0.61	0.63	1868115
2023-02-21	0.64	0.69	0.60	0.67	2823268
2023-02-22	0.70	0.71	0.65	0.69	1983794
2023-02-23	0.71	0.71	0.67	0.69	998767
2023-02-24	0.68	0.70	0.66	0.68	793179
2023-02-27	0.69	0.70	0.63	0.63	1075495
2023-02-28	0.64	0.69	0.61	0.64	1481361
2023-03-01	0.65	0.67	0.59	0.61	1347172
2023-03-02	0.60	0.68	0.60	0.66	6174638
2023-03-03	0.65	0.69	0.64	0.65	1701189
2023-03-06	0.68	0.68	0.62	0.66	2024308
2023-03-07	0.67	0.69	0.65	0.68	1428933
2023-03-08	0.70	0.73	0.66	0.67	2093315
2023-03-09	0.68	0.69	0.61	0.62	1451925
2023-03-10	0.62	0.63	0.57	0.58	1906972
2023-03-13	0.61	0.64	0.55	0.64	2977624
2023-03-14	0.65	0.68	0.59	0.61	2096028
2023-03-15	0.61	0.61	0.54	0.56	2315822
2023-03-16	0.56	0.57	0.54	0.54	2277775
2023-03-17	0.57	0.64	0.54	0.61	10478757
2023-03-20	0.66	0.66	0.59	0.64	6296416
2023-03-21	0.65	0.76	0.65	0.74	6195332
2023-03-22	0.75	0.82	0.72	0.74	5964145
2023-03-23	0.75	0.81	0.73	0.79	2280935
2023-03-24	0.80	0.81	0.75	0.78	2142322
2023-03-27	0.78	0.78	0.71	0.76	2330592
2023-03-28	0.76	0.78	0.70	0.76	1096283
2023-03-29	0.78	0.80	0.75	0.78	1518393
2023-03-30	0.79	0.80	0.75	0.79	1922332
2023-03-31	0.80	0.96	0.79	0.94	5914894
2023-04-03	0.95	1.04	0.88	1.03	3984313
2023-04-04	1.03	1.04	0.92	0.96	1822467
2023-04-05	0.97	0.98	0.91	0.94	1590077
2023-04-06	0.92	1.00	0.88	1.00	2385408
2023-04-10	1.00	1.19	0.99	1.16	4491954
2023-04-11	1.22	1.50	1.16	1.43	8951121
2023-04-12	1.50	1.67	1.25	1.35	6499672
2023-04-13	1.38	1.59	1.37	1.52	4890374
2023-04-14	1.61	1.61	1.37	1.44	4916908
2023-04-17	1.35	1.50	1.30	1.44	3882564
2023-04-18	1.54	1.61	1.48	1.56	4828516
2023-04-19	1.50	1.53	1.41	1.46	2292119
2023-04-20	1.44	1.60	1.40	1.43	4332134
2023-04-21	1.40	1.53	1.35	1.45	3404516
2023-04-24	1.48	1.55	1.38	1.43	1978519
2023-04-25	1.42	1.47	1.36	1.39	2586834
2023-04-26	1.51	1.73	1.51	1.59	10281172
2023-04-27	1.64	1.77	1.53	1.69	4641092
2023-04-28	1.67	1.78	1.58	1.78	4066724
2023-05-01	1.69	1.77	1.60	1.67	3229812
2023-05-02	1.66	1.82	1.61	1.78	3053940
2023-05-03	1.71	1.77	1.60	1.77	3684792
2023-05-04	1.82	1.88	1.76	1.78	2369169
2023-05-05	1.79	1.88	1.75	1.84	2101575
2023-05-08	1.78	1.80	1.63	1.67	3067155
2023-05-09	1.66	1.72	1.66	1.68	1286691
2023-05-10	1.73	1.83	1.68	1.74	3196384
2023-05-11	1.73	1.73	1.55	1.62	2745503
2023-05-12	1.59	1.62	1.51	1.60	2319013
2023-05-15	1.53	1.63	1.45	1.58	2706418
2023-05-16	1.54	1.63	1.52	1.57	1269548
2023-05-17	1.53	1.65	1.49	1.63	1672106
2023-05-18	1.63	1.68	1.57	1.60	1576981
2023-05-19	1.65	1.65	1.55	1.56	1099544
2023-05-22	1.54	1.70	1.48	1.63	2132843
2023-05-23	1.62	1.74	1.58	1.59	1832873
2023-05-24	1.57	1.61	1.50	1.52	1856733
2023-05-25	1.52	1.55	1.44	1.48	1610084
2023-05-26	1.50	1.59	1.48	1.50	1547499
2023-05-30	1.62	1.70	1.55	1.57	3264962
2023-05-31	1.49	1.55	1.45	1.50	3614689
2023-06-01	1.50	1.55	1.46	1.51	1921593
2023-06-02	1.54	1.56	1.47	1.49	1869322
2023-06-05	1.48	1.51	1.38	1.43	3285899
2023-06-06	1.36	1.50	1.27	1.49	2389924
2023-06-07	1.49	1.54	1.43	1.43	1658543
2023-06-08	1.41	1.49	1.39	1.43	1076818
2023-06-09	1.45	1.46	1.31	1.33	1975850
2023-06-12	1.28	1.34	1.28	1.32	1548953
2023-06-13	1.37	1.46	1.33	1.43	2191739
2023-06-14	1.43	1.48	1.31	1.39	2348543
2023-06-15	1.30	1.34	1.25	1.32	2644877
2023-06-16	1.34	1.47	1.29	1.46	6124862
2023-06-20	1.45	1.65	1.44	1.65	4529139
2023-06-21	1.72	1.79	1.64	1.70	5711545
2023-06-22	1.69	1.74	1.59	1.65	3549395
2023-06-23	1.59	1.83	1.58	1.80	7271066
2023-06-26	1.83	1.95	1.67	1.69	4190012
2023-06-27	1.73	1.87	1.69	1.83	4783780
2023-06-28	1.79	1.79	1.69	1.73	3590286
2023-06-29	1.78	1.88	1.71	1.73	3377865
2023-06-30	1.82	1.85	1.65	1.75	4379576
2023-07-03	1.77	2.03	1.72	2.02	5536457
2023-07-05	1.99	2.28	1.93	2.19	6649841
2023-07-06	2.31	2.41	2.05	2.39	7569140
2023-07-07	2.38	2.74	2.36	2.64	7735642
2023-07-10	2.69	3.18	2.59	3.13	9105939
2023-07-11	3.25	3.44	3.12	3.41	10020069
2023-07-12	3.54	3.55	3.02	3.17	8464081
2023-07-13	3.30	4.00	3.28	3.87	12733850
2023-07-14	3.87	3.90	3.39	3.52	8341841
2023-07-17	3.60	3.92	3.33	3.47	7132616
2023-07-18	3.47	3.48	3.14	3.46	5817620
2023-07-19	3.45	3.87	3.44	3.78	8099150
2023-07-20	3.86	4.04	3.41	3.44	7803376
2023-07-21	3.50	3.73	3.24	3.65	6029145
2023-07-24	3.41	3.63	3.26	3.41	5222860
2023-07-25	3.44	3.86	3.42	3.46	8132871
2023-07-26	3.61	3.74	3.42	3.64	7815782
2023-07-27	3.72	3.77	3.30	3.34	6744833
2023-07-28	3.45	3.55	3.36	3.42	5835104
2023-07-31	3.46	3.46	2.83	2.92	12198926
2023-08-01	2.83	2.86	2.62	2.78	8239766
2023-08-02	2.85	3.03	2.74	2.85	6283109
2023-08-03	2.81	2.89	2.71	2.73	4518137
2023-08-04	2.76	2.76	2.60	2.63	3900233
2023-08-07	2.58	2.58	2.22	2.41	6399260
2023-08-08	2.49	2.77	2.40	2.75	7965313
2023-08-09	2.82	2.88	2.57	2.58	6250692
2023-08-10	2.56	2.77	2.44	2.51	6879802
2023-08-11	2.46	2.64	2.43	2.55	5332083
2023-08-14	2.45	2.56	2.11	2.52	7867285
2023-08-15	2.50	2.65	2.30	2.31	3873336
2023-08-16	2.16	2.24	2.08	2.11	6624724
2023-08-17	2.03	2.12	1.96	2.00	6584631
2023-08-18	1.85	2.03	1.83	1.97	7301213
2023-08-21	2.00	2.17	1.97	1.99	5232206
2023-08-22	2.00	2.06	1.83	1.87	5236635
2023-08-23	1.87	2.12	1.86	2.08	7247762
2023-08-24	2.10	2.11	1.87	1.88	4005767
2023-08-25	1.88	1.99	1.86	1.90	2662871
2023-08-28	1.97	2.04	1.88	1.91	3510633
2023-08-29	1.92	2.35	1.87	2.30	10009324
2023-08-30	2.30	2.31	2.17	2.28	5610665
2023-08-31	2.26	2.34	2.06	2.09	5781684
2023-09-01	2.09	2.15	1.95	1.98	4018042
2023-09-05	1.96	2.01	1.88	1.89	3487917
2023-09-06	1.89	1.95	1.83	1.85	4611867
2023-09-07	1.85	1.90	1.73	1.84	3795805
2023-09-08	1.88	1.94	1.78	1.80	2819665
2023-09-11	1.71	1.71	1.71	1.71	397
2023-09-12	1.77	2.05	1.76	1.77	7254165
2023-09-13	1.76	1.85	1.69	1.73	4167429
2023-09-14	1.85	1.95	1.72	1.73	9680107
2023-09-15	1.72	1.78	1.66	1.68	15980951
2023-09-18	1.76	1.78	1.59	1.62	7343094
2023-09-19	1.60	1.67	1.52	1.60	4581922
2023-09-20	1.59	1.67	1.52	1.52	2823711
2023-09-21	1.49	1.51	1.43	1.46	4795345
2023-09-22	1.48	1.54	1.37	1.38	3985246
2023-09-25	1.33	1.42	1.32	1.37	2935672
2023-09-26	1.37	1.37	1.24	1.26	4788204
2023-09-27	1.33	1.35	1.21	1.26	4200175
2023-09-28	1.25	1.39	1.24	1.31	6880058
2023-09-29	1.33	1.36	1.21	1.26	6711437
2023-10-02	1.42	1.49	1.17	1.19	10342426
2023-10-03	1.15	1.16	1.05	1.07	5810497
2023-10-04	1.07	1.15	1.03	1.11	4572648
2023-10-05	1.12	1.14	1.01	1.03	4454331
2023-10-06	1.00	1.18	0.96	1.18	6502707
2023-10-09	1.15	1.21	1.11	1.14	3929278
2023-10-10	1.13	1.21	1.10	1.12	4801904
2023-10-11	1.12	1.13	1.04	1.08	3556263
2023-10-12	1.07	1.08	1.01	1.02	3071833
2023-10-13	1.02	1.06	1.00	1.02	2496192
2023-10-16	1.11	1.19	1.06	1.13	5879616
2023-10-17	1.12	1.29	1.10	1.24	5663748
2023-10-18	1.30	1.31	1.13	1.14	5395483
2023-10-19	1.15	1.20	1.08	1.09	5816813
2023-10-20	1.19	1.25	1.08	1.10	7342016
2023-10-23	1.18	1.29	1.11	1.20	13330839
2023-10-24	1.38	1.41	1.19	1.25	20496946
2023-10-25	1.26	1.37	1.22	1.22	8641350
2023-10-26	1.16	1.24	1.11	1.15	7924975
2023-10-27	1.19	1.23	1.11	1.12	5516729
2023-10-30	1.16	1.27	1.07	1.12	9252989
2023-10-31	1.13	1.15	1.05	1.11	5810700
2023-11-01	1.13	1.16	1.06	1.10	6137165
2023-11-02	1.14	1.19	1.11	1.13	11558035
2023-11-03	1.11	1.20	1.10	1.15	9466089
2023-11-06	1.17	1.18	1.04	1.06	7508477
2023-11-07	1.08	1.11	0.98	1.05	10523888
2023-11-08	1.04	1.04	0.97	0.97	4748473
2023-11-09	1.08	1.14	0.92	0.94	12018857
2023-11-10	0.96	1.00	0.89	0.98	7966698
2023-11-13	0.97	1.04	0.92	1.01	6250389
2023-11-14	0.97	1.01	0.91	0.96	7745005
2023-11-15	0.98	1.11	0.94	1.09	6031104
2023-11-16	1.08	1.10	1.02	1.03	4084123
2023-11-17	1.05	1.09	1.01	1.06	4318591
2023-11-20	1.10	1.17	1.08	1.14	9230753
2023-11-21	1.12	1.14	1.07	1.08	4688854
2023-11-22	1.08	1.12	1.01	1.10	6556040
2023-11-24	1.10	1.29	1.07	1.26	8650861
2023-11-27	1.23	1.29	1.19	1.20	7703962
2023-11-28	1.22	1.31	1.21	1.25	11578164
2023-11-29	1.28	1.31	1.22	1.23	8294762
2023-11-30	1.23	1.24	1.16	1.16	7454720
2023-12-01	1.19	1.37	1.16	1.37	13872511
2023-12-04	1.67	1.69	1.46	1.54	23731543
2023-12-05	1.60	1.72	1.51	1.55	19805240
2023-12-06	1.63	1.67	1.57	1.59	11908477
2023-12-07	1.56	1.65	1.48	1.61	10248807
2023-12-08	1.61	1.85	1.61	1.83	20535127
2023-12-11	1.72	1.72	1.37	1.42	19964983
2023-12-12	1.51	1.52	1.42	1.45	11212617
2023-12-13	1.46	1.64	1.41	1.63	17561829
2023-12-14	1.72	1.82	1.67	1.78	15885443
2023-12-15	1.74	1.81	1.65	1.78	18877335
2023-12-18	1.69	1.99	1.69	1.81	21374653
2023-12-19	1.91	2.16	1.89	1.98	29955115
2023-12-20	2.23	2.27	1.94	1.95	37374207
2023-12-21	2.09	2.13	1.98	2.08	22143542
2023-12-22	2.11	2.25	1.98	2.15	33497819
2023-12-26	2.16	2.26	2.08	2.22	24367820
2023-12-27	2.48	2.90	2.43	2.88	52498061
2023-12-28	2.90	3.17	2.78	3.02	58572161
2023-12-29	3.05	3.11	2.27	2.40	55369814
2024-01-02	2.93	2.94	2.23	2.30	37016736
2024-01-03	2.04	2.31	1.95	2.15	31323605
2024-01-04	2.27	2.35	2.09	2.19	26282990
2024-01-05	2.12	2.13	1.88	1.93	22195367
2024-01-08	1.95	2.13	1.79	2.06	24113485
2024-01-09	2.05	2.16	1.95	2.03	17777083
2024-01-10	1.97	2.26	1.96	2.12	23629889
2024-01-11	2.44	2.46	1.84	1.92	41921489
2024-01-12	1.84	1.86	1.64	1.70	26498175
2024-01-16	1.63	1.63	1.45	1.51	22506094
2024-01-17	1.46	1.54	1.42	1.43	10980862
2024-01-18	1.46	1.52	1.30	1.31	17840745
2024-01-19	1.32	1.41	1.24	1.38	20167460
2024-01-22	1.33	1.50	1.29	1.45	13684460
2024-01-23	1.37	1.48	1.36	1.43	11659546
2024-01-24	1.48	1.57	1.43	1.44	11185653
2024-01-25	1.47	1.55	1.43	1.52	10342064
2024-01-26	1.61	1.75	1.58	1.69	17398782
2024-01-29	1.73	1.93	1.68	1.88	19683835
2024-01-30	1.91	2.02	1.83	1.88	17515015
2024-01-31	1.80	1.90	1.67	1.67	18999804
2024-02-01	1.71	1.84	1.67	1.83	9480609
2024-02-02	1.76	1.87	1.72	1.78	11952828
2024-02-05	1.77	1.79	1.55	1.56	11607517
2024-02-06	1.60	1.71	1.55	1.70	7283178
2024-02-07	1.69	1.74	1.57	1.72	14334748
2024-02-08	1.82	2.07	1.81	2.03	30266815
2024-02-09	2.24	2.28	2.11	2.20	32182505
2024-02-12	2.22	2.48	2.21	2.39	30708878
2024-02-13	2.14	2.35	2.07	2.19	17287881
2024-02-14	2.48	2.52	2.36	2.46	24812448
2024-02-15	2.67	2.73	2.32	2.46	33443171
2024-02-16	2.48	2.69	2.38	2.49	24733066
2024-02-20	2.52	2.56	2.19	2.37	21959615
2024-02-21	2.20	2.31	2.17	2.18	13275285
2024-02-22	2.22	2.26	2.12	2.14	21339898
2024-02-23	2.08	2.10	1.91	2.03	16042725
2024-02-26	2.05	2.38	2.05	2.34	28488495
2024-02-27	2.53	2.59	2.20	2.30	29858722
2024-02-28	2.36	2.39	2.06	2.10	30876532
2024-02-29	2.19	2.20	1.85	1.88	26393905
2024-03-01	1.90	2.05	1.79	2.05	13978481
2024-03-04	2.14	2.19	1.87	1.91	25138246
2024-03-05	1.85	1.98	1.70	1.73	19589917
2024-03-06	1.77	1.92	1.71	1.87	14672412
2024-03-07	1.83	1.89	1.75	1.84	12194968
2024-03-08	1.87	2.12	1.85	2.01	21635219
2024-03-11	2.07	2.09	1.80	1.82	18460181
2024-03-12	1.82	1.82	1.69	1.76	13004566
2024-03-13	1.75	1.84	1.70	1.74	13966954
2024-03-14	1.71	1.73	1.61	1.67	13796834
2024-03-15	1.66	1.83	1.63	1.78	13308221
2024-03-18	1.76	1.83	1.70	1.73	12790822
2024-03-19	1.68	1.79	1.57	1.72	12618903
2024-03-20	1.71	2.33	1.70	2.33	40493587
2024-03-21	2.31	2.52	2.23	2.38	36066084
2024-03-22	2.32	2.60	2.24	2.46	30423942
2024-03-25	2.57	2.84	2.52	2.57	31544622
2024-03-26	2.58	2.61	2.42	2.46	19319898
2024-03-27	2.58	2.74	2.43	2.70	23636900
2024-03-28	2.76	2.93	2.59	2.63	33324326
2024-04-01	2.61	2.61	2.36	2.43	15547753
2024-04-02	2.28	2.40	2.21	2.33	11135565
2024-04-03	2.34	2.40	2.24	2.33	11308329
2024-04-04	2.41	2.62	2.35	2.37	19204932
2024-04-05	2.30	2.43	2.27	2.35	9509885
2024-04-08	2.49	2.59	2.20	2.23	31322754
2024-04-09	2.26	2.35	2.17	2.22	13533335
2024-04-10	2.16	2.28	2.08	2.18	10854558
2024-04-11	2.20	2.23	2.05	2.14	14273481
2024-04-12	2.13	2.15	2.00	2.04	9991300
2024-04-15	2.02	2.11	1.92	1.94	11103709
2024-04-16	1.88	1.93	1.82	1.88	12131065
2024-04-17	1.90	2.07	1.88	1.96	10859674
2024-04-18	2.00	2.22	1.96	2.13	12059393
2024-04-19	2.20	2.31	2.11	2.29	14362155
2024-04-22	2.37	2.61	2.27	2.58	24349909
2024-04-23	2.48	2.79	2.42	2.71	21342891
2024-04-24	2.70	2.75	2.52	2.52	16800714
2024-04-25	2.39	2.51	2.32	2.49	12824107
2024-04-26	2.47	2.51	2.37	2.47	8824081
2024-04-29	2.37	2.50	2.28	2.33	17222473
2024-04-30	2.24	2.29	2.16	2.17	11821277
2024-05-01	2.13	2.28	2.03	2.12	16276322
2024-05-02	2.27	2.27	2.09	2.17	8759427
2024-05-03	2.26	2.31	2.16	2.19	10921987
2024-05-06	2.26	2.48	2.25	2.42	15043799
2024-05-07	2.38	2.42	2.30	2.33	9280488
2024-05-08	2.25	2.34	2.15	2.33	9377207
2024-05-09	2.30	2.40	2.26	2.36	6846143
2024-05-10	2.41	2.49	2.22	2.23	11309932
2024-05-13	2.28	2.40	2.22	2.24	11792215
2024-05-14	1.98	2.08	1.91	2.04	15253418
2024-05-15	2.14	2.20	2.00	2.12	14445216
2024-05-16	2.09	2.17	2.02	2.02	11973375
2024-05-17	2.05	2.10	1.95	1.95	12213163
2024-05-20	1.96	2.16	1.91	2.14	16151122
2024-05-21	2.19	2.24	2.02	2.04	14698763
2024-05-22	2.05	2.29	2.04	2.16	19950916
2024-05-23	2.18	2.19	1.97	1.99	12261362
2024-05-24	2.00	2.10	1.96	2.07	8708830
2024-05-28	2.08	2.16	2.02	2.07	13115401
2024-05-29	2.03	2.25	1.98	2.24	17696715
2024-05-30	2.25	2.37	2.24	2.28	19909515
2024-05-31	2.31	2.35	2.13	2.18	20567046
2024-06-03	2.25	2.30	2.04	2.05	12803227
2024-06-04	2.15	2.56	2.15	2.51	43196588
2024-06-05	2.57	2.79	2.50	2.79	33413964
2024-06-06	2.74	3.34	2.73	3.21	53507572
2024-06-07	3.22	3.35	2.97	3.09	32594727
2024-06-10	2.91	3.23	2.87	3.09	20101811
2024-06-11	2.93	3.48	2.78	3.48	29772343
2024-06-12	3.83	4.20	3.75	3.84	39501731
2024-06-13	3.85	4.19	3.76	4.07	37238613
2024-06-14	4.08	4.19	3.77	3.92	22641230
2024-06-17	3.88	4.46	3.78	4.39	24597889
2024-06-18	4.33	4.52	4.10	4.51	25960992
2024-06-20	4.62	4.82	4.47	4.63	28174061
2024-06-21	4.36	4.42	4.08	4.16	32292662
2024-06-24	3.83	4.36	3.79	4.22	23793292
2024-06-25	4.32	5.10	4.32	4.80	32350698
2024-06-26	4.88	5.19	4.57	4.59	30137467
2024-06-27	4.74	4.84	4.31	4.41	21943554
2024-06-28	4.54	4.56	4.32	4.45	35084916
2024-07-01	4.60	5.22	4.52	5.21	18761065
2024-07-02	5.21	5.34	4.99	5.05	19674969
2024-07-03	4.99	5.37	4.92	5.21	14284126
2024-07-05	4.91	5.71	4.74	5.58	25198865
2024-07-08	5.76	6.01	5.43	5.47	28180121
2024-07-09	5.82	6.05	4.96	5.03	30266859
2024-07-10	5.13	5.24	4.75	4.88	18758953
2024-07-11	5.12	5.27	4.57	4.75	28462348
2024-07-12	4.73	5.46	4.66	5.31	21230421
2024-07-15	5.72	6.04	5.54	6.00	28083401
2024-07-16	6.04	6.39	5.91	6.38	24539514
2024-07-17	6.19	6.51	5.77	5.90	22187986
2024-07-18	5.96	6.01	5.30	5.35	13346830
2024-07-19	5.45	5.81	5.32	5.59	14724075
2024-07-22	5.64	5.82	5.33	5.72	12648227
2024-07-23	5.62	5.87	5.49	5.52	8972524
2024-07-24	5.52	5.73	5.08	5.09	17718048
2024-07-25	4.86	4.97	4.46	4.53	22921541
2024-07-26	4.79	4.88	4.34	4.42	17191013
2024-07-29	4.53	4.58	4.06	4.14	19322077
2024-07-30	4.15	4.19	3.84	3.85	14014761
2024-07-31	4.15	4.40	4.11	4.16	19470447
2024-08-01	4.24	4.39	4.04	4.11	19401731
2024-08-02	3.95	4.09	3.64	3.67	18534487
2024-08-05	2.84	3.66	2.74	3.58	25220254
2024-08-06	3.85	3.86	3.47	3.62	14536971
2024-08-07	3.76	3.83	3.32	3.34	14978306
2024-08-08	3.41	3.88	3.41	3.88	17587211
2024-08-09	3.89	3.95	3.74	3.79	13520212
2024-08-12	3.70	3.73	3.51	3.57	15707628
2024-08-13	3.65	3.72	3.29	3.31	19792739
2024-08-14	3.32	3.49	3.30	3.35	23864431
2024-08-15	3.58	3.97	3.45	3.60	47494681
2024-08-16	3.56	4.11	3.52	4.03	28196646
2024-08-19	4.08	4.47	4.00	4.35	23361458
2024-08-20	4.41	4.86	4.40	4.74	30172277
2024-08-21	4.78	4.92	4.44	4.80	22308320
2024-08-22	4.83	4.98	4.63	4.81	17930642
2024-08-23	4.89	4.94	4.54	4.93	21024505
2024-08-26	4.94	4.94	4.59	4.78	12494367
2024-08-27	4.67	4.74	4.29	4.51	14901596
2024-08-28	4.41	4.61	4.10	4.18	14550748
2024-08-29	4.27	4.44	4.09	4.20	13996426
2024-08-30	4.29	4.38	4.15	4.36	11138025
2024-09-03	4.26	4.26	3.79	3.82	14604501
2024-09-04	3.78	4.01	3.59	3.91	15264002
2024-09-05	4.11	4.30	3.99	4.21	18765371
2024-09-06	4.23	4.35	3.66	3.73	20716554
2024-09-09	3.95	4.03	3.78	3.99	19097883
2024-09-10	4.01	4.24	3.86	4.24	10585786
2024-09-11	4.11	4.54	3.99	4.42	15488792
2024-09-12	4.44	4.58	4.30	4.31	13789465
2024-09-13	4.32	4.43	4.16	4.24	21821033
2024-09-16	4.02	4.10	3.77	3.94	15778607
2024-09-17	4.05	4.40	4.04	4.07	16381853
2024-09-18	4.00	4.39	3.99	4.06	16978582
2024-09-19	4.34	4.80	4.28	4.46	28677253
2024-09-20	4.47	4.67	4.36	4.50	28316076
2024-09-23	4.72	5.01	4.66	4.89	25384484
2024-09-24	4.87	5.40	4.56	5.37	31988558
2024-09-25	5.31	5.43	5.08	5.14	19824020
2024-09-26	5.32	5.39	4.93	5.07	20843883
2024-09-27	5.18	5.19	4.82	4.94	17438086
2024-09-30	4.77	4.81	4.57	4.68	18435041
2024-10-01	4.68	4.70	4.25	4.33	16441477
2024-10-02	4.24	4.52	4.18	4.36	12721854
2024-10-03	4.30	4.72	4.30	4.71	13479642
2024-10-04	4.85	4.86	4.36	4.40	27288541
2024-10-07	4.35	4.43	3.90	4.03	31975022
2024-10-08	4.00	4.15	3.88	3.91	13959313
2024-10-09	3.88	3.92	3.76	3.82	15026086
2024-10-10	4.01	4.07	3.80	3.93	19327266
2024-10-11	3.95	4.32	3.94	4.21	19384086
2024-10-14	4.32	4.57	4.22	4.49	17866775
2024-10-15	4.45	4.70	4.30	4.61	15434188
2024-10-16	4.68	5.23	4.61	5.20	24485546
2024-10-17	5.05	5.35	4.97	5.07	19117241
2024-10-18	5.12	5.29	4.98	5.24	20021410
2024-10-21	5.22	6.23	5.06	6.21	58975359
2024-10-22	6.13	6.55	5.96	6.53	26070095
2024-10-23	6.34	6.58	5.99	6.40	23597411
2024-10-24	6.28	6.54	5.84	6.21	91942931
2024-10-25	6.24	6.70	6.13	6.38	40360421
2024-10-28	6.73	7.28	6.69	6.85	40475425
2024-10-29	7.07	7.14	6.41	6.69	28696859
2024-10-30	6.57	7.15	6.49	6.89	20709110
2024-10-31	6.67	6.76	6.21	6.52	23443747
2024-11-01	6.67	6.92	6.10	6.20	21453700
2024-11-04	6.08	6.17	5.89	5.98	17127022
2024-11-05	6.11	6.49	6.03	6.21	20077494
2024-11-06	7.06	7.68	6.80	7.67	48372051
2024-11-07	7.60	8.33	7.36	8.21	31774516
2024-11-08	8.18	8.40	7.82	8.25	26344683
2024-11-11	8.73	9.12	8.32	8.82	38343404
2024-11-12	8.44	8.68	8.12	8.53	32684254
2024-11-13	8.75	9.30	7.32	7.35	42084645
2024-11-14	7.48	7.54	6.89	6.95	23966384
2024-11-15	7.10	7.25	6.74	7.18	24264257
2024-11-18	7.11	7.61	6.82	7.04	20135754
2024-11-19	7.00	7.55	6.83	7.38	19273434
2024-11-20	7.63	7.86	7.02	7.20	24229833
2024-11-21	7.45	7.56	6.54	6.99	28215909
2024-11-22	6.86	7.54	6.60	7.45	25855281
2024-11-25	7.63	7.64	6.86	6.99	29742201
2024-11-26	6.93	7.10	6.44	6.57	26507404
2024-11-27	6.82	7.37	6.71	7.29	22596506
2024-11-29	7.35	8.05	7.33	7.89	18343880
2024-12-02	7.89	8.19	7.30	7.32	21557246
2024-12-03	7.11	7.39	7.01	7.27	13218866
2024-12-04	7.36	8.15	7.13	8.12	23470192
2024-12-05	8.22	8.44	7.68	7.71	27329533
2024-12-06	7.92	8.98	7.90	8.12	32675981
2024-12-09	8.05	8.06	7.19	7.29	26129041
2024-12-10	7.29	7.36	6.72	6.72	20643670
2024-12-11	6.97	7.28	6.73	7.21	22615437
2024-12-12	7.43	7.99	7.16	7.53	27734703
2024-12-13	7.42	7.67	6.97	7.04	18379230
2024-12-16	7.17	8.38	7.17	8.24	35624023
2024-12-17	8.35	8.51	7.76	8.20	20016006
2024-12-18	8.09	8.14	6.84	6.98	26543344
2024-12-19	7.30	7.36	6.41	6.49	23184151
2024-12-20	6.37	6.72	6.30	6.61	25913002
2024-12-23	6.52	6.58	5.54	5.81	41985917
2024-12-24	6.00	6.36	5.95	6.23	17488813
2024-12-26	6.07	6.20	5.85	6.08	18273103
2024-12-27	6.09	6.11	5.43	5.53	30237020
2024-12-30	5.41	5.50	5.09	5.32	21651893
2024-12-31	5.51	5.82	5.30	5.66	33524567
2025-01-02	5.83	6.01	5.31	5.46	39964116
2025-01-03	5.57	6.29	5.50	6.22	33235266
2025-01-06	6.49	6.58	6.25	6.50	36981296
2025-01-07	6.51	6.65	5.77	6.13	31171893
2025-01-08	5.91	6.05	5.47	5.51	35173411
2025-01-10	5.34	5.47	5.14	5.40	25720624
2025-01-13	5.15	5.28	4.97	5.20	30080528
2025-01-14	5.60	5.84	5.43	5.57	34855833
2025-01-15	5.93	6.33	5.92	6.18	43511310
2025-01-16	6.11	6.20	5.82	5.85	33625363
2025-01-17	6.22	6.66	6.05	6.40	58295784
2025-01-21	6.45	6.54	5.89	5.96	42245573
2025-01-22	5.96	6.35	5.61	6.23	43279146
2025-01-23	6.04	6.75	6.04	6.18	42018339
2025-01-24	6.50	6.98	6.27	6.32	56754383
2025-01-27	5.49	5.52	4.13	4.43	98407961
2025-01-28	4.74	4.79	4.19	4.64	72168531
2025-01-29	4.60	4.84	4.45	4.73	73270296
2025-01-30	4.83	5.18	4.78	5.01	57371038
2025-01-31	5.10	5.25	4.72	4.77	70121241
2025-02-03	4.29	5.07	4.28	5.01	53822525
2025-02-04	5.00	5.20	4.88	5.18	32643212
2025-02-05	5.20	5.29	5.00	5.07	32288350
2025-02-06	5.15	5.37	5.01	5.15	42223846
2025-02-07	5.36	5.60	4.98	5.03	38174104
2025-02-10	5.08	5.31	4.98	5.13	30574823
2025-02-11	5.07	5.17	4.75	4.76	31307805
2025-02-12	4.70	5.12	4.64	4.85	37356663
2025-02-13	4.86	4.89	4.59	4.89	34876744
2025-02-14	4.90	5.01	4.73	4.87	28232273
2025-02-18	4.84	4.90	4.65	4.71	21415156
2025-02-19	4.76	4.97	4.68	4.72	23926952
2025-02-20	4.77	4.79	4.47	4.50	32218063
2025-02-21	4.60	4.69	4.08	4.08	47537179
2025-02-24	4.10	4.19	3.79	3.95	59324672
2025-02-25	3.82	3.88	3.54	3.68	51767220
2025-02-26	3.70	3.93	3.58	3.72	67335319
2025-02-27	3.96	4.02	3.60	3.61	85099835
2025-02-28	3.52	4.25	3.52	4.19	127522825
2025-03-03	4.31	4.57	3.63	3.67	54916850
2025-03-04	3.48	3.67	3.16	3.48	35550118
2025-03-05	3.52	3.72	3.38	3.71	19160547
2025-03-06	3.53	3.59	3.28	3.36	31526516
2025-03-07	3.35	3.66	3.26	3.60	24491128
2025-03-10	3.40	3.42	2.90	3.07	35017992
2025-03-11	3.01	3.24	2.91	3.17	31501318
2025-03-12	3.28	3.30	2.93	3.23	43020876
2025-03-13	3.24	3.24	2.95	2.99	35281052
2025-03-14	3.10	3.31	2.98	3.26	46188963
2025-03-17	3.23	3.36	3.00	3.26	32752105
2025-03-18	3.20	3.21	2.94	2.96	31847979
2025-03-19	3.01	3.38	3.00	3.30	39843643
2025-03-20	3.23	3.33	3.15	3.21	33287144
2025-03-21	3.09	3.21	3.04	3.20	30430062
2025-03-24	3.35	3.52	3.32	3.47	40791781
2025-03-25	3.46	3.47	3.23	3.28	26419756
2025-03-26	3.19	3.25	2.89	2.91	34011072
2025-03-27	2.84	3.03	2.80	2.93	25219761
2025-03-28	2.89	2.89	2.71	2.72	31552324
2025-03-31	2.59	2.77	2.52	2.73	36253086
2025-04-01	2.71	2.91	2.64	2.88	32640290
2025-04-02	2.75	2.99	2.75	2.98	32801903
2025-04-03	2.66	2.76	2.62	2.65	20982928
2025-04-04	2.57	2.65	2.26	2.60	39418959
2025-04-07	2.29	2.93	2.26	2.67	57216553
2025-04-08	2.83	2.83	2.21	2.26	37118681
2025-04-09	2.28	2.64	2.06	2.58	55388926
2025-04-10	2.45	2.45	2.18	2.24	28725489
2025-04-11	2.25	2.42	2.19	2.38	24701738
2025-04-14	2.48	2.54	2.32	2.47	27425795
2025-04-15	2.49	2.51	2.21	2.29	28941625
2025-04-16	2.22	2.36	2.19	2.30	17504468
2025-04-17	2.30	2.37	2.23	2.35	14231240
2025-04-21	2.36	2.48	2.24	2.25	30856695
2025-04-22	2.32	2.72	2.31	2.65	59636987
2025-04-23	2.82	2.92	2.65	2.79	49387261
2025-04-24	2.77	3.07	2.73	3.04	42168454
2025-04-25	3.10	3.13	2.97	3.00	38651371
2025-04-28	3.03	3.19	2.86	3.02	48727061
2025-04-29	3.00	3.07	2.89	2.92	30198687
2025-04-30	2.81	2.84	2.67	2.78	25390835
2025-05-01	2.93	3.29	2.91	3.24	48986130
2025-05-02	3.29	3.35	3.18	3.21	33153205
2025-05-05	3.08	3.09	2.89	2.99	27188083
2025-05-06	2.89	3.14	2.89	3.12	29234098
2025-05-07	3.10	3.13	2.98	3.05	27044440
2025-05-08	3.20	3.41	3.12	3.30	38144179
2025-05-09	3.01	3.40	2.89	3.01	40710959
2025-05-12	3.15	3.64	3.09	3.48	43459154
2025-05-13	3.71	3.84	3.62	3.83	36592815
2025-05-14	3.80	3.82	3.55	3.66	32605392
2025-05-15	3.58	3.61	3.31	3.52	30305218
2025-05-16	3.53	3.93	3.53	3.89	41555292
2025-05-19	3.69	4.03	3.60	4.00	49708226
2025-05-20	3.95	4.03	3.78	3.92	45921201
2025-05-21	3.85	4.20	3.73	3.91	72459308
2025-05-22	4.10	4.18	3.90	4.09	64148989
2025-05-23	3.89	4.06	3.82	3.93	42889989
2025-05-27	4.05	4.09	3.82	3.94	40080367
2025-05-28	3.96	3.96	3.70	3.79	34330484
2025-05-29	3.84	3.85	3.61	3.64	32201102
2025-05-30	3.54	3.65	3.45	3.53	34920273
2025-06-02	3.48	3.66	3.48	3.61	32900683
2025-06-03	3.66	3.80	3.57	3.78	43445710
2025-06-04	3.74	4.34	3.67	4.24	58361794
2025-06-05	4.31	4.32	3.79	3.83	80390646
2025-06-06	3.96	4.52	3.90	4.35	47228344
2025-06-09	4.53	4.65	4.33	4.53	53119549
2025-06-10	4.58	4.63	4.40	4.52	35109958
2025-06-11	4.54	4.57	4.30	4.41	45890120
2025-06-12	4.36	4.47	4.24	4.26	29969518
2025-06-13	4.13	4.27	3.97	4.02	41394173
2025-06-16	4.14	4.40	4.06	4.33	36858306
2025-06-17	4.19	4.23	3.88	3.95	41651821
2025-06-18	3.93	4.05	3.82	3.84	37880153
2025-06-20	3.97	4.01	3.70	3.74	47698461
2025-06-23	3.61	3.67	3.40	3.57	41500687
2025-06-24	3.66	3.94	3.63	3.84	43686199
2025-06-25	3.93	4.14	3.79	3.80	48368376
2025-06-26	3.77	4.53	3.70	4.39	87547213
2025-06-27	4.39	4.41	4.13	4.22	55550402
2025-06-30	4.29	4.60	4.23	4.38	52733383
2025-07-01	4.27	4.68	4.24	4.44	72066374
2025-07-02	4.53	5.07	4.53	5.04	90051294
2025-07-03	5.10	5.47	5.01	5.26	53225733
2025-07-07	4.99	5.03	4.52	4.80	62650951
2025-07-08	4.95	5.18	4.79	4.82	30670932
2025-07-09	4.97	5.00	4.73	4.93	44003045
2025-07-10	4.93	5.16	4.87	5.13	64018370
2025-07-11	5.23	5.34	4.82	4.89	69314449
2025-07-14	4.93	5.23	4.91	5.11	88409357
2025-07-15	5.04	5.05	4.82	4.87	41575857
2025-07-16	4.99	5.37	4.98	5.25	48748770
2025-07-17	5.23	5.44	5.14	5.36	43088589
2025-07-18	5.43	5.63	5.00	5.13	46881152
2025-07-21	5.18	5.48	4.97	4.99	32811782
2025-07-22	5.09	5.27	4.84	5.26	69573490
2025-07-23	5.24	5.26	4.97	5.20	59704160
2025-07-24	5.21	5.45	5.17	5.32	48041008
2025-07-25	5.27	5.27	5.00	5.17	30149188
2025-07-28	5.29	5.38	5.03	5.10	25493347
2025-07-29	5.17	5.44	5.08	5.22	35281253
2025-07-30	5.26	5.47	4.89	5.01	30732399
2025-07-31	5.07	5.38	5.03	5.16	40444478
2025-08-01	4.96	4.96	4.64	4.76	31024409
2025-08-04	4.83	4.92	4.72	4.89	20787451
2025-08-05	4.93	5.06	4.78	5.06	32413039
2025-08-06	5.05	5.20	5.02	5.15	31283102
2025-08-07	5.17	5.28	4.77	4.94	35252910
2025-08-08	5.18	5.21	4.67	5.03	42214851
2025-08-11	5.03	5.77	5.02	5.40	52992623
2025-08-12	5.45	5.51	5.18	5.24	24933233
2025-08-13	5.48	5.69	5.26	5.46	38876096
2025-08-14	7.20	8.76	6.74	8.71	289277450
2025-08-15	8.53	9.23	8.14	8.97	108160043
2025-08-18	10.01	10.71	9.30	9.38	161975800
2025-08-19	9.15	9.36	8.68	8.78	105256730
2025-08-20	8.83	9.30	8.60	9.28	66973665
2025-08-21	9.30	9.44	8.85	9.19	54342039
2025-08-22	9.27	10.25	9.11	9.16	72453171
2025-08-25	8.99	9.10	8.71	8.93	39878723
2025-08-26	8.84	9.37	8.80	9.24	36027100
2025-08-27	9.26	9.40	9.03	9.13	29942098
2025-08-28	9.28	9.64	9.14	9.44	41332648
2025-08-29	9.46	9.78	9.10	9.45	35705428
2025-09-02	9.20	9.82	8.97	9.63	42554805
2025-09-03	9.68	9.75	8.92	8.98	35246668
2025-09-04	9.00	9.00	8.60	8.87	28234213
2025-09-05	9.08	9.19	8.70	9.13	26967521
2025-09-08	9.12	9.52	8.94	9.20	31990963
2025-09-09	9.58	10.32	9.13	10.30	69371879
2025-09-10	10.54	11.04	10.24	10.55	62191929
2025-09-11	10.45	11.23	10.18	10.64	45284475
2025-09-12	10.68	11.08	10.48	10.76	28100140
2025-09-15	10.84	10.94	10.04	10.49	36073124
2025-09-16	10.54	11.00	10.25	10.94	37077343
2025-09-17	10.79	11.53	10.57	11.35	39866502
2025-09-18	11.61	11.63	10.96	11.17	33612275
2025-09-19	11.22	11.44	10.90	10.98	54584426
2025-09-22	10.98	11.77	10.72	11.49	45648540
2025-09-23	11.55	11.79	11.01	11.24	31845116
2025-09-24	11.37	11.72	11.04	11.40	37364681
2025-09-25	11.11	11.78	10.43	10.97	50279767
2025-09-26	11.04	11.13	10.55	10.83	23318203
2025-09-29	11.06	11.79	10.94	11.60	30376693
2025-09-30	11.69	12.06	11.39	11.42	28701440
2025-10-01	11.53	11.93	11.25	11.47	22983631
2025-10-02	11.85	12.27	11.56	11.58	38274482
2025-10-03	11.81	12.50	11.63	11.92	36876541
2025-10-06	12.39	12.65	11.92	11.97	30065140
2025-10-07	12.16	12.37	11.25	12.10	30522420
2025-10-08	12.09	12.70	11.89	12.30	27693290
2025-10-09	12.92	13.74	12.64	13.59	44520459
2025-10-10	14.46	15.51	13.18	13.51	70877445

Explore More About WULF

Coins representing dividend payouts and trends

WULF Dividend History

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

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

WULF Stock Split History

Discover TeraWulf Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

WULF Historical Prices

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

Web Analytics