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

FORD Historical Prices

Summary

Key Stock Metrics

3.10

(September 23, 2024)

52-Week Low

46.00

(September 12, 2025)

52-Week High

298.50

(September 13, 2005)

All-Time High

30.45

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-15	40.00	40.00	40.00	40.00	2500
1995-06-19	41.25	41.25	41.25	41.25	2680
1995-06-20	41.25	41.25	41.25	41.25	30
1995-06-21	40.00	40.47	40.00	40.47	5000
1995-06-22	42.50	42.50	42.50	42.50	30
1995-06-28	42.50	42.50	42.50	42.50	50
1995-06-29	42.50	45.00	42.50	45.00	1680
1995-07-03	50.00	50.00	50.00	50.00	5000
1995-07-06	49.38	49.38	48.44	48.75	2000
1995-07-07	50.00	50.00	40.00	42.50	5350
1995-07-13	40.00	40.00	40.00	40.00	6010
1995-07-14	41.25	41.25	41.25	41.25	250
1995-07-18	42.50	45.00	42.50	42.50	2160
1995-07-19	47.50	47.50	45.63	47.50	2250
1995-07-20	42.50	42.50	42.50	42.50	60
1995-07-21	42.50	47.50	42.50	47.50	550
1995-07-24	42.50	42.50	42.50	42.50	10
1995-07-25	47.50	47.50	42.50	42.50	1050
1995-07-26	40.78	40.78	40.78	40.78	3000
1995-07-27	43.75	43.75	43.75	43.75	60
1995-07-28	47.50	47.50	47.50	47.50	100
1995-07-31	43.75	45.00	43.75	45.00	1660
1995-08-01	47.50	50.00	42.50	50.00	1670
1995-08-02	50.00	50.00	38.75	42.50	4190
1995-08-03	50.00	50.00	50.00	50.00	590
1995-08-04	42.50	50.00	42.50	42.50	1350
1995-08-07	50.00	50.00	50.00	50.00	230
1995-08-09	50.00	50.00	42.50	42.50	3860
1995-08-14	50.00	50.00	50.00	50.00	1440
1995-08-15	50.00	50.00	48.75	48.75	200
1995-08-16	50.00	50.00	50.00	50.00	670
1995-08-17	50.00	50.00	50.00	50.00	570
1995-08-23	46.25	46.25	45.00	45.00	4200
1995-08-28	50.00	50.00	47.50	47.50	1790
1995-08-31	50.00	50.00	50.00	50.00	300
1995-09-01	50.00	50.00	50.00	50.00	200
1995-09-07	46.25	46.25	46.25	46.25	200
1995-09-08	50.00	51.25	50.00	51.25	1790
1995-09-11	50.00	51.25	48.75	48.75	4950
1995-09-12	51.25	55.00	50.31	54.38	2700
1995-09-13	52.50	53.75	52.50	52.50	4760
1995-09-14	52.50	55.00	47.03	47.03	15580
1995-09-15	53.75	56.25	50.00	55.00	7210
1995-09-18	52.50	53.75	52.50	52.50	660
1995-09-19	53.75	61.25	51.25	61.25	4620
1995-09-20	57.50	61.25	53.75	60.00	11040
1995-09-22	55.00	61.25	55.00	61.25	5390
1995-09-25	65.00	67.50	60.00	67.50	7880
1995-09-26	60.00	70.00	60.00	70.00	3140
1995-09-27	70.00	72.50	62.50	72.50	7510
1995-09-28	70.00	73.75	65.00	73.75	2150
1995-09-29	65.00	73.75	65.00	71.88	6300
1995-10-02	75.00	75.00	70.00	75.00	3730
1995-10-03	70.00	76.25	70.00	70.00	4830
1995-10-04	76.25	76.25	70.00	70.00	740
1995-10-05	70.00	76.25	70.00	70.00	2910
1995-10-06	75.00	75.00	66.25	72.50	5110
1995-10-09	67.50	72.50	65.00	72.50	1160
1995-10-10	72.50	72.50	60.00	68.75	4780
1995-10-11	68.75	68.75	65.00	68.75	1700
1995-10-12	63.75	70.00	63.75	67.50	1630
1995-10-13	70.00	70.00	65.00	65.00	1680
1995-10-16	65.00	70.00	65.00	70.00	5400
1995-10-17	68.75	76.25	66.25	76.25	8120
1995-10-18	76.25	77.50	71.25	75.00	9240
1995-10-19	72.50	77.50	72.50	72.50	3980
1995-10-20	72.50	77.50	72.50	77.50	13800
1995-10-23	75.63	77.50	73.75	76.25	9920
1995-10-24	73.75	80.00	72.50	77.50	25510
1995-10-25	77.50	77.50	72.50	72.50	3980
1995-10-26	78.75	78.75	72.50	78.75	5770
1995-10-27	72.50	78.75	72.34	72.50	960
1995-10-30	72.50	78.75	72.50	77.50	1270
1995-10-31	78.75	78.75	72.50	72.50	5140
1995-11-01	78.75	78.75	72.50	78.75	12280
1995-11-02	72.50	78.75	72.50	78.75	2260
1995-11-03	72.50	78.75	72.50	72.50	390
1995-11-06	72.50	78.75	72.50	73.75	1710
1995-11-07	78.75	78.75	72.50	72.50	140
1995-11-08	72.50	78.75	72.50	78.75	9180
1995-11-09	72.50	78.75	72.50	77.50	19710
1995-11-10	78.75	85.00	76.25	80.00	14170
1995-11-13	85.00	86.25	80.00	81.25	6700
1995-11-14	81.25	86.25	81.25	81.25	4090
1995-11-15	86.25	86.25	81.25	82.50	6020
1995-11-16	82.50	86.25	81.25	81.25	4490
1995-11-17	81.25	86.25	81.25	82.50	3060
1995-11-20	82.50	91.25	82.50	85.00	9970
1995-11-21	90.00	95.00	86.25	90.00	14690
1995-11-22	95.00	95.00	87.50	87.50	9800
1995-11-24	92.50	92.50	87.50	92.50	970
1995-11-27	92.50	95.00	87.50	88.75	8420
1995-11-28	93.75	95.00	90.00	90.00	1350
1995-11-29	95.00	95.00	90.00	92.19	5670
1995-11-30	97.50	97.50	90.00	92.50	5470
1995-12-01	97.50	97.50	91.25	97.50	7800
1995-12-04	97.50	97.50	92.50	92.50	610
1995-12-05	96.25	97.50	92.50	93.75	7170
1995-12-06	98.75	102.50	95.00	96.25	9390
1995-12-07	100.00	102.50	93.75	93.75	360
1995-12-08	100.00	100.00	93.75	93.75	4600
1995-12-11	93.75	96.25	93.75	96.25	1550
1995-12-12	102.50	102.50	95.00	97.50	1660
1995-12-13	95.00	102.50	95.00	100.00	1430
1995-12-14	102.50	102.50	96.25	96.25	2590
1995-12-15	101.25	102.50	96.25	101.25	1070
1995-12-18	96.25	102.50	95.00	95.00	2160
1995-12-19	102.50	102.50	95.00	102.50	5150
1995-12-20	102.50	102.50	95.00	102.50	3660
1995-12-21	102.50	102.50	95.00	102.50	2020
1995-12-22	97.50	102.50	96.25	98.75	4780
1995-12-26	97.50	102.50	96.25	102.50	1990
1995-12-27	98.75	100.00	96.25	96.25	1660
1995-12-28	100.00	100.00	90.00	95.00	1760
1995-12-29	95.00	100.00	91.25	98.75	5250
1996-01-02	100.00	100.00	92.50	92.50	2590
1996-01-03	92.50	97.50	91.25	91.25	2600
1996-01-04	90.00	95.00	90.00	90.00	920
1996-01-05	93.75	93.75	90.00	93.75	1500
1996-01-09	90.00	93.75	90.00	90.00	780
1996-01-10	93.75	93.75	88.75	88.75	3940
1996-01-11	93.75	93.75	90.00	91.25	6400
1996-01-12	95.00	95.00	90.00	92.50	2460
1996-01-15	95.00	95.00	92.50	93.75	1740
1996-01-16	95.00	95.00	93.44	93.44	2300
1996-01-17	95.00	95.00	92.50	95.00	1160
1996-01-18	92.50	95.00	92.50	95.00	1740
1996-01-19	92.50	97.50	92.50	95.00	4900
1996-01-22	98.75	100.00	92.50	100.00	1880
1996-01-23	95.00	102.50	95.00	102.50	4000
1996-01-24	102.50	102.50	95.00	95.00	2750
1996-01-25	97.50	102.50	95.00	95.00	2090
1996-01-26	102.50	103.75	95.00	95.00	5380
1996-01-29	103.75	103.75	95.00	103.75	1700
1996-01-30	95.00	103.75	95.00	103.75	2160
1996-01-31	102.50	103.75	95.00	103.75	1700
1996-02-01	95.00	112.50	95.00	110.00	5025
1996-02-02	95.00	107.50	95.00	107.50	8170
1996-02-05	105.00	115.00	95.00	112.50	7540
1996-02-06	105.00	115.00	100.00	100.00	5035
1996-02-07	112.50	112.50	100.00	100.00	2345
1996-02-08	112.50	117.50	100.00	102.50	2445
1996-02-09	117.50	117.50	102.50	105.00	6180
1996-02-12	117.50	117.50	105.00	107.50	9985
1996-02-13	105.00	112.50	105.00	107.50	3570
1996-02-14	112.50	117.50	105.00	105.00	5810
1996-02-15	105.00	115.00	100.00	115.00	4505
1996-02-16	115.00	115.00	102.50	115.00	3845
1996-02-20	110.00	115.00	102.50	105.00	3065
1996-02-21	115.00	117.50	100.00	117.50	3665
1996-02-22	117.50	117.50	102.50	117.50	4220
1996-02-23	102.50	117.50	102.50	104.38	4185
1996-02-26	110.00	117.50	102.50	115.00	7065
1996-02-27	115.00	117.50	102.50	111.25	2305
1996-02-28	105.00	117.50	102.50	102.50	3240
1996-02-29	102.50	117.50	100.00	100.00	6390
1996-03-01	112.50	112.50	100.00	112.50	2975
1996-03-04	112.50	117.50	100.00	115.00	3180
1996-03-05	116.25	117.50	102.50	112.50	2305
1996-03-06	117.50	117.50	102.50	102.50	1260
1996-03-07	102.50	117.50	102.50	103.75	2260
1996-03-08	117.50	117.50	102.50	102.50	1215
1996-03-11	117.50	117.50	102.50	115.00	705
1996-03-12	110.00	117.50	105.00	105.00	1170
1996-03-13	117.50	117.50	102.50	102.50	3630
1996-03-14	117.50	117.50	102.50	117.50	5220
1996-03-15	117.50	117.50	105.00	117.50	3075
1996-03-18	107.50	120.00	107.50	117.50	15195
1996-03-19	120.00	120.00	107.50	107.50	8015
1996-03-20	105.00	115.00	105.00	115.00	4475
1996-03-21	115.00	115.00	105.00	105.00	1445
1996-03-22	115.00	115.00	105.00	110.00	3375
1996-03-25	113.75	115.00	105.00	105.00	2900
1996-03-26	115.00	115.00	105.00	105.00	8340
1996-03-27	105.00	115.00	105.00	105.00	1010
1996-03-28	105.00	115.00	105.00	115.00	6650
1996-03-29	115.00	115.00	105.00	105.00	1880
1996-04-01	113.75	113.75	105.00	113.75	1430
1996-04-02	113.75	115.00	105.00	113.75	2915
1996-04-03	113.75	113.75	105.00	105.00	3015
1996-04-04	110.00	115.00	84.06	113.75	26035
1996-04-08	113.75	113.75	110.00	113.75	2415
1996-04-09	110.00	125.00	102.50	125.00	6690
1996-04-10	125.00	125.00	110.00	125.00	7150
1996-04-11	115.00	127.50	115.00	120.00	6330
1996-04-12	120.00	130.00	118.75	125.00	5895
1996-04-15	120.00	135.00	120.00	120.00	4670
1996-04-16	132.50	135.00	110.00	117.50	15200
1996-04-17	115.00	125.00	115.00	117.50	3540
1996-04-18	115.00	122.50	112.50	115.00	6775
1996-04-19	117.50	120.00	112.50	112.50	2035
1996-04-22	120.00	120.00	112.50	112.50	2315
1996-04-23	120.00	120.00	112.50	120.00	5455
1996-04-24	112.50	125.00	112.50	120.00	9600
1996-04-25	120.00	125.00	112.50	115.00	10305
1996-04-26	115.00	122.50	115.00	120.00	1725
1996-04-29	115.00	122.50	115.00	115.00	1905
1996-04-30	115.00	122.50	115.00	122.50	920
1996-05-01	122.50	122.50	115.00	115.63	2440
1996-05-02	115.00	120.00	115.00	115.00	2775
1996-05-03	117.50	120.00	115.00	115.00	2145
1996-05-06	115.00	120.00	115.00	120.00	1850
1996-05-07	120.00	120.00	115.00	115.00	1755
1996-05-08	115.00	120.00	115.00	115.00	2305
1996-05-09	120.00	120.00	115.00	115.00	6755
1996-05-10	115.00	120.00	105.00	112.50	8590
1996-05-13	115.00	115.00	105.00	112.50	5370
1996-05-14	105.00	110.00	90.00	91.56	3475
1996-05-15	97.50	97.50	90.00	97.50	1680
1996-05-16	98.75	98.75	90.00	90.00	2070
1996-05-17	97.50	97.50	90.00	90.00	1920
1996-05-20	90.00	97.50	90.00	97.50	7890
1996-05-21	90.00	98.75	90.00	90.00	5825
1996-05-22	91.25	98.75	90.00	90.00	8075
1996-05-23	95.00	100.00	90.00	100.00	3590
1996-05-24	90.00	100.00	90.00	90.00	1195
1996-05-28	90.00	100.00	90.00	90.00	4795
1996-05-29	90.00	97.50	90.00	90.00	785
1996-05-30	97.50	100.00	90.00	100.00	2215
1996-05-31	90.00	100.00	90.00	97.50	1835
1996-06-03	100.00	102.50	91.88	92.50	2090
1996-06-04	92.50	101.25	92.50	101.25	2185
1996-06-05	97.50	102.50	95.00	101.25	1600
1996-06-06	95.00	101.25	95.00	101.25	7460
1996-06-07	97.50	110.00	97.50	101.25	4105
1996-06-10	107.50	107.50	97.50	102.50	655
1996-06-11	100.00	102.50	97.50	102.50	1725
1996-06-12	102.50	102.50	97.50	97.50	1160
1996-06-13	102.50	107.50	97.50	102.50	1685
1996-06-14	102.50	107.50	102.50	102.50	1685
1996-06-17	102.50	107.50	97.50	97.50	1995
1996-06-18	97.50	112.50	97.50	112.50	4965
1996-06-19	107.50	110.00	97.50	97.50	4710
1996-06-20	95.00	105.00	95.00	95.00	360
1996-06-21	95.00	102.50	95.00	95.00	2180
1996-06-24	102.50	102.50	95.00	95.00	5545
1996-06-25	100.00	102.50	95.00	95.00	6870
1996-06-26	95.00	102.50	95.00	95.00	1385
1996-06-27	95.00	102.50	95.00	95.00	105
1996-06-28	95.00	102.50	95.00	102.50	690
1996-07-01	95.00	102.50	95.00	102.50	505
1996-07-02	102.50	102.50	92.50	95.00	4690
1996-07-03	95.00	102.50	95.00	95.00	2855
1996-07-05	100.00	100.00	95.00	95.00	1025
1996-07-08	95.00	102.50	92.50	92.50	840
1996-07-09	90.00	97.50	80.00	97.50	50325
1996-07-10	90.00	100.00	90.00	95.00	2070
1996-07-11	95.00	130.00	90.00	120.00	17545
1996-07-12	125.00	135.00	107.50	120.00	12625
1996-07-15	116.25	123.75	105.00	115.00	3090
1996-07-16	117.50	117.50	90.00	98.75	2710
1996-07-17	97.50	100.00	90.00	97.50	1195
1996-07-18	100.00	100.00	80.00	80.00	2465
1996-07-19	80.00	90.00	80.00	80.00	2125
1996-07-22	90.00	90.00	80.00	80.00	1390
1996-07-23	87.50	87.50	80.00	80.00	2955
1996-07-24	85.00	87.50	80.00	80.00	1130
1996-07-25	87.50	87.50	80.00	81.25	4380
1996-07-26	80.00	87.50	80.00	87.50	9365
1996-07-29	80.00	87.50	80.00	87.50	1225
1996-07-30	87.50	87.50	75.00	80.00	1170
1996-07-31	72.50	82.50	72.50	77.50	1410
1996-08-01	77.50	77.50	72.50	77.50	1565
1996-08-02	77.50	77.50	65.00	67.50	4265
1996-08-05	77.50	77.50	65.00	65.00	1585
1996-08-06	77.50	77.50	65.00	68.75	630
1996-08-07	75.00	77.50	65.00	77.50	6225
1996-08-08	65.00	75.00	65.00	65.00	8120
1996-08-09	70.00	75.00	65.00	75.00	5640
1996-08-12	72.50	72.50	60.00	60.00	2685
1996-08-13	67.50	70.00	60.00	60.00	2620
1996-08-14	60.00	65.00	60.00	65.00	1365
1996-08-15	65.00	65.00	60.00	60.00	2900
1996-08-16	60.00	65.00	60.00	60.00	745
1996-08-19	60.00	65.00	60.00	60.00	1365
1996-08-20	60.00	65.00	60.00	60.00	855
1996-08-21	60.00	65.00	60.00	62.50	640
1996-08-22	60.00	65.00	60.00	60.00	2510
1996-08-23	60.00	65.00	60.00	65.00	705
1996-08-26	65.00	65.00	57.50	57.50	2795
1996-08-27	60.00	65.00	60.00	60.00	3245
1996-08-28	65.00	65.00	60.00	60.00	1470
1996-08-29	62.50	67.50	60.00	67.50	2500
1996-08-30	67.50	80.00	67.50	80.00	1485
1996-09-04	80.00	80.00	70.00	70.00	1100
1996-09-05	70.00	80.00	70.00	80.00	1325
1996-09-06	80.00	80.00	67.50	67.50	2310
1996-09-09	67.50	80.00	67.50	80.00	715
1996-09-10	80.00	80.00	67.50	80.00	1485
1996-09-11	80.00	80.00	67.50	67.50	1310
1996-09-12	80.00	80.00	67.50	67.50	2265
1996-09-13	67.50	77.50	67.50	67.50	560
1996-09-16	68.75	75.00	55.00	55.00	2955
1996-09-17	65.00	65.00	52.50	52.50	660
1996-09-18	52.50	62.50	52.50	58.75	4000
1996-09-19	52.50	67.50	52.50	52.50	5560
1996-09-20	67.50	67.50	55.00	62.50	2950
1996-09-23	55.00	62.50	52.50	52.50	1725
1996-09-24	62.50	62.50	42.50	45.00	2475
1996-09-25	55.00	55.00	45.00	45.00	1650
1996-09-26	47.50	55.00	45.00	45.00	855
1996-09-27	45.00	52.50	45.00	45.00	765
1996-09-30	45.00	50.00	45.00	45.00	1440
1996-10-01	52.50	52.50	39.38	41.25	4250
1996-10-02	47.50	47.50	37.50	37.50	3130
1996-10-03	46.25	46.25	40.00	42.50	745
1996-10-04	45.00	45.00	37.50	45.00	1800
1996-10-07	40.00	45.00	37.50	37.50	1130
1996-10-08	37.50	45.00	30.00	32.50	4420
1996-10-09	32.50	35.00	32.50	35.00	475
1996-10-10	30.00	35.00	27.50	27.50	1440
1996-10-11	27.50	35.00	27.50	35.00	1065
1996-10-14	27.50	35.00	25.00	30.00	2515
1996-10-15	27.50	30.00	25.00	27.50	1535
1996-10-16	27.50	27.50	20.00	25.00	3325
1996-10-17	25.00	30.00	23.13	23.13	1265
1996-10-18	30.00	30.00	25.00	30.00	935
1996-10-21	25.00	32.50	25.00	25.00	540
1996-10-22	25.00	32.50	25.00	26.25	4205
1996-10-23	30.00	32.50	26.25	26.25	2565
1996-10-24	26.25	32.50	26.25	30.00	12555
1996-10-25	32.50	35.00	27.50	35.00	1570
1996-10-28	35.00	35.00	31.25	35.00	1025
1996-10-29	31.25	35.00	31.25	35.00	990
1996-10-30	31.25	31.25	23.75	23.75	2145
1996-10-31	25.00	27.50	23.75	25.00	215
1996-11-01	27.50	27.50	23.75	23.75	2800
1996-11-04	27.50	27.50	22.50	22.50	1550
1996-11-05	21.25	26.25	20.00	20.00	2195
1996-11-06	20.63	27.50	20.63	27.50	3775
1996-11-07	27.50	27.50	22.50	22.50	1480
1996-11-08	22.50	27.50	22.50	25.00	380
1996-11-11	22.50	30.00	20.00	20.00	3890
1996-11-12	25.00	25.00	12.50	16.25	9005
1996-11-13	18.75	21.25	15.00	16.25	4070
1996-11-14	17.50	21.25	16.25	21.25	2835
1996-11-15	18.75	22.50	18.75	20.00	490
1996-11-18	20.00	21.25	17.50	17.50	2625
1996-11-19	17.50	21.25	16.25	21.25	2165
1996-11-20	16.25	21.25	16.25	17.50	795
1996-11-21	20.00	21.25	18.75	18.75	3715
1996-11-22	16.25	21.25	16.25	16.25	2300
1996-11-25	16.25	21.25	16.25	17.50	5095
1996-11-26	17.50	21.25	16.25	16.25	2025
1996-11-27	21.25	21.25	13.75	20.00	1250
1996-11-29	16.25	16.25	16.25	16.25	1340
1996-12-02	13.75	20.00	12.50	14.38	1665
1996-12-03	13.75	18.13	13.13	13.13	1005
1996-12-04	13.75	20.63	13.75	13.75	1230
1996-12-05	12.50	17.50	11.25	11.25	2770
1996-12-06	10.63	15.00	10.63	12.50	1660
1996-12-09	10.63	15.00	10.63	11.25	1550
1996-12-10	10.63	13.75	10.63	11.25	3600
1996-12-11	13.13	13.13	10.63	10.63	2900
1996-12-12	11.25	13.13	10.63	10.63	1350
1996-12-13	10.63	13.13	10.00	10.00	3005
1996-12-16	10.00	12.50	10.00	10.00	4685
1996-12-17	11.25	12.50	9.38	9.38	4205
1996-12-18	9.38	10.00	9.38	9.38	1310
1996-12-19	9.38	12.50	8.75	10.00	4255
1996-12-20	9.38	11.88	9.38	9.38	2120
1996-12-23	10.63	15.00	10.63	11.25	5660
1996-12-24	10.63	13.13	10.00	10.63	2090
1996-12-26	10.63	12.50	10.00	10.00	4565
1996-12-27	10.00	12.50	10.00	12.50	2300
1996-12-30	12.50	12.50	9.38	10.00	11385
1996-12-31	10.00	12.50	10.00	10.63	11980
1997-01-02	10.63	13.13	10.63	13.13	60
1997-01-03	10.63	13.13	10.63	11.25	3560
1997-01-06	11.25	13.13	11.25	11.25	590
1997-01-07	13.13	13.13	11.25	11.88	815
1997-01-08	13.13	13.13	10.31	11.25	4030
1997-01-09	12.50	12.50	12.50	12.50	160
1997-01-10	10.63	12.50	10.63	12.50	1580
1997-01-13	12.50	13.13	11.25	11.25	3195
1997-01-14	10.63	13.13	8.75	11.88	2840
1997-01-15	11.25	11.25	7.50	7.50	3800
1997-01-16	8.75	9.38	6.25	9.38	10835
1997-01-17	8.75	11.88	8.75	9.38	6020
1997-01-20	11.88	13.13	8.75	13.13	2900
1997-01-21	13.13	15.00	10.00	15.00	2370
1997-01-22	12.50	15.00	11.25	11.25	2800
1997-01-23	11.25	15.00	11.25	15.00	795
1997-01-24	12.50	15.00	12.50	12.50	745
1997-01-27	12.50	13.75	11.25	11.25	6610
1997-01-28	10.00	11.25	9.38	9.38	4905
1997-01-29	10.00	11.88	10.00	11.25	3660
1997-01-30	10.63	11.25	10.63	11.25	1170
1997-01-31	10.00	12.50	7.50	11.88	21135
1997-02-03	13.75	13.75	10.00	10.00	2865
1997-02-04	10.31	12.50	10.00	10.00	1300
1997-02-05	12.50	12.50	10.00	10.00	175
1997-02-06	10.00	10.00	10.00	10.00	660
1997-02-07	12.50	12.50	10.00	12.50	555
1997-02-10	12.50	12.50	10.00	10.00	1500
1997-02-11	11.25	11.25	9.38	10.00	2015
1997-02-12	10.00	10.63	10.00	10.00	955
1997-02-13	10.00	10.63	10.00	10.63	2365
1997-02-14	10.63	10.63	10.63	10.63	245
1997-02-18	11.88	11.88	10.63	11.25	1180
1997-02-19	10.63	10.63	10.63	10.63	450
1997-02-20	11.88	11.88	10.63	10.63	1380
1997-02-21	10.63	11.88	10.63	11.88	3040
1997-02-24	11.25	11.88	10.63	11.25	3240
1997-02-25	11.88	11.88	11.25	11.25	2145
1997-02-26	14.38	14.38	11.25	14.38	2905
1997-02-27	11.56	11.56	11.56	11.56	2000
1997-02-28	11.88	11.88	11.88	11.88	320
1997-03-04	10.94	11.25	10.94	11.25	845
1997-03-06	10.63	10.63	10.63	10.63	2265
1997-03-07	10.63	11.88	10.63	11.25	1405
1997-03-10	10.63	12.50	10.63	10.63	1655
1997-03-11	10.63	11.88	10.63	10.63	1925
1997-03-12	10.63	11.25	10.00	10.63	4160
1997-03-13	11.25	13.75	10.63	13.75	3040
1997-03-14	13.75	15.63	11.25	12.50	5735
1997-03-17	15.63	15.63	12.50	12.50	6650
1997-03-18	12.50	14.38	12.50	12.50	2100
1997-03-19	12.50	12.50	12.50	12.50	1625
1997-03-20	14.38	14.38	11.88	11.88	1075
1997-03-21	11.88	14.38	11.88	14.38	1150
1997-03-24	11.88	11.88	11.88	11.88	870
1997-03-25	11.88	13.75	11.88	13.13	6350
1997-03-26	12.50	14.38	12.50	12.50	725
1997-03-27	14.38	14.38	12.50	13.75	630
1997-03-31	12.50	15.00	12.50	14.69	9950
1997-04-01	15.00	16.25	14.38	15.63	11595
1997-04-02	15.00	16.25	15.00	15.63	3645
1997-04-03	16.88	16.88	15.63	16.25	8665
1997-04-04	16.56	16.88	16.25	16.56	3525
1997-04-07	16.25	16.88	15.63	16.88	3700
1997-04-08	15.00	16.88	15.00	15.00	1730
1997-04-09	15.00	17.50	14.38	16.56	3535
1997-04-10	15.00	15.00	15.00	15.00	910
1997-04-11	15.00	16.88	15.00	15.00	4800
1997-04-14	15.00	16.88	15.00	15.00	405
1997-04-15	15.00	15.00	15.00	15.00	765
1997-04-16	15.00	15.00	15.00	15.00	1705
1997-04-17	15.00	18.13	15.00	17.19	15530
1997-04-18	18.75	18.75	17.50	17.50	11250
1997-04-21	18.13	18.13	16.88	16.88	3640
1997-04-22	18.13	18.13	15.63	15.63	2330
1997-04-23	17.50	17.50	15.63	15.63	615
1997-04-24	15.63	17.50	15.63	17.50	2900
1997-04-25	17.50	18.13	15.63	17.50	2590
1997-04-28	17.50	17.50	13.75	16.25	8840
1997-04-29	16.25	16.25	14.38	16.25	5100
1997-04-30	16.25	16.25	14.38	16.25	12005
1997-05-01	16.25	16.25	15.00	16.25	6810
1997-05-02	16.25	16.25	15.00	16.25	1580
1997-05-05	15.00	15.63	14.38	15.00	2745
1997-05-06	12.50	12.50	12.50	12.50	5275
1997-05-07	15.00	15.00	12.50	14.38	6800
1997-05-08	12.50	16.25	12.50	15.00	15420
1997-05-09	14.38	16.25	13.44	13.44	8950
1997-05-12	16.25	16.25	14.38	16.25	1345
1997-05-13	14.38	16.25	14.38	16.25	11440
1997-05-14	15.00	16.25	14.38	14.38	2165
1997-05-15	15.63	15.63	13.75	13.75	2335
1997-05-16	15.63	16.25	15.00	15.00	7575
1997-05-19	16.25	16.25	15.00	16.25	5135
1997-05-20	16.25	16.25	15.00	15.63	2650
1997-05-21	15.00	16.25	14.38	15.63	9755
1997-05-22	16.25	16.25	15.00	16.25	7300
1997-05-23	16.25	16.25	14.38	15.63	4235
1997-05-27	14.38	15.63	13.13	14.38	3865
1997-05-28	15.63	16.25	14.38	15.00	7875
1997-05-29	15.63	15.63	13.75	15.00	4170
1997-05-30	15.63	15.63	13.75	14.38	4005
1997-06-02	15.63	16.25	15.00	16.25	4490
1997-06-03	16.25	17.50	15.00	16.88	12135
1997-06-04	17.50	17.50	16.25	17.50	1145
1997-06-05	17.50	18.13	16.88	18.13	20705
1997-06-06	18.13	18.75	17.50	18.13	11850
1997-06-09	18.13	19.38	18.13	18.75	16190
1997-06-10	19.38	20.00	18.75	18.75	25755
1997-06-11	19.38	20.00	18.75	20.00	4655
1997-06-12	20.00	20.00	15.94	19.38	24950
1997-06-13	20.00	20.00	18.75	19.38	2960
1997-06-16	19.38	20.00	18.75	20.00	8875
1997-06-17	20.00	20.63	18.75	20.00	11695
1997-06-18	18.75	20.00	18.75	18.75	4050
1997-06-19	20.00	20.00	16.25	18.75	9120
1997-06-20	18.75	18.75	16.25	16.88	4340
1997-06-23	18.75	18.75	15.00	18.13	2260
1997-06-24	18.75	18.75	16.88	18.13	4320
1997-06-25	18.75	19.38	18.13	19.38	3695
1997-06-26	19.38	20.00	18.75	20.00	10400
1997-06-27	21.25	21.25	20.00	20.00	3100
1997-06-30	20.00	20.63	17.50	17.50	13655
1997-07-01	17.50	17.50	17.50	17.50	585
1997-07-02	19.38	20.00	17.50	18.75	3045
1997-07-03	20.63	21.25	20.63	20.63	675
1997-07-07	18.75	21.25	18.13	18.13	2425
1997-07-08	20.00	20.00	15.00	17.50	6700
1997-07-09	15.00	18.75	14.38	16.25	5115
1997-07-10	18.13	20.00	16.88	19.38	2285
1997-07-11	17.50	20.00	16.25	19.06	6400
1997-07-14	18.75	19.38	16.25	16.25	2395
1997-07-15	16.25	16.25	16.25	16.25	385
1997-07-16	16.25	16.25	14.38	15.63	3280
1997-07-17	15.63	16.25	13.75	13.75	3325
1997-07-18	17.50	19.38	16.88	17.50	10175
1997-07-21	16.88	18.75	16.25	18.75	1745
1997-07-22	18.75	19.38	16.88	16.88	11040
1997-07-23	16.88	18.75	15.00	16.88	14320
1997-07-24	15.00	16.88	15.00	15.00	2370
1997-07-25	15.00	16.25	15.00	16.25	60
1997-07-28	15.00	16.25	15.00	15.00	1445
1997-07-29	15.00	15.63	12.50	13.13	2715
1997-07-30	12.50	15.00	12.50	13.75	1515
1997-07-31	15.00	15.63	13.75	13.75	6980
1997-08-01	15.00	17.50	13.75	15.00	6355
1997-08-04	15.00	16.25	15.00	15.00	915
1997-08-05	15.00	16.25	13.13	16.25	1190
1997-08-06	13.13	16.25	11.25	13.75	5140
1997-08-07	14.38	16.25	13.75	16.25	6420
1997-08-08	16.25	16.25	15.63	16.25	255
1997-08-11	16.88	17.50	16.88	16.88	985
1997-08-12	16.88	16.88	15.31	16.25	2335
1997-08-13	17.50	17.50	15.00	16.25	1250
1997-08-14	15.00	15.00	14.38	14.38	1685
1997-08-15	14.38	15.63	13.75	14.38	2565
1997-08-18	14.38	15.00	14.38	14.38	4150
1997-08-19	15.00	15.00	13.75	13.75	1300
1997-08-20	15.00	15.63	13.75	15.00	7485
1997-08-21	15.63	16.25	13.13	13.75	3095
1997-08-22	15.00	15.00	13.13	14.38	2935
1997-08-25	13.13	13.13	12.50	12.50	835
1997-08-26	13.75	15.00	13.13	13.13	6690
1997-08-27	14.38	15.00	13.13	13.13	3515
1997-08-28	13.13	13.75	13.13	13.75	535
1997-08-29	13.13	13.75	13.13	13.13	75
1997-09-02	13.13	13.75	13.13	13.75	25
1997-09-03	13.13	13.13	12.81	13.13	1015
1997-09-04	13.13	13.75	12.50	12.50	3165
1997-09-05	12.50	13.13	11.88	13.13	1360
1997-09-08	13.13	13.13	11.25	11.25	1130
1997-09-09	11.25	12.50	11.25	12.50	1100
1997-09-10	13.13	13.13	11.25	12.50	455
1997-09-11	11.25	11.88	11.25	11.25	2715
1997-09-12	11.88	12.50	11.88	12.50	700
1997-09-15	11.88	11.88	10.63	11.25	3245
1997-09-16	12.50	12.50	11.25	12.50	3245
1997-09-17	13.75	13.75	11.88	13.75	4310
1997-09-18	11.88	14.38	11.88	12.50	4765
1997-09-19	13.75	15.00	12.81	14.38	2605
1997-09-22	15.00	16.88	15.00	16.25	12260
1997-09-23	15.63	17.50	15.63	16.25	9290
1997-09-24	15.63	16.88	15.63	15.63	4300
1997-09-25	16.88	16.88	15.63	15.63	4080
1997-09-26	16.25	16.25	13.13	15.00	1620
1997-09-29	15.00	16.25	14.69	15.00	615
1997-09-30	15.00	16.25	15.00	15.00	3205
1997-10-01	15.00	16.88	15.00	15.63	1840
1997-10-02	16.25	17.50	16.25	16.25	10690
1997-10-03	16.88	17.50	16.88	17.50	420
1997-10-06	17.50	19.38	17.50	18.13	9855
1997-10-07	18.75	20.00	18.13	19.69	6725
1997-10-08	18.75	22.50	18.75	20.63	29120
1997-10-09	21.25	23.13	20.63	21.88	7120
1997-10-10	21.25	23.13	21.25	21.88	7985
1997-10-13	22.50	23.75	21.25	21.25	6875
1997-10-14	22.50	25.63	21.25	25.63	12435
1997-10-15	25.63	26.88	23.13	25.00	8080
1997-10-16	25.00	25.63	22.50	22.50	3485
1997-10-17	24.38	25.63	22.50	24.38	7630
1997-10-20	23.13	25.00	23.13	25.00	2900
1997-10-21	25.00	27.50	23.75	27.50	22860
1997-10-22	27.50	30.00	27.50	30.00	23170
1997-10-23	30.00	31.25	25.00	27.50	15005
1997-10-24	28.13	32.50	27.50	30.63	28735
1997-10-27	30.00	32.50	25.63	25.63	2540
1997-10-28	25.63	32.50	22.50	31.88	31060
1997-10-29	31.25	36.88	30.00	31.25	31620
1997-10-30	31.88	32.50	24.38	25.94	23085
1997-10-31	25.63	28.13	25.00	27.50	6150
1997-11-03	25.00	27.50	23.13	23.75	3215
1997-11-04	25.00	26.25	23.75	25.00	3030
1997-11-05	25.00	26.88	25.00	26.25	2895
1997-11-06	25.63	26.88	25.00	25.63	3170
1997-11-07	25.63	26.25	25.00	25.00	1675
1997-11-10	25.00	26.25	25.00	25.00	2795
1997-11-11	24.38	26.25	24.38	25.00	2385
1997-11-12	25.00	25.00	25.00	25.00	3005
1997-11-13	23.13	26.88	23.13	25.63	7920
1997-11-14	26.88	26.88	22.50	22.50	2315
1997-11-17	23.13	23.75	21.88	21.88	2495
1997-11-18	23.75	23.75	21.25	23.13	3075
1997-11-19	22.50	22.50	20.00	20.63	4875
1997-11-20	20.63	21.88	20.63	21.88	3015
1997-11-21	21.88	21.88	20.63	21.25	2715
1997-11-24	20.63	20.63	20.63	20.63	410
1997-11-25	20.63	21.25	20.00	20.00	4695
1997-11-26	20.00	20.94	20.00	20.00	1730
1997-11-28	20.00	20.00	20.00	20.00	205
1997-12-01	21.25	21.25	18.75	19.38	1395
1997-12-02	19.38	21.88	19.38	20.63	3615
1997-12-03	20.63	22.50	20.63	22.50	1700
1997-12-04	23.13	23.13	21.88	22.50	3120
1997-12-05	22.50	23.13	21.88	22.50	1355
1997-12-08	21.88	21.88	21.25	21.25	505
1997-12-09	21.25	21.88	21.25	21.25	950
1997-12-10	21.25	21.88	21.25	21.25	860
1997-12-11	21.25	21.88	21.25	21.25	2435
1997-12-12	21.25	21.88	21.25	21.25	2010
1997-12-15	21.25	21.88	20.00	21.25	4795
1997-12-16	20.00	21.25	20.00	21.25	6815
1997-12-17	20.00	21.25	20.00	20.00	2645
1997-12-18	20.00	23.13	20.00	21.25	7710
1997-12-19	21.25	23.75	21.25	23.75	8525
1997-12-22	25.00	25.00	22.50	23.75	3405
1997-12-23	23.75	25.00	23.13	23.13	2455
1997-12-24	22.50	25.00	22.50	22.50	5090
1997-12-26	22.50	22.50	22.50	22.50	2150
1997-12-29	23.75	25.00	23.75	25.00	4150
1997-12-30	25.00	26.25	23.75	23.75	8620
1997-12-31	23.75	26.25	21.88	22.50	3140
1998-01-02	23.13	26.25	23.13	26.25	300
1998-01-05	23.13	26.25	22.50	23.13	5140
1998-01-06	23.13	26.25	23.13	26.25	1340
1998-01-07	26.25	26.25	24.06	26.25	8130
1998-01-08	24.38	26.25	24.38	25.63	2760
1998-01-09	24.38	25.63	24.06	24.06	4230
1998-01-12	23.13	25.63	22.50	25.63	4560
1998-01-13	23.13	25.00	23.13	23.75	3490
1998-01-14	25.00	25.63	23.13	25.63	1130
1998-01-15	23.75	29.38	23.75	26.88	22250
1998-01-16	29.38	30.00	25.00	26.25	20610
1998-01-20	27.50	28.75	25.00	26.25	11920
1998-01-21	26.25	29.38	25.00	29.38	14810
1998-01-22	29.38	30.00	25.00	29.38	25790
1998-01-23	31.25	31.88	29.38	30.00	11960
1998-01-26	31.25	34.38	30.63	32.50	5330
1998-01-27	30.63	32.50	30.00	31.25	17790
1998-01-28	31.25	31.25	28.75	29.38	6520
1998-01-29	29.38	30.63	28.75	30.31	7310
1998-01-30	29.38	31.88	29.38	30.00	6370
1998-02-02	29.38	32.50	29.38	31.88	9880
1998-02-03	33.13	33.13	30.00	32.50	3750
1998-02-04	30.00	32.50	30.00	31.25	1630
1998-02-05	31.88	36.25	30.00	36.25	9880
1998-02-06	34.38	34.38	31.25	31.25	2940
1998-02-09	31.25	31.25	30.00	30.00	4170
1998-02-10	30.00	31.88	30.00	30.94	4150
1998-02-11	30.94	32.50	30.00	30.00	4690
1998-02-12	32.50	32.50	27.50	30.00	22280
1998-02-13	28.75	32.50	28.75	31.88	25620
1998-02-17	31.25	32.50	31.25	32.50	4500
1998-02-18	32.50	35.00	32.50	33.13	18360
1998-02-19	32.50	32.50	29.38	30.00	9260
1998-02-20	30.00	30.00	29.38	30.00	4030
1998-02-23	29.38	32.50	29.38	30.63	13880
1998-02-24	30.00	32.50	30.00	30.00	3560
1998-02-25	30.63	35.00	30.31	33.13	19190
1998-02-26	33.13	33.13	31.25	32.50	6480
1998-02-27	31.25	33.13	30.00	31.25	6710
1998-03-02	31.25	33.13	31.25	32.50	3090
1998-03-03	31.25	32.50	31.25	31.25	7810
1998-03-04	31.25	31.88	30.31	31.88	2580
1998-03-05	31.88	31.88	29.38	29.38	4110
1998-03-06	29.38	31.56	28.75	28.75	5810
1998-03-09	28.75	30.00	28.13	28.13	1510
1998-03-10	28.13	28.13	25.63	27.50	10060
1998-03-11	27.50	30.00	22.50	28.75	16270
1998-03-12	29.38	31.25	26.25	28.13	12840
1998-03-13	27.50	30.00	27.50	28.75	2100
1998-03-16	27.50	30.00	27.50	28.75	6220
1998-03-17	30.00	32.50	30.00	30.63	45110
1998-03-18	32.50	32.50	30.63	31.25	43060
1998-03-19	30.63	32.50	30.63	31.25	34730
1998-03-20	31.88	31.88	28.13	30.63	5500
1998-03-23	28.75	32.50	28.75	30.63	18710
1998-03-24	32.50	32.50	30.63	31.88	15480
1998-03-25	32.50	33.13	30.00	30.00	12960
1998-03-26	30.00	31.88	30.00	31.25	15180
1998-03-27	30.00	30.00	29.38	29.38	3220
1998-03-30	31.88	31.88	28.75	30.63	2160
1998-03-31	30.94	30.94	28.75	28.75	4360
1998-04-01	28.13	30.00	28.13	28.13	5430
1998-04-02	29.38	30.63	27.50	27.50	2650
1998-04-03	29.38	30.00	27.50	30.00	5000
1998-04-06	27.50	29.38	25.63	26.88	8970
1998-04-07	26.88	31.25	26.88	29.38	14800
1998-04-08	30.00	33.13	30.00	30.00	24100
1998-04-09	31.25	32.50	30.00	30.00	5720
1998-04-13	30.00	32.50	30.00	32.19	31880
1998-04-14	32.50	32.50	27.50	30.00	9160
1998-04-15	30.00	32.50	30.00	30.63	8760
1998-04-16	32.50	32.50	30.00	31.25	3260
1998-04-17	31.88	31.88	30.00	30.31	8540
1998-04-20	30.00	32.50	29.38	29.38	14100
1998-04-21	29.69	31.56	27.50	30.31	25570
1998-04-22	30.00	31.25	29.06	30.00	4900
1998-04-23	30.00	30.00	29.06	29.06	3660
1998-04-24	29.06	29.38	28.75	29.38	1950
1998-04-27	29.38	29.38	27.81	29.38	2300
1998-04-28	29.38	29.38	27.50	27.50	11310
1998-04-29	29.06	29.06	27.50	28.75	2250
1998-04-30	28.75	28.75	25.00	26.88	21420
1998-05-01	28.13	29.38	27.81	27.81	440
1998-05-04	29.38	31.25	29.06	30.00	9230
1998-05-05	30.00	30.63	28.75	28.75	2800
1998-05-06	28.75	30.00	28.75	30.00	2290
1998-05-07	28.75	30.00	27.50	28.75	19450
1998-05-08	28.75	31.88	27.50	31.25	37140
1998-05-11	30.00	30.63	28.75	29.38	5620
1998-05-12	28.75	30.63	28.13	30.63	7560
1998-05-13	30.00	31.88	29.38	30.00	9380
1998-05-14	29.38	29.38	29.38	29.38	420
1998-05-15	29.38	30.00	29.38	30.00	70
1998-05-18	29.38	30.63	28.75	30.00	2680
1998-05-19	28.75	31.88	28.75	30.63	19150
1998-05-20	30.78	31.88	30.00	31.25	101490
1998-05-21	31.25	35.00	31.25	31.25	43530
1998-05-22	30.63	32.50	30.63	30.63	6780
1998-05-26	32.50	32.50	30.00	32.50	10730
1998-05-27	32.50	32.50	26.88	26.88	16710
1998-05-28	27.50	29.38	27.50	28.13	1580
1998-05-29	28.75	28.75	26.88	27.50	7100
1998-06-01	29.38	29.38	26.88	27.19	6460
1998-06-02	27.50	28.75	26.25	27.50	2240
1998-06-03	27.50	28.13	24.38	24.38	8460
1998-06-04	23.75	26.88	23.75	25.00	6120
1998-06-05	27.50	27.50	25.00	25.00	3530
1998-06-08	26.88	26.88	25.63	25.63	2130
1998-06-09	26.88	26.88	23.13	23.13	11590
1998-06-10	24.38	26.25	23.44	23.75	11490
1998-06-11	25.00	30.00	25.00	29.69	48900
1998-06-12	29.69	29.69	26.88	26.88	1540
1998-06-15	26.88	27.50	25.00	25.00	1990
1998-06-16	25.63	26.25	25.00	25.63	1380
1998-06-17	26.25	27.50	26.25	26.56	910
1998-06-18	26.56	26.56	26.56	26.56	50
1998-06-19	27.50	27.50	26.88	27.50	530
1998-06-22	27.50	28.13	26.88	26.88	1200
1998-06-23	26.88	28.13	26.88	26.88	8960
1998-06-24	26.88	28.75	26.88	27.19	9620
1998-06-25	28.13	28.13	26.88	26.88	1270
1998-06-26	28.13	28.13	26.88	26.88	5260
1998-06-29	27.19	27.19	26.56	26.56	480
1998-06-30	27.50	28.75	26.25	28.13	5240
1998-07-01	26.25	26.88	26.25	26.25	1030
1998-07-02	26.88	28.13	26.25	26.56	2020
1998-07-06	25.63	26.88	25.00	26.88	3340
1998-07-07	26.25	26.25	26.25	26.25	900
1998-07-08	27.81	27.81	26.25	26.25	1000
1998-07-09	26.25	28.13	26.25	28.13	5730
1998-07-10	27.50	28.13	26.88	26.88	1960
1998-07-13	28.13	28.13	26.88	26.88	940
1998-07-14	28.13	28.13	26.25	26.25	3490
1998-07-15	27.50	27.50	26.88	27.50	3220
1998-07-16	27.50	28.13	26.88	27.50	11190
1998-07-17	27.19	28.75	26.88	28.75	9040
1998-07-20	27.50	28.75	25.63	25.63	10720
1998-07-21	25.63	27.50	25.63	27.50	1710
1998-07-22	26.25	30.00	26.25	27.50	6550
1998-07-23	29.38	29.38	22.50	22.50	3990
1998-07-24	25.00	26.25	23.13	23.13	1090
1998-07-27	26.88	26.88	20.00	21.25	5940
1998-07-28	20.00	23.13	20.00	21.88	680
1998-07-29	23.13	23.44	22.50	22.50	4520
1998-07-30	22.50	25.00	22.50	22.50	10830
1998-08-03	22.50	23.13	21.88	23.13	4800
1998-08-04	22.50	22.50	22.50	22.50	1610
1998-08-05	23.13	23.75	22.50	22.50	14620
1998-08-06	22.50	22.50	19.69	20.63	13100
1998-08-07	20.63	21.25	20.00	20.31	7260
1998-08-10	22.50	22.50	20.00	20.00	3010
1998-08-11	19.38	21.25	19.38	19.69	8100
1998-08-12	20.63	21.25	19.38	19.38	3180
1998-08-13	19.38	20.00	17.50	20.00	1230
1998-08-14	21.25	21.25	17.50	17.50	790
1998-08-17	18.75	20.00	17.50	20.00	1560
1998-08-18	17.50	18.13	15.00	17.50	11050
1998-08-19	15.00	16.25	15.00	16.25	1250
1998-08-20	17.50	17.50	14.38	14.69	1250
1998-08-21	16.25	16.25	16.25	16.25	330
1998-08-24	13.75	15.00	13.75	15.00	2440
1998-08-25	13.75	13.75	11.25	12.50	3590
1998-08-26	15.00	16.25	11.88	11.88	1690
1998-08-27	13.75	15.00	12.50	12.50	1150
1998-08-28	12.50	12.50	10.94	12.50	2370
1998-08-31	10.31	11.25	10.31	10.47	4620
1998-09-01	10.31	12.50	10.00	11.25	2320
1998-09-02	12.50	12.50	9.84	12.50	18060
1998-09-03	10.00	10.00	10.00	10.00	320
1998-09-04	10.00	10.00	10.00	10.00	330
1998-09-08	10.00	10.63	10.00	10.63	2190
1998-09-09	10.63	10.63	10.63	10.63	650
1998-09-10	10.00	12.50	10.00	11.88	750
1998-09-11	12.50	12.50	12.50	12.50	1920
1998-09-14	11.25	11.88	11.25	11.25	360
1998-09-15	11.88	11.88	10.00	10.16	5970
1998-09-16	10.00	10.16	10.00	10.16	17320
1998-09-17	10.00	10.31	10.00	10.00	11730
1998-09-18	12.19	12.19	12.19	12.19	10
1998-09-21	10.00	10.00	10.00	10.00	3230
1998-09-22	10.00	10.31	10.00	10.31	14240
1998-09-23	10.31	10.31	10.31	10.31	3450
1998-09-24	10.00	10.00	8.75	8.75	3300
1998-09-25	9.69	10.00	9.69	10.00	2600
1998-09-29	9.38	10.00	9.38	10.00	680
1998-09-30	9.38	9.69	9.38	9.38	8670
1998-10-01	8.75	8.75	7.81	7.81	500
1998-10-02	7.81	7.81	7.50	7.81	900
1998-10-05	8.13	9.69	8.13	9.06	4250
1998-10-06	9.38	9.38	9.06	9.38	2440
1998-10-07	9.06	9.06	9.06	9.06	600
1998-10-08	9.06	9.38	8.44	8.75	6740
1998-10-09	9.38	9.38	8.44	8.44	3870
1998-10-12	9.38	9.38	8.13	9.38	5720
1998-10-13	9.38	9.38	9.38	9.38	2600
1998-10-14	10.31	10.63	9.38	10.31	2350
1998-10-15	10.00	10.00	10.00	10.00	2550
1998-10-16	8.75	9.69	6.88	9.69	4760
1998-10-19	7.81	8.75	7.50	7.50	4230
1998-10-20	7.50	9.06	7.50	8.44	3230
1998-10-21	8.13	10.00	8.13	9.69	3380
1998-10-22	9.69	10.31	9.69	10.31	5660
1998-10-23	10.63	10.63	9.69	10.00	9800
1998-10-26	10.00	10.63	9.69	9.69	11300
1998-10-27	9.69	10.00	8.75	10.00	3700
1998-10-28	8.75	8.75	8.75	8.75	1210
1998-10-29	8.75	8.75	8.75	8.75	4070
1998-10-30	8.13	9.38	8.13	8.75	4490
1998-11-02	9.06	9.38	8.75	9.06	3370
1998-11-03	8.75	9.06	8.75	9.06	430
1998-11-04	8.13	9.06	8.13	8.13	1070
1998-11-05	9.06	9.06	9.06	9.06	200
1998-11-06	7.50	8.75	6.88	7.50	4070
1998-11-09	7.50	7.50	7.50	7.50	500
1998-11-10	8.13	8.75	7.81	8.75	2300
1998-11-11	7.81	9.38	7.50	9.38	1000
1998-11-12	7.81	9.38	7.50	9.06	1880
1998-11-13	8.75	8.75	8.75	8.75	100
1998-11-16	8.75	9.06	8.13	9.06	820
1998-11-17	7.81	7.81	7.81	7.81	250
1998-11-18	8.13	8.13	7.81	7.81	550
1998-11-19	7.81	7.81	7.81	7.81	330
1998-11-20	7.81	10.00	7.50	10.00	3010
1998-11-23	9.38	10.00	7.81	8.13	1780
1998-11-24	9.06	9.06	7.81	7.81	770
1998-11-25	8.75	10.00	7.50	10.00	7370
1998-11-27	8.75	9.38	7.50	7.50	3700
1998-11-30	9.38	9.69	7.50	8.75	12470
1998-12-01	8.75	8.75	7.50	8.75	2350
1998-12-02	8.75	8.75	6.25	6.25	11690
1998-12-03	8.13	8.13	7.50	8.13	5480
1998-12-04	8.13	8.13	6.88	7.81	6800
1998-12-07	7.81	7.81	6.25	7.50	2880
1998-12-08	6.56	7.50	6.56	6.56	2820
1998-12-09	8.13	8.13	6.25	6.25	4080
1998-12-10	6.88	7.50	6.25	7.50	3030
1998-12-11	7.50	8.75	6.25	8.75	18450
1998-12-14	8.75	8.75	6.25	8.13	4620
1998-12-15	6.88	8.13	6.88	6.88	1560
1998-12-16	6.88	8.13	6.88	6.88	11000
1998-12-17	6.56	7.50	6.25	7.50	3410
1998-12-18	7.50	8.13	6.56	6.88	5880
1998-12-21	8.13	8.59	6.56	8.13	16150
1998-12-22	8.13	8.75	6.88	7.19	3010
1998-12-23	7.50	9.69	7.19	8.13	11600
1998-12-24	7.50	8.13	6.88	7.50	2920
1998-12-28	7.19	7.50	7.19	7.19	1410
1998-12-29	7.19	7.50	7.19	7.19	2970
1998-12-30	7.19	7.81	7.19	7.50	4430
1998-12-31	7.81	7.81	6.88	7.50	7400
1999-01-04	6.88	7.50	6.88	7.50	1490
1999-01-05	7.50	10.00	7.50	8.13	9860
1999-01-06	7.81	9.69	7.81	9.69	7920
1999-01-07	9.53	10.00	8.44	10.00	6080
1999-01-08	10.00	12.19	10.00	10.94	18230
1999-01-11	10.94	11.56	10.31	11.56	4500
1999-01-12	11.88	11.88	11.25	11.88	710
1999-01-13	12.19	12.19	10.00	10.63	9440
1999-01-14	10.94	10.94	10.00	10.63	10680
1999-01-15	10.63	12.50	10.63	10.94	3040
1999-01-19	11.56	13.75	11.25	13.75	5620
1999-01-20	13.75	13.75	11.88	13.13	1780
1999-01-21	13.75	13.75	11.88	13.13	2690
1999-01-22	12.19	13.13	11.88	12.19	2420
1999-01-25	12.50	12.50	11.56	11.56	840
1999-01-26	11.56	11.56	11.25	11.25	1470
1999-01-27	10.94	12.19	10.94	12.19	4540
1999-01-28	10.94	12.19	10.94	12.19	1810
1999-01-29	11.25	11.88	10.00	10.31	8730
1999-02-01	10.31	10.31	10.31	10.31	1600
1999-02-02	10.31	11.25	10.31	11.25	470
1999-02-03	10.31	10.31	10.31	10.31	4980
1999-02-04	10.31	10.63	10.16	10.63	4920
1999-02-05	11.25	11.25	10.31	10.94	2560
1999-02-08	10.94	10.94	10.00	10.00	8570
1999-02-09	10.63	10.63	10.31	10.31	1480
1999-02-10	10.00	10.31	10.00	10.31	1080
1999-02-11	10.00	10.94	10.00	10.94	3360
1999-02-12	10.31	10.31	10.31	10.31	2640
1999-02-16	10.63	10.94	10.31	10.63	930
1999-02-17	10.63	12.50	10.63	11.88	32060
1999-02-18	11.88	12.81	11.25	11.56	9560
1999-02-19	11.25	12.81	11.25	12.81	3930
1999-02-22	13.13	17.50	12.50	15.63	12990
1999-02-23	15.63	18.13	15.00	17.19	15900
1999-02-24	17.50	17.50	15.00	15.00	6990
1999-02-25	15.00	16.56	14.38	16.25	2170
1999-02-26	15.63	15.63	12.50	14.38	7680
1999-03-01	13.75	15.00	13.13	13.44	2860
1999-03-02	12.81	13.75	12.50	13.75	1850
1999-03-03	18.13	18.75	13.75	16.25	12020
1999-03-04	15.31	16.88	12.81	13.44	5790
1999-03-05	13.44	14.06	12.50	12.50	560
1999-03-08	13.75	14.38	13.13	13.75	830
1999-03-09	13.44	13.75	13.13	13.75	1670
1999-03-10	14.38	15.63	13.13	13.75	5080
1999-03-11	13.75	13.75	13.44	13.44	1410
1999-03-12	15.63	15.63	13.13	13.13	2440
1999-03-15	12.50	13.13	11.88	11.88	1100
1999-03-16	11.88	12.19	11.25	12.19	720
1999-03-17	11.88	11.88	10.94	10.94	2800
1999-03-18	11.25	11.88	11.25	11.56	13260
1999-03-19	11.88	11.88	10.63	10.94	5160
1999-03-22	11.88	11.88	10.63	11.25	1660
1999-03-23	11.25	11.25	10.00	10.63	2550
1999-03-24	10.63	10.63	10.00	10.00	980
1999-03-25	10.00	10.31	10.00	10.31	5820
1999-03-26	10.00	10.63	10.00	10.00	370
1999-03-29	10.31	10.63	10.00	10.00	2320
1999-03-30	10.00	10.63	10.00	10.63	930
1999-03-31	10.63	10.63	10.00	10.63	3550
1999-04-01	10.00	10.31	10.00	10.31	1050
1999-04-05	11.25	11.25	11.25	11.25	330
1999-04-06	10.00	11.56	10.00	10.63	4970
1999-04-07	10.63	11.56	10.63	11.25	1920
1999-04-08	11.56	12.50	11.25	12.50	7060
1999-04-09	12.19	12.19	12.19	12.19	800
1999-04-12	12.19	12.19	10.94	10.94	1350
1999-04-13	12.50	12.50	12.50	12.50	870
1999-04-14	11.88	12.50	11.88	12.50	6040
1999-04-15	13.75	13.75	12.50	12.81	2880
1999-04-16	13.13	13.75	12.50	13.13	1200
1999-04-19	11.88	12.50	10.63	10.63	5030
1999-04-20	13.44	14.06	10.94	14.06	4660
1999-04-21	14.06	14.38	11.88	11.88	1450
1999-04-22	13.75	14.38	12.50	14.38	810
1999-04-23	13.13	16.25	12.50	16.25	4840
1999-04-26	14.38	16.56	14.06	14.06	9060
1999-04-27	14.38	15.63	13.13	14.38	2210
1999-04-28	13.13	15.00	13.13	13.75	3800
1999-04-29	14.38	15.00	13.75	15.00	730
1999-04-30	15.00	15.63	14.69	15.00	5170
1999-05-03	15.00	17.50	14.38	17.50	15530
1999-05-04	18.13	18.13	15.63	15.63	5620
1999-05-05	15.63	16.88	14.38	16.88	5310
1999-05-06	16.25	17.50	14.38	15.00	4250
1999-05-07	17.50	18.13	13.44	15.63	6400
1999-05-10	16.25	17.50	12.50	13.75	1830
1999-05-11	15.00	15.00	13.13	13.13	460
1999-05-12	13.13	14.38	12.50	14.38	1900
1999-05-13	14.38	16.56	14.38	15.00	1570
1999-05-14	15.00	17.19	12.50	13.13	12960
1999-05-17	13.13	13.44	12.50	13.13	3930
1999-05-18	13.13	13.13	11.88	12.50	1690
1999-05-19	13.13	13.13	11.88	11.88	460
1999-05-20	11.25	13.75	11.25	12.81	9050
1999-05-21	12.81	13.44	12.50	13.13	3060
1999-05-24	13.13	13.75	12.50	13.75	7730
1999-05-25	14.06	14.06	11.56	13.13	7780
1999-05-26	12.66	13.28	10.94	12.50	4370
1999-05-27	12.50	13.13	11.25	11.56	8560
1999-05-28	13.13	13.13	11.88	11.88	480
1999-06-01	14.38	14.38	11.88	12.19	820
1999-06-02	12.03	12.50	12.03	12.50	730
1999-06-03	11.88	13.13	11.88	12.50	3040
1999-06-04	12.50	13.13	12.50	12.81	1710
1999-06-07	14.38	14.38	12.81	12.81	3650
1999-06-08	13.13	13.13	12.50	13.13	1390
1999-06-09	13.44	14.38	13.13	13.75	2540
1999-06-10	13.75	13.75	12.81	12.81	2040
1999-06-11	13.44	15.00	12.81	13.75	7230
1999-06-14	13.75	13.75	13.13	13.13	1420
1999-06-15	14.06	14.06	13.13	13.13	2690
1999-06-16	13.75	13.75	13.44	13.75	4170
1999-06-17	13.44	14.06	12.81	13.13	3300
1999-06-18	12.81	12.81	12.81	12.81	1080
1999-06-21	12.81	14.06	12.81	12.81	2040
1999-06-22	13.44	13.75	12.50	13.44	3050
1999-06-23	13.44	13.44	12.50	12.50	2390
1999-06-24	12.50	12.50	12.50	12.50	1830
1999-06-25	12.97	12.97	12.19	12.19	1100
1999-06-28	12.19	12.81	12.19	12.19	340
1999-06-29	12.50	13.13	12.50	12.50	1350
1999-06-30	12.66	14.38	12.66	14.38	6640
1999-07-01	14.69	15.00	14.06	14.38	4340
1999-07-02	14.38	14.53	14.06	14.38	1120
1999-07-06	14.38	14.38	13.44	13.75	8260
1999-07-07	13.59	14.06	13.44	13.44	1140
1999-07-08	13.44	14.06	13.13	14.06	6070
1999-07-09	14.38	15.63	14.38	15.00	14540
1999-07-12	15.00	15.31	12.81	13.13	6820
1999-07-13	15.00	15.00	13.13	13.13	5610
1999-07-14	13.13	13.75	12.50	12.50	6350
1999-07-15	12.50	13.44	12.50	12.81	5450
1999-07-16	13.75	14.38	13.13	14.06	950
1999-07-19	14.38	14.69	13.13	13.75	1250
1999-07-20	15.00	16.56	13.75	14.06	19890
1999-07-21	14.06	14.06	14.06	14.06	20
1999-07-22	15.00	15.00	14.38	14.69	1770
1999-07-23	15.00	16.25	14.38	15.00	5000
1999-07-26	15.00	15.63	14.38	14.38	1550
1999-07-27	15.00	15.63	14.38	15.00	1530
1999-07-28	15.31	15.31	14.38	14.38	2610
1999-07-29	14.38	14.38	14.38	14.38	2940
1999-07-30	16.25	16.25	13.75	13.75	2330
1999-08-02	14.69	14.69	14.38	14.38	1740
1999-08-03	15.63	15.63	13.75	15.00	1150
1999-08-04	14.38	15.63	13.75	14.06	1140
1999-08-05	15.00	15.00	14.69	14.69	510
1999-08-06	15.00	15.00	13.75	14.69	2230
1999-08-09	13.75	13.75	13.75	13.75	160
1999-08-10	14.38	14.38	13.44	13.44	2200
1999-08-11	14.84	14.84	13.44	13.44	1950
1999-08-12	14.06	14.06	13.44	13.44	1190
1999-08-13	13.75	14.38	13.44	13.44	890
1999-08-16	14.38	15.00	14.38	14.38	6780
1999-08-17	15.47	15.63	14.38	14.69	8390
1999-08-18	15.00	15.63	14.69	15.63	3010
1999-08-19	15.31	16.25	14.38	14.38	8480
1999-08-20	13.75	16.25	13.75	16.25	1930
1999-08-23	15.16	16.25	15.16	16.25	4750
1999-08-24	15.63	16.25	15.31	15.31	1810
1999-08-25	15.63	16.25	15.63	16.25	11780
1999-08-26	17.50	17.50	16.56	16.56	420
1999-08-27	16.25	17.50	16.25	16.25	2180
1999-08-30	17.50	17.50	16.88	17.34	2680
1999-08-31	16.88	18.75	16.88	18.75	2140
1999-09-01	17.97	19.38	17.50	18.13	3620
1999-09-02	18.59	20.63	18.59	18.75	6670
1999-09-03	20.31	25.63	20.00	22.50	15410
1999-09-07	25.00	25.00	21.25	24.69	7230
1999-09-08	23.75	24.69	22.50	24.06	1270
1999-09-09	23.44	25.00	23.44	25.00	4880
1999-09-10	24.69	26.25	23.75	25.00	10540
1999-09-13	26.88	29.38	25.00	27.50	13960
1999-09-14	29.22	29.38	24.38	28.44	3310
1999-09-15	25.63	29.38	25.63	28.75	3570
1999-09-16	28.28	29.38	27.19	29.38	5810
1999-09-17	28.44	32.50	27.50	32.50	11750
1999-09-20	32.50	35.63	30.00	34.38	8940
1999-09-21	33.75	35.00	30.00	32.50	12000
1999-09-22	32.19	35.00	29.38	30.63	10870
1999-09-23	32.50	32.50	25.00	26.25	8490
1999-09-24	25.63	27.50	25.00	27.50	3090
1999-09-27	26.88	30.00	26.25	26.25	11170
1999-09-28	27.50	28.13	25.63	26.25	1320
1999-09-29	28.13	28.75	26.25	27.50	3400
1999-09-30	26.88	26.88	23.75	23.75	4110
1999-10-01	23.75	25.00	23.75	23.75	530
1999-10-04	23.75	29.38	22.50	28.75	11260
1999-10-05	29.38	29.38	25.00	25.00	3350
1999-10-06	27.19	27.19	25.00	25.63	1420
1999-10-07	26.56	27.50	26.25	26.25	1840
1999-10-08	26.25	28.13	25.00	28.13	3110
1999-10-11	30.00	30.00	26.25	26.25	1930
1999-10-12	27.19	27.19	25.63	25.63	1660
1999-10-13	25.63	26.88	25.63	26.25	1120
1999-10-14	25.63	27.50	25.63	27.50	310
1999-10-15	25.63	27.50	25.00	25.63	2330
1999-10-18	27.19	27.19	25.00	25.00	1700
1999-10-19	27.50	27.50	23.75	23.75	1490
1999-10-20	26.25	26.25	25.63	25.63	400
1999-10-21	26.25	27.50	26.25	26.25	1030
1999-10-22	25.94	26.25	25.94	26.25	460
1999-10-25	26.25	26.25	24.38	25.00	2590
1999-10-26	24.06	26.88	23.75	26.56	3670
1999-10-27	25.00	26.25	22.50	25.00	4920
1999-10-28	26.88	26.88	22.50	23.75	4600
1999-10-29	22.50	25.00	22.50	25.00	2310
1999-11-01	24.69	27.50	24.38	26.88	7760
1999-11-02	27.50	29.38	27.50	29.38	7740
1999-11-03	28.44	29.38	20.00	26.88	6000
1999-11-04	28.13	28.75	27.50	28.75	4680
1999-11-05	28.13	29.38	28.13	29.38	2590
1999-11-08	28.13	29.06	26.25	27.50	3800
1999-11-09	28.28	28.75	26.88	28.75	1230
1999-11-10	28.75	30.94	28.13	30.94	26280
1999-11-11	30.94	31.25	29.38	30.63	4030
1999-11-12	30.00	30.63	29.38	30.63	9250
1999-11-15	30.63	30.63	28.75	30.00	1360
1999-11-16	28.13	30.63	28.13	30.00	1340
1999-11-17	30.00	32.50	29.38	30.00	2960
1999-11-18	30.31	30.31	28.75	28.75	380
1999-11-19	29.06	29.38	25.31	26.25	2900
1999-11-22	28.44	28.75	25.31	27.50	2300
1999-11-23	29.69	29.69	29.69	29.69	50
1999-11-24	25.63	30.00	25.63	29.69	1910
1999-11-26	26.88	30.00	26.25	28.75	660
1999-11-29	28.75	30.00	28.75	30.00	4490
1999-11-30	29.06	30.00	28.13	29.38	1700
1999-12-01	29.38	30.00	25.00	29.38	3950
1999-12-02	28.28	29.38	26.25	26.25	2390
1999-12-03	29.38	29.38	26.25	28.75	1140
1999-12-06	26.56	28.75	26.25	26.25	1750
1999-12-07	26.56	27.50	26.56	27.50	2870
1999-12-08	29.69	30.00	28.75	29.06	1430
1999-12-09	29.22	32.50	29.22	31.88	24070
1999-12-10	32.50	32.50	29.38	32.50	28000
1999-12-13	32.50	33.75	26.88	33.75	14690
1999-12-14	33.44	33.75	27.50	31.25	4120
1999-12-15	28.59	30.00	27.50	28.75	2460
1999-12-16	29.69	31.88	28.13	30.63	4230
1999-12-17	29.84	30.63	29.06	29.06	230
1999-12-20	30.00	31.25	29.06	30.00	7170
1999-12-21	30.63	30.63	29.06	29.06	710
1999-12-22	29.69	29.69	27.50	28.13	1100
1999-12-23	28.13	28.75	28.13	28.13	1090
1999-12-27	28.75	30.31	28.13	30.31	1470
1999-12-28	28.44	28.75	27.50	27.50	1430
1999-12-29	27.50	28.75	26.25	28.75	1450
1999-12-30	28.28	32.19	25.63	30.63	5850
1999-12-31	29.38	32.50	29.06	32.50	8860
2000-01-03	31.25	31.88	28.13	30.63	4260
2000-01-04	31.25	31.25	26.25	30.63	2360
2000-01-05	26.25	30.00	26.25	28.75	720
2000-01-06	26.25	27.50	26.25	27.50	4540
2000-01-07	30.00	30.00	26.25	28.75	4330
2000-01-10	26.25	30.00	26.25	28.75	2700
2000-01-11	27.50	30.00	26.25	27.50	19190
2000-01-12	28.28	28.75	25.31	26.25	1690
2000-01-13	26.25	28.13	25.31	27.50	2170
2000-01-14	25.00	28.13	25.00	28.13	2570
2000-01-18	27.50	28.13	25.00	25.00	1320
2000-01-19	25.00	26.88	25.00	26.25	2360
2000-01-20	26.56	33.13	26.56	31.25	14300
2000-01-21	28.75	33.13	28.13	30.00	14900
2000-01-24	30.63	35.00	30.00	33.75	23200
2000-01-25	34.38	35.63	33.44	35.31	16240
2000-01-26	35.00	42.50	35.00	38.75	21240
2000-01-27	39.53	45.00	38.75	40.00	19050
2000-01-28	39.69	40.31	35.63	37.50	16230
2000-01-31	36.88	39.38	36.25	36.88	4570
2000-02-01	36.25	39.38	35.00	36.88	3990
2000-02-02	36.88	37.50	32.19	37.50	4820
2000-02-03	35.00	36.25	32.50	36.25	2020
2000-02-04	35.63	35.63	31.88	35.63	1640
2000-02-07	33.44	36.25	33.44	36.25	7790
2000-02-08	36.56	37.50	32.50	35.00	3020
2000-02-09	32.50	35.00	28.75	32.50	8390
2000-02-10	32.19	32.50	29.38	30.00	2810
2000-02-11	30.00	31.88	29.38	30.63	2330
2000-02-14	31.88	34.38	30.94	34.38	3660
2000-02-15	31.88	35.63	31.88	35.63	1150
2000-02-16	36.25	36.25	31.88	36.25	2310
2000-02-17	33.75	39.06	33.75	37.50	5190
2000-02-18	36.88	37.50	35.00	35.00	880
2000-02-22	35.00	35.00	33.75	33.75	1180
2000-02-23	33.75	33.75	32.19	32.19	3150
2000-02-24	35.31	36.25	31.25	35.00	3760
2000-02-25	33.75	36.25	31.25	35.00	790
2000-02-28	32.19	37.50	31.25	37.50	3830
2000-02-29	37.81	38.13	32.50	36.25	3670
2000-03-01	35.94	38.75	31.88	38.75	8250
2000-03-02	36.25	39.69	36.25	37.50	10480
2000-03-03	36.25	39.69	36.25	36.25	5610
2000-03-06	36.25	37.50	36.25	36.88	5580
2000-03-07	37.50	38.75	33.75	36.25	4440
2000-03-08	36.56	36.88	35.00	35.00	3520
2000-03-09	34.53	36.25	32.50	33.75	5770
2000-03-10	35.31	37.50	32.50	36.25	4290
2000-03-13	36.25	36.25	32.50	35.00	560
2000-03-14	35.00	36.25	33.75	33.75	1700
2000-03-15	33.44	35.00	32.50	33.75	730
2000-03-16	33.75	36.25	32.50	35.00	3660
2000-03-17	34.06	35.00	32.50	35.00	800
2000-03-20	32.81	35.00	32.81	34.38	1230
2000-03-21	32.81	35.00	28.75	34.69	4770
2000-03-22	30.00	33.75	29.38	33.13	1040
2000-03-23	31.88	33.75	31.25	31.25	210
2000-03-24	31.25	33.13	30.00	33.13	950
2000-03-27	32.50	33.75	31.25	31.25	750
2000-03-28	31.25	32.50	30.00	32.50	970
2000-03-29	30.00	32.50	30.00	30.00	2040
2000-03-30	30.00	31.25	28.75	30.00	3480
2000-03-31	29.38	31.25	29.38	31.25	30
2000-04-03	29.38	31.25	28.75	28.75	1540
2000-04-04	28.13	28.13	22.50	27.50	2270
2000-04-05	27.50	27.50	26.25	26.25	270
2000-04-06	25.00	28.75	23.13	25.00	2470
2000-04-07	21.25	25.31	21.25	24.69	4070
2000-04-10	25.31	27.50	21.25	25.00	3340
2000-04-11	25.63	26.25	23.75	26.25	430
2000-04-12	25.00	26.25	21.88	22.50	3660
2000-04-13	22.50	22.50	19.06	19.06	2680
2000-04-14	18.91	19.06	15.00	15.00	4140
2000-04-17	15.63	22.50	15.00	20.00	2160
2000-04-18	24.38	25.00	20.63	21.25	7170
2000-04-19	21.25	23.13	20.00	20.63	1300
2000-04-20	20.63	22.50	19.38	20.00	1390
2000-04-24	23.13	23.13	20.00	21.88	2080
2000-04-25	20.00	21.88	18.75	20.00	1510
2000-04-26	20.63	21.25	20.00	20.00	1360
2000-04-27	20.00	21.25	18.75	21.25	3490
2000-04-28	20.94	21.25	20.00	20.00	1080
2000-05-01	21.25	21.25	20.00	20.00	1840
2000-05-02	23.13	25.00	21.88	22.50	9560
2000-05-03	23.13	25.00	20.00	25.00	1490
2000-05-04	22.50	25.63	22.50	25.00	6190
2000-05-05	23.75	23.75	23.75	23.75	1230
2000-05-08	23.75	23.91	21.56	22.50	1230
2000-05-09	21.88	22.50	21.25	22.50	1510
2000-05-10	22.50	22.50	20.00	20.63	4120
2000-05-11	20.63	20.63	20.00	20.63	5620
2000-05-12	20.00	22.50	20.00	20.00	1380
2000-05-15	21.25	21.25	16.88	18.75	2190
2000-05-16	21.25	21.25	20.00	20.00	2010
2000-05-17	20.31	22.50	20.00	20.63	4420
2000-05-18	21.25	22.50	19.69	21.88	2630
2000-05-19	22.50	22.50	21.25	21.25	680
2000-05-22	22.50	22.50	20.00	20.00	30
2000-05-23	21.25	21.25	19.69	20.00	450
2000-05-24	19.69	20.00	16.25	18.75	3680
2000-05-25	19.38	19.38	17.50	19.38	1230
2000-05-26	21.09	21.09	18.75	20.00	720
2000-05-30	21.25	21.25	17.50	20.00	950
2000-05-31	18.75	18.75	15.00	15.00	5200
2000-06-01	20.00	20.94	16.88	20.63	4660
2000-06-02	20.00	21.25	20.00	20.00	4550
2000-06-05	20.47	21.88	20.00	21.88	2670
2000-06-06	21.25	23.75	21.25	23.75	2960
2000-06-07	23.13	23.75	21.88	23.13	2200
2000-06-08	22.50	23.75	22.50	23.75	2070
2000-06-09	25.00	25.00	21.88	22.50	780
2000-06-12	23.44	24.38	21.25	22.50	2510
2000-06-13	23.44	24.38	21.25	24.38	370
2000-06-14	21.41	22.50	21.25	22.50	1540
2000-06-15	22.50	22.50	22.50	22.50	40
2000-06-16	24.38	24.38	21.25	21.88	2290
2000-06-19	23.75	23.75	21.25	23.75	16910
2000-06-20	21.88	23.75	21.25	21.88	3360
2000-06-21	22.50	23.13	21.88	21.88	550
2000-06-22	21.25	23.75	21.25	21.56	1610
2000-06-23	21.56	22.50	20.00	21.25	930
2000-06-26	21.88	21.88	21.88	21.88	80
2000-06-27	21.25	22.50	20.94	21.25	1300
2000-06-28	22.03	22.03	22.03	22.03	20
2000-06-29	22.50	22.50	20.63	21.25	510
2000-06-30	22.50	22.50	18.13	21.25	2060
2000-07-03	21.56	21.56	21.56	21.56	40
2000-07-05	21.72	21.72	20.63	20.63	260
2000-07-07	21.56	21.88	20.00	21.56	1450
2000-07-11	20.63	21.25	20.63	21.25	1120
2000-07-12	21.56	22.50	20.63	22.50	810
2000-07-13	22.50	22.50	21.25	22.50	1850
2000-07-14	20.31	20.31	20.00	20.00	780
2000-07-17	21.88	21.88	20.00	20.00	1360
2000-07-18	20.00	20.31	19.69	20.31	580
2000-07-19	20.31	20.31	20.00	20.00	90
2000-07-20	21.88	21.88	18.75	18.75	990
2000-07-21	21.88	21.88	18.75	20.63	290
2000-07-24	19.69	19.69	18.75	18.75	510
2000-07-25	19.06	19.38	18.75	19.38	470
2000-07-26	19.38	19.69	18.75	18.75	2130
2000-07-27	19.22	19.22	17.50	17.50	3570
2000-07-28	17.50	19.69	15.00	15.00	1480
2000-07-31	20.00	21.88	15.00	17.50	1690
2000-08-01	21.25	21.25	21.25	21.25	100
2000-08-02	20.00	20.00	20.00	20.00	60
2000-08-03	20.00	20.00	16.25	17.50	1740
2000-08-04	16.88	20.00	16.25	20.00	1610
2000-08-07	20.00	20.00	16.25	20.00	5670
2000-08-08	20.00	20.00	20.00	20.00	440
2000-08-09	20.31	20.31	19.38	20.00	2300
2000-08-10	20.00	21.25	20.00	20.00	2140
2000-08-11	20.16	20.31	20.00	20.31	1190
2000-08-14	20.16	20.16	20.00	20.00	1620
2000-08-15	20.00	20.00	17.50	17.50	5820
2000-08-16	17.81	17.81	17.50	17.50	1420
2000-08-17	17.50	20.00	17.50	20.00	1010
2000-08-18	18.75	18.75	17.50	17.50	510
2000-08-21	20.00	20.00	16.25	16.88	1140
2000-08-22	20.00	20.00	15.00	16.25	5680
2000-08-23	17.50	19.38	15.31	15.31	2140
2000-08-24	17.50	18.75	13.75	13.75	4190
2000-08-25	15.63	17.50	14.38	15.00	3200
2000-08-28	15.31	15.63	10.00	14.69	7140
2000-08-29	14.38	15.00	11.25	11.56	6560
2000-08-30	12.66	12.81	10.31	10.94	10140
2000-08-31	11.25	12.50	10.63	11.25	7290
2000-09-01	12.34	14.69	11.25	13.75	10220
2000-09-05	13.13	15.63	12.50	15.00	10750
2000-09-06	14.69	15.63	13.75	14.69	3570
2000-09-07	14.22	15.00	14.22	14.69	1080
2000-09-08	14.38	15.94	13.75	15.94	920
2000-09-11	15.31	16.25	15.00	15.00	4800
2000-09-13	15.00	16.25	14.38	16.25	430
2000-09-14	15.00	16.25	14.06	15.00	5120
2000-09-15	14.38	17.19	14.38	15.94	11830
2000-09-18	15.94	17.19	14.38	15.63	20250
2000-09-19	16.72	16.72	14.69	16.25	22740
2000-09-20	15.63	17.50	14.38	15.31	26560
2000-09-21	14.69	15.00	13.75	14.38	3910
2000-09-22	14.38	14.69	13.75	13.75	1080
2000-09-25	14.38	14.69	13.75	14.69	1040
2000-09-26	14.38	15.00	14.38	15.00	540
2000-09-27	13.59	14.69	13.59	14.69	1710
2000-09-28	13.44	15.00	13.44	15.00	920
2000-09-29	14.06	15.00	12.81	14.69	800
2000-10-02	13.91	15.00	13.91	15.00	40
2000-10-03	13.75	14.06	13.75	13.75	120
2000-10-04	13.75	14.06	12.81	14.06	210
2000-10-05	13.28	13.28	13.13	13.13	300
2000-10-06	13.75	14.06	11.88	11.88	3290
2000-10-09	11.88	12.50	10.63	12.50	2300
2000-10-10	12.34	12.50	10.63	12.50	1520
2000-10-11	11.41	12.50	11.25	12.50	1560
2000-10-12	12.50	13.75	10.63	11.25	5680
2000-10-13	13.13	15.00	12.50	13.13	4110
2000-10-16	14.22	14.22	11.25	13.13	460
2000-10-17	13.75	15.00	13.44	13.44	1970
2000-10-18	13.44	15.00	13.44	14.06	600
2000-10-19	14.06	14.06	12.50	12.50	490
2000-10-20	12.50	13.13	11.88	12.50	1130
2000-10-23	13.13	13.13	11.88	13.13	200
2000-10-24	11.88	13.13	11.25	11.56	2310
2000-10-25	13.13	13.13	10.00	10.00	18490
2000-10-26	12.34	12.50	10.63	12.50	3180
2000-10-27	12.34	12.50	10.31	11.56	5050
2000-10-30	12.03	12.03	10.31	10.63	2120
2000-10-31	10.63	11.88	10.63	10.63	3750
2000-11-01	11.56	11.88	10.31	11.88	1820
2000-11-02	11.88	11.88	10.63	11.88	1090
2000-11-03	10.63	11.88	10.63	11.25	1500
2000-11-06	11.72	11.88	9.38	10.63	5240
2000-11-07	11.88	11.88	10.00	10.31	1820
2000-11-08	10.00	11.25	8.75	10.00	6600
2000-11-09	10.00	11.56	9.38	11.56	3280
2000-11-10	10.00	11.25	10.00	10.31	220
2000-11-13	10.31	10.31	8.75	9.06	1200
2000-11-14	10.31	10.63	10.00	10.31	2540
2000-11-15	10.31	10.31	8.75	10.00	6620
2000-11-16	9.69	10.63	9.69	10.00	1980
2000-11-17	10.47	10.63	9.69	10.63	2770
2000-11-20	10.47	11.25	9.69	9.69	1150
2000-11-21	9.69	10.63	8.13	10.63	5600
2000-11-22	10.63	10.63	8.75	10.00	500
2000-11-24	10.16	12.50	10.00	11.88	6920
2000-11-27	10.78	10.78	10.63	10.63	290
2000-11-28	10.63	10.63	10.31	10.63	100
2000-11-29	10.63	10.63	8.75	9.38	2870
2000-11-30	10.00	10.00	9.06	10.00	4680
2000-12-01	9.38	9.38	8.75	9.06	2030
2000-12-04	9.06	10.00	9.06	10.00	3690
2000-12-05	10.16	10.31	10.00	10.00	4130
2000-12-06	10.16	10.16	9.69	10.00	7150
2000-12-07	10.00	10.00	9.69	10.00	1230
2000-12-08	9.06	10.63	9.06	10.00	6290
2000-12-11	9.69	10.31	9.38	10.31	1680
2000-12-12	10.47	10.63	9.06	9.06	6470
2000-12-13	10.00	10.00	9.06	9.38	2520
2000-12-14	9.38	10.00	9.38	10.00	800
2000-12-15	9.84	10.00	9.38	9.69	510
2000-12-18	9.84	10.00	8.75	9.38	2450
2000-12-19	9.69	9.69	9.69	9.69	100
2000-12-20	9.38	9.38	9.38	9.38	590
2000-12-21	9.22	9.69	8.44	8.44	2530
2000-12-22	9.38	9.69	9.38	9.38	1620
2000-12-26	8.59	8.59	8.44	8.44	1110
2000-12-27	8.13	10.00	7.50	7.81	3420
2000-12-28	8.44	9.69	8.13	8.13	2990
2000-12-29	8.13	9.69	6.88	9.38	12810
2001-01-02	9.53	10.00	9.38	10.00	1590
2001-01-03	10.63	12.19	10.63	12.19	5200
2001-01-04	12.34	12.50	10.00	10.63	9250
2001-01-05	12.34	14.06	11.25	13.75	16020
2001-01-08	13.28	13.75	11.88	13.75	1430
2001-01-09	10.00	12.34	10.00	12.34	4660
2001-01-10	12.50	12.81	12.19	12.19	8030
2001-01-11	12.19	14.06	12.19	13.75	2470
2001-01-12	13.59	13.75	11.56	13.75	790
2001-01-16	12.03	13.75	12.03	12.50	1890
2001-01-17	12.50	13.75	12.50	13.13	1450
2001-01-18	13.28	13.28	12.50	12.81	570
2001-01-19	13.75	15.00	13.44	14.22	3840
2001-01-22	14.53	14.53	14.06	14.06	280
2001-01-23	14.06	14.69	13.75	14.06	810
2001-01-24	14.69	15.00	14.69	15.00	240
2001-01-25	15.00	15.00	14.06	14.06	4090
2001-01-26	14.53	15.00	13.75	13.75	1390
2001-01-29	10.94	14.06	10.94	13.75	5180
2001-01-30	12.66	13.75	12.50	13.13	70
2001-01-31	14.38	15.00	14.38	14.38	2370
2001-02-01	14.38	14.69	13.75	14.69	2630
2001-02-02	14.38	14.38	13.13	13.13	2640
2001-02-05	14.38	15.00	13.75	13.75	1470
2001-02-06	13.44	13.44	13.44	13.44	40
2001-02-07	13.44	13.44	12.81	12.81	230
2001-02-08	12.50	12.50	11.56	11.56	760
2001-02-09	11.56	14.38	11.56	12.19	1380
2001-02-12	14.22	14.38	12.50	12.50	420
2001-02-13	14.69	15.00	12.19	12.19	1680
2001-02-14	12.19	12.50	10.94	12.50	610
2001-02-15	11.25	13.44	11.25	13.44	360
2001-02-16	11.88	17.50	11.88	17.50	10580
2001-02-20	14.53	15.00	14.38	15.00	1670
2001-02-21	15.00	17.50	11.88	12.03	13350
2001-02-22	13.44	13.44	12.50	13.13	290
2001-02-23	13.13	13.13	12.50	12.50	180
2001-02-26	13.13	14.69	12.50	12.81	2520
2001-02-27	12.81	13.13	12.81	13.13	60
2001-02-28	12.50	12.50	11.25	11.25	1620
2001-03-01	12.03	12.03	10.31	10.63	1850
2001-03-02	10.00	12.19	10.00	12.19	4890
2001-03-05	12.50	13.13	12.19	13.13	1100
2001-03-06	15.00	15.31	12.19	13.13	3700
2001-03-07	13.13	15.00	12.50	13.13	4790
2001-03-08	13.13	15.00	12.50	12.50	330
2001-03-09	12.81	12.81	12.19	12.19	3520
2001-03-12	12.19	12.50	12.19	12.50	350
2001-03-13	12.50	12.50	12.19	12.50	370
2001-03-14	12.50	13.13	12.19	13.13	2400
2001-03-15	13.75	13.75	11.88	12.50	5890
2001-03-19	13.75	13.75	12.19	13.44	1060
2001-03-20	13.59	13.59	12.19	12.19	640
2001-03-21	12.50	12.50	11.56	11.56	2190
2001-03-22	11.25	12.19	11.25	11.25	2600
2001-03-23	11.88	11.88	11.88	11.88	230
2001-03-26	12.50	12.50	11.56	11.56	1160
2001-03-27	11.56	11.56	10.94	11.56	850
2001-03-28	11.25	11.25	11.25	11.25	220
2001-03-29	11.25	11.25	11.25	11.25	40
2001-04-02	11.56	11.56	11.56	11.56	80
2001-04-03	11.25	11.25	11.25	11.25	770
2001-04-04	11.56	11.56	11.56	11.56	30
2001-04-05	11.25	11.56	11.25	11.56	80
2001-04-06	11.56	12.50	11.56	12.50	80
2001-04-09	11.80	11.80	11.80	11.80	40
2001-04-10	12.50	12.50	11.50	12.30	370
2001-04-11	12.30	12.50	12.30	12.50	80
2001-04-12	12.50	12.50	12.50	12.50	20
2001-04-16	11.80	12.40	11.80	12.40	90
2001-04-17	12.40	12.40	11.70	11.70	130
2001-04-19	12.00	12.00	11.60	11.60	80
2001-04-20	12.00	12.30	12.00	12.00	170
2001-04-23	11.80	11.80	11.40	11.40	490
2001-04-26	11.90	12.40	11.90	12.40	320
2001-04-27	12.00	12.00	11.40	12.00	100
2001-04-30	11.60	11.60	11.60	11.60	100
2001-05-01	11.10	12.10	11.00	12.10	590
2001-05-02	12.10	12.10	10.00	11.40	2670
2001-05-03	11.90	12.00	11.90	12.00	30
2001-05-04	11.50	11.50	11.50	11.50	200
2001-05-07	11.90	11.90	10.90	11.50	310
2001-05-08	11.40	11.80	11.40	11.40	70
2001-05-09	11.80	12.00	10.90	11.10	500
2001-05-10	12.00	12.00	12.00	12.00	20
2001-05-11	11.60	12.30	11.60	12.30	170
2001-05-14	11.30	11.60	11.30	11.60	110
2001-05-15	12.20	12.20	11.50	11.50	320
2001-05-16	11.90	11.90	11.90	11.90	130
2001-05-18	11.60	11.60	11.60	11.60	200
2001-05-21	11.60	11.90	11.50	11.90	260
2001-05-22	11.80	11.90	11.50	11.90	220
2001-05-23	11.60	12.00	11.20	11.20	690
2001-05-24	11.90	11.90	11.10	11.50	350
2001-05-25	11.50	11.90	11.00	11.00	420
2001-05-29	11.20	11.90	11.10	11.50	330
2001-05-30	11.50	11.50	11.40	11.40	160
2001-05-31	11.80	12.30	11.80	11.90	1320
2001-06-01	11.40	11.40	11.40	11.40	20
2001-06-04	11.40	11.40	11.20	11.20	150
2001-06-05	11.50	11.50	11.10	11.10	680
2001-06-06	11.00	11.00	10.70	10.70	170
2001-06-07	10.80	10.90	10.10	10.10	610
2001-06-08	11.10	11.50	10.30	10.30	230
2001-06-11	10.30	10.30	10.30	10.30	20
2001-06-12	10.30	11.40	10.10	10.30	310
2001-06-13	10.50	10.50	10.50	10.50	40
2001-06-14	10.30	11.00	10.30	10.30	320
2001-06-15	11.50	11.50	11.50	11.50	30
2001-06-18	10.90	10.90	10.40	10.50	160
2001-06-19	11.40	11.70	9.80	10.10	1580
2001-06-20	10.10	10.10	9.60	10.00	140
2001-06-21	9.60	9.60	9.00	9.50	550
2001-06-22	9.50	9.50	9.40	9.40	80
2001-06-25	9.30	9.40	9.20	9.20	610
2001-06-26	9.40	9.40	9.20	9.20	210
2001-06-27	9.10	10.00	9.10	10.00	1020
2001-06-28	10.20	10.20	10.20	10.20	10
2001-06-29	9.80	10.20	9.80	10.20	400
2001-07-02	10.20	10.20	10.20	10.20	200
2001-07-03	9.80	9.80	9.80	9.80	10
2001-07-05	10.00	10.00	10.00	10.00	1090
2001-07-06	10.20	10.20	9.90	10.00	660
2001-07-11	10.10	10.10	10.10	10.10	40
2001-07-12	10.00	10.00	9.90	10.00	310
2001-07-16	9.90	9.90	9.90	9.90	60
2001-07-17	9.90	9.90	9.90	9.90	10
2001-07-19	10.10	10.10	9.90	9.90	20
2001-07-20	9.90	10.50	9.90	10.00	6180
2001-07-23	10.00	10.00	10.00	10.00	610
2001-07-24	10.00	10.00	10.00	10.00	3070
2001-07-26	10.00	10.00	10.00	10.00	40
2001-07-30	10.00	10.00	8.30	8.30	3810
2001-07-31	8.60	10.50	8.60	9.00	1470
2001-08-01	9.90	10.00	9.00	10.00	220
2001-08-02	9.50	9.50	8.50	9.50	800
2001-08-03	10.00	10.00	9.20	9.20	130
2001-08-07	9.00	9.50	7.00	9.40	2030
2001-08-08	9.90	10.00	9.90	10.00	60
2001-08-09	9.20	9.20	9.20	9.20	160
2001-08-10	9.60	9.60	9.60	9.60	260
2001-08-13	9.60	10.00	9.60	9.60	460
2001-08-14	9.60	9.60	9.60	9.60	970
2001-08-15	9.90	9.90	9.90	9.90	10
2001-08-16	9.00	9.30	8.00	9.30	350
2001-08-17	8.00	9.50	8.00	9.50	250
2001-08-20	9.50	9.50	8.50	8.50	90
2001-08-21	8.50	9.50	8.50	8.50	450
2001-08-22	9.40	9.40	9.40	9.40	110
2001-08-23	8.00	8.00	8.00	8.00	100
2001-08-24	9.00	9.00	8.50	8.50	80
2001-08-27	9.20	9.20	8.80	8.80	40
2001-08-28	9.30	9.30	9.30	9.30	170
2001-08-29	9.30	9.30	9.30	9.30	60
2001-08-30	9.30	9.30	9.10	9.10	860
2001-08-31	9.40	9.40	9.20	9.20	60
2001-09-04	9.00	9.00	8.80	8.80	120
2001-09-05	8.90	8.90	8.80	8.90	100
2001-09-06	9.00	9.90	9.00	9.90	980
2001-09-07	9.90	9.90	9.40	9.50	710
2001-09-10	9.40	9.40	9.00	9.00	370
2001-09-17	8.80	8.80	7.20	8.00	1150
2001-09-18	7.90	8.00	5.80	6.80	2390
2001-09-19	7.00	7.30	6.30	7.00	1440
2001-09-20	7.30	7.40	6.30	7.30	9590
2001-09-21	7.00	7.50	6.60	6.70	930
2001-09-24	6.70	8.50	6.60	8.00	3500
2001-09-25	8.00	8.00	7.60	7.60	200
2001-09-26	7.80	7.80	5.50	5.80	680
2001-09-27	7.20	7.20	7.20	7.20	10
2001-09-28	7.50	7.50	7.50	7.50	90
2001-10-01	7.70	9.00	7.10	8.90	910
2001-10-02	8.90	9.10	8.20	9.10	620
2001-10-03	8.30	9.10	8.20	9.10	770
2001-10-04	9.10	9.60	9.10	9.50	230
2001-10-05	9.40	9.50	9.40	9.50	40
2001-10-08	9.40	9.50	9.00	9.00	350
2001-10-09	9.00	9.20	8.50	9.00	360
2001-10-10	9.00	9.00	9.00	9.00	170
2001-10-11	8.50	8.50	7.50	8.50	310
2001-10-15	8.00	8.50	7.50	8.50	140
2001-10-16	9.40	9.40	8.50	9.40	550
2001-10-17	6.40	8.60	6.40	8.60	1460
2001-10-18	9.30	9.30	8.50	8.50	30
2001-10-19	9.40	10.10	9.40	10.10	1520
2001-10-22	9.60	10.50	9.60	10.50	300
2001-10-23	10.80	10.80	9.00	9.00	890
2001-10-24	9.50	9.50	9.40	9.40	50
2001-10-25	9.60	9.60	9.00	9.00	150
2001-10-29	9.20	10.00	9.20	10.00	210
2001-10-30	9.90	9.90	9.40	9.40	140
2001-10-31	9.50	9.50	9.50	9.50	50
2001-11-01	9.80	10.00	9.80	9.90	3160
2001-11-02	10.00	10.00	10.00	10.00	70
2001-11-05	9.40	9.40	9.40	9.40	60
2001-11-07	9.40	9.40	7.50	8.00	570
2001-11-08	8.00	10.00	5.90	9.20	2940
2001-11-09	9.70	9.70	8.60	8.70	720
2001-11-12	9.30	9.50	9.30	9.50	480
2001-11-13	9.80	9.80	9.70	9.80	70
2001-11-14	9.80	9.80	9.80	9.80	10
2001-11-15	8.00	8.00	8.00	8.00	100
2001-11-19	9.60	11.00	9.60	10.50	3440
2001-11-20	10.00	10.00	9.00	10.00	410
2001-11-21	9.90	10.00	8.60	9.50	700
2001-11-23	9.20	11.00	9.20	10.00	310
2001-11-26	9.40	10.50	9.40	10.50	250
2001-11-27	10.50	11.80	10.50	10.90	290
2001-11-28	10.30	10.30	8.50	9.10	3200
2001-11-29	8.50	9.90	8.50	9.90	250
2001-11-30	9.50	9.50	9.50	9.50	260
2001-12-03	9.50	9.50	8.50	8.50	180
2001-12-04	8.90	9.50	8.90	9.00	150
2001-12-05	8.90	9.90	8.90	9.40	530
2001-12-06	9.50	10.00	9.50	9.60	510
2001-12-07	10.00	11.90	10.00	10.50	1100
2001-12-12	10.10	10.70	10.10	10.50	1660
2001-12-13	10.30	10.90	10.30	10.50	1640
2001-12-14	10.70	10.90	10.70	10.90	130
2001-12-17	10.80	11.20	10.20	10.20	1340
2001-12-18	10.00	10.00	10.00	10.00	20
2001-12-19	10.00	10.70	10.00	10.50	110
2001-12-20	10.10	10.10	10.10	10.10	20
2001-12-21	10.40	10.50	10.40	10.50	1030
2001-12-24	10.10	10.10	9.70	9.70	220
2001-12-26	9.70	9.70	8.70	8.70	410
2001-12-27	9.60	9.60	8.70	9.00	1920
2001-12-28	9.00	9.10	8.70	8.70	1060
2001-12-31	8.70	9.10	8.70	8.70	690
2002-01-02	10.30	10.30	9.00	10.00	880
2002-01-03	9.50	11.40	9.50	10.60	3810
2002-01-04	10.90	11.40	10.00	10.20	550
2002-01-07	10.00	10.20	8.80	10.20	1290
2002-01-08	10.20	10.20	8.90	10.20	220
2002-01-09	9.80	10.60	9.80	10.20	6010
2002-01-10	10.20	10.20	10.00	10.00	840
2002-01-11	9.60	11.00	9.60	11.00	2680
2002-01-14	11.20	11.20	10.10	10.50	650
2002-01-15	10.50	10.60	10.50	10.60	70
2002-01-16	10.60	10.70	10.60	10.60	90
2002-01-17	10.50	10.50	10.10	10.50	70
2002-01-18	10.10	10.70	10.10	10.50	1840
2002-01-22	10.70	10.80	10.50	10.50	950
2002-01-23	10.50	10.50	10.10	10.10	890
2002-01-24	10.30	10.70	10.30	10.70	700
2002-01-25	10.80	10.80	10.10	10.10	190
2002-01-28	10.40	10.40	9.10	9.10	560
2002-01-29	10.80	10.80	8.00	9.50	3520
2002-01-30	9.50	9.50	9.20	9.50	140
2002-01-31	9.50	9.50	9.50	9.50	480
2002-02-01	9.50	9.80	9.50	9.80	680
2002-02-04	9.90	10.20	9.40	9.60	500
2002-02-05	9.90	9.90	9.90	9.90	100
2002-02-06	9.80	9.80	9.80	9.80	60
2002-02-07	9.80	10.30	9.80	9.80	1000
2002-02-08	9.70	10.30	9.70	10.30	150
2002-02-11	10.40	10.40	9.40	9.40	690
2002-02-12	9.50	10.00	9.50	10.00	550
2002-02-13	10.00	10.40	10.00	10.00	190
2002-02-14	10.10	10.10	10.00	10.00	20
2002-02-15	9.90	9.90	9.90	9.90	20
2002-02-19	9.90	10.20	9.90	9.90	1360
2002-02-20	10.00	10.00	9.70	9.80	530
2002-02-21	9.90	9.90	9.80	9.80	640
2002-02-22	9.50	10.10	9.50	9.80	800
2002-02-25	10.10	10.10	9.30	9.50	930
2002-02-26	9.50	10.30	9.20	9.50	700
2002-02-28	9.50	10.00	9.10	9.50	270
2002-03-01	9.30	10.00	8.40	10.00	380
2002-03-04	9.50	10.00	8.90	9.20	820
2002-03-05	9.20	9.50	9.20	9.20	160
2002-03-06	10.30	10.40	9.50	9.60	2140
2002-03-07	10.40	10.40	9.30	9.30	690
2002-03-08	8.70	10.40	8.60	10.20	3760
2002-03-11	10.40	10.40	10.00	10.20	210
2002-03-12	10.40	10.40	9.30	9.60	1500
2002-03-13	9.20	10.20	9.20	9.50	1170
2002-03-14	9.30	9.80	9.30	9.50	720
2002-03-15	9.30	9.30	9.20	9.30	720
2002-03-19	9.30	9.30	9.30	9.30	140
2002-03-21	9.40	9.40	9.30	9.30	380
2002-03-22	10.00	10.10	9.20	9.20	360
2002-03-25	10.00	10.00	9.50	9.50	380
2002-03-26	10.00	10.00	9.50	10.00	280
2002-03-27	9.50	9.90	8.50	9.90	790
2002-03-28	9.00	9.90	9.00	9.00	190
2002-04-02	8.50	9.80	8.50	8.50	2030
2002-04-03	9.00	9.50	8.60	8.60	980
2002-04-04	8.70	8.70	8.60	8.60	530
2002-04-05	8.90	9.00	8.90	9.00	570
2002-04-08	9.10	9.10	9.00	9.00	240
2002-04-09	8.60	8.70	8.20	8.20	560
2002-04-10	9.00	9.10	9.00	9.10	40
2002-04-12	9.10	9.10	9.10	9.10	40
2002-04-16	8.30	9.10	8.30	9.10	20
2002-04-17	8.30	9.10	8.30	9.10	40
2002-04-18	8.50	9.10	8.50	9.10	3050
2002-04-19	8.30	9.10	8.30	9.10	20
2002-04-22	8.50	9.10	8.30	9.10	1120
2002-04-23	8.80	8.80	8.30	8.50	640
2002-04-24	8.30	9.10	8.30	9.10	310
2002-04-25	9.10	9.10	9.10	9.10	10
2002-04-26	9.00	9.00	7.10	8.10	1290
2002-04-30	8.00	8.00	8.00	8.00	280
2002-05-01	8.20	8.30	8.20	8.30	160
2002-05-03	8.60	8.60	8.60	8.60	270
2002-05-06	8.70	8.80	8.50	8.80	660
2002-05-07	8.70	8.70	7.60	8.30	250
2002-05-08	7.50	8.30	7.50	7.80	150
2002-05-09	7.90	9.10	7.90	9.10	1350
2002-05-10	8.00	8.00	7.90	7.90	120
2002-05-14	9.00	9.00	8.30	8.30	30
2002-05-15	8.30	8.30	8.30	8.30	10
2002-05-17	9.00	9.00	8.90	8.90	190
2002-05-20	8.90	8.90	8.30	8.30	30
2002-05-21	8.80	8.80	8.80	8.80	10
2002-05-22	8.50	8.50	7.90	8.30	770
2002-05-23	7.60	8.50	7.60	8.50	40
2002-05-24	8.40	8.40	8.40	8.40	20
2002-05-29	8.00	8.00	8.00	8.00	100
2002-05-30	8.00	8.00	8.00	8.00	260
2002-05-31	8.00	8.00	7.60	7.60	240
2002-06-03	8.00	8.00	7.60	7.60	320
2002-06-04	8.00	8.40	8.00	8.00	430
2002-06-05	8.00	8.10	7.50	8.10	580
2002-06-07	8.50	8.50	8.50	8.50	10
2002-06-10	8.10	8.50	8.10	8.50	510
2002-06-11	8.50	8.50	8.50	8.50	10
2002-06-12	8.30	8.30	8.00	8.00	200
2002-06-13	7.80	7.80	7.70	7.70	210
2002-06-14	8.00	8.00	8.00	8.00	40
2002-06-17	8.50	8.60	8.50	8.60	200
2002-06-18	7.50	7.50	7.50	7.50	10
2002-06-19	8.30	8.30	8.30	8.30	50
2002-06-20	7.60	8.40	7.60	7.60	660
2002-06-21	8.60	8.60	7.60	8.00	640
2002-06-24	8.00	8.00	8.00	8.00	120
2002-06-26	7.60	7.60	7.60	7.60	220
2002-06-27	7.60	7.60	7.60	7.60	460
2002-06-28	7.60	7.60	7.60	7.60	20
2002-07-01	7.60	7.60	7.50	7.50	1300
2002-07-02	7.80	8.20	7.80	7.80	2320
2002-07-03	7.60	7.60	7.60	7.60	60
2002-07-05	7.60	7.60	7.60	7.60	20
2002-07-08	8.00	8.00	8.00	8.00	50
2002-07-09	7.70	8.00	7.00	8.00	540
2002-07-10	8.10	8.10	7.10	7.10	200
2002-07-11	8.10	8.10	8.10	8.10	900
2002-07-12	8.10	8.20	7.30	7.30	220
2002-07-15	7.30	7.30	7.30	7.30	250
2002-07-16	8.00	8.00	7.60	7.60	90
2002-07-17	8.30	8.80	8.30	8.80	3570
2002-07-18	8.90	8.90	8.90	8.90	150
2002-07-22	8.70	9.00	8.20	8.30	4500
2002-07-23	8.30	8.50	6.70	6.70	5290
2002-07-24	7.50	8.20	6.80	8.20	4670
2002-07-25	7.90	7.90	7.50	7.50	180
2002-07-26	7.10	7.90	7.10	7.80	970
2002-07-29	7.10	7.10	7.10	7.10	10
2002-07-30	7.80	7.90	7.00	7.00	120
2002-07-31	8.40	8.40	7.90	8.10	1990
2002-08-01	7.50	7.50	7.50	7.50	320
2002-08-02	10.00	10.00	7.50	7.50	90
2002-08-05	8.00	8.30	7.50	7.50	270
2002-08-07	8.20	8.30	8.00	8.00	590
2002-08-08	8.30	8.30	8.10	8.10	690
2002-08-12	8.20	8.20	8.20	8.20	10
2002-08-13	8.30	8.30	8.00	8.00	260
2002-08-14	8.00	8.00	8.00	8.00	60
2002-08-15	7.60	7.60	7.60	7.60	200
2002-08-16	7.60	7.60	7.60	7.60	500
2002-08-19	7.60	8.00	7.50	8.00	370
2002-08-21	7.50	8.00	7.30	8.00	1350
2002-08-22	7.50	8.30	7.50	8.30	1700
2002-08-23	8.30	8.30	7.60	7.60	1020
2002-08-26	7.40	7.80	7.40	7.60	2990
2002-08-28	8.10	9.00	8.00	9.00	5580
2002-08-29	9.50	9.50	8.40	8.40	1230
2002-08-30	8.50	8.50	8.50	8.50	80
2002-09-03	8.50	8.50	7.40	7.40	1930
2002-09-04	7.60	8.50	7.60	8.40	300
2002-09-06	8.10	8.10	8.10	8.10	150
2002-09-09	8.10	8.40	8.10	8.40	350
2002-09-10	8.90	9.00	8.50	9.00	600
2002-09-11	8.70	8.70	8.70	8.70	40
2002-09-13	8.70	8.70	8.70	8.70	140
2002-09-17	8.70	8.70	7.60	7.70	2040
2002-09-18	7.70	7.80	7.70	7.70	500
2002-09-19	8.00	8.00	7.50	7.90	1250
2002-09-20	7.60	7.60	7.50	7.60	1530
2002-09-23	7.60	8.00	7.50	8.00	2540
2002-09-24	8.50	8.90	8.30	8.30	690
2002-09-25	8.90	9.00	8.20	9.00	190
2002-09-26	8.60	9.00	7.50	8.50	1560
2002-09-27	8.00	8.40	7.60	8.00	1140
2002-09-30	8.10	8.10	8.10	8.10	40
2002-10-01	8.20	8.40	8.10	8.40	120
2002-10-02	8.10	8.10	8.10	8.10	20
2002-10-03	8.10	8.10	7.60	8.00	1510
2002-10-04	8.20	8.20	8.00	8.00	760
2002-10-07	8.00	8.00	8.00	8.00	110
2002-10-08	8.70	9.00	7.60	7.60	470
2002-10-09	8.70	8.80	7.70	7.70	90
2002-10-10	8.80	8.80	8.70	8.70	70
2002-10-11	8.80	8.90	8.00	8.90	460
2002-10-14	7.70	8.80	7.30	7.50	2630
2002-10-15	7.60	7.60	7.60	7.60	200
2002-10-16	8.10	8.40	7.50	8.30	220
2002-10-17	8.90	8.90	7.50	7.60	870
2002-10-18	9.20	9.20	7.50	7.50	60
2002-10-21	7.60	7.60	7.60	7.60	20
2002-10-22	8.00	8.00	8.00	8.00	10
2002-10-23	8.40	8.40	7.60	7.60	790
2002-10-24	8.50	8.90	8.00	8.00	1150
2002-10-25	8.00	8.60	7.60	8.40	1090
2002-10-28	8.50	8.50	7.70	8.50	1100
2002-10-30	7.70	8.40	7.70	8.40	20
2002-10-31	8.50	8.50	8.50	8.50	500
2002-11-01	8.10	8.10	8.10	8.10	610
2002-11-04	8.50	8.50	8.50	8.50	100
2002-11-05	7.80	7.80	7.70	7.80	980
2002-11-06	7.50	7.70	7.30	7.30	1880
2002-11-07	8.40	8.50	7.70	7.70	160
2002-11-08	8.50	8.50	8.50	8.50	300
2002-11-11	7.80	7.80	7.80	7.80	10
2002-11-13	7.80	7.80	7.60	7.60	880
2002-11-14	7.70	7.70	7.60	7.60	220
2002-11-18	7.80	7.80	7.80	7.80	10
2002-11-19	8.20	8.20	8.20	8.20	10
2002-11-20	8.10	8.20	8.10	8.20	690
2002-11-21	8.10	8.10	8.10	8.10	290
2002-11-22	8.10	8.20	8.10	8.20	300
2002-11-25	8.40	8.40	8.40	8.40	100
2002-11-26	8.50	9.40	8.40	9.00	7850
2002-11-27	9.40	9.50	8.80	9.00	4300
2002-11-29	9.40	9.40	9.20	9.40	3310
2002-12-02	9.20	9.60	8.10	9.50	4000
2002-12-03	9.40	9.40	9.20	9.40	3810
2002-12-04	9.60	11.90	9.30	10.90	8480
2002-12-05	11.00	11.50	10.90	11.30	6270
2002-12-06	11.20	11.20	8.90	9.50	9150
2002-12-09	9.50	9.50	9.50	9.50	440
2002-12-10	9.40	9.70	9.30	9.70	1380
2002-12-11	9.80	10.50	9.80	10.30	2610
2002-12-12	10.10	10.20	9.40	10.20	1910
2002-12-13	9.60	10.50	9.50	10.30	790
2002-12-16	10.00	11.00	10.00	11.00	1700
2002-12-17	11.00	11.20	10.90	11.00	5370
2002-12-18	11.80	11.80	10.60	10.70	1120
2002-12-19	10.80	11.00	10.80	11.00	1210
2002-12-20	11.50	12.30	11.10	12.30	9990
2002-12-23	12.00	13.80	11.50	11.80	5980
2002-12-24	12.00	13.40	11.80	12.40	930
2002-12-26	12.40	12.50	11.50	11.60	470
2002-12-27	12.00	12.50	11.50	11.90	4780
2002-12-30	11.30	12.10	11.10	11.10	690
2002-12-31	11.60	11.70	11.00	11.00	310
2003-01-02	11.60	11.60	10.90	11.40	640
2003-01-03	11.30	12.20	11.30	11.50	320
2003-01-06	11.60	12.30	11.10	11.90	1130
2003-01-07	11.70	11.70	11.40	11.70	2530
2003-01-08	12.20	12.20	11.70	12.00	3330
2003-01-09	11.80	12.30	11.80	12.00	2960
2003-01-10	11.80	12.40	11.20	11.90	5750
2003-01-13	13.00	13.50	12.40	13.40	5960
2003-01-14	13.70	15.60	13.70	14.70	24140
2003-01-15	15.50	15.80	14.50	14.50	5950
2003-01-16	15.50	15.80	13.90	14.90	2200
2003-01-17	14.80	14.80	12.50	13.00	2590
2003-01-21	13.10	17.50	13.00	17.40	24060
2003-01-22	18.90	21.50	17.40	19.50	26930
2003-01-23	20.00	21.50	19.60	21.40	22130
2003-01-24	21.70	22.60	18.50	21.00	17450
2003-01-27	21.00	21.00	18.50	20.90	7270
2003-01-28	20.50	22.40	19.70	20.80	4910
2003-01-29	21.80	21.80	20.10	20.50	5420
2003-01-30	20.60	20.70	19.00	19.10	8740
2003-01-31	19.00	20.50	19.00	20.30	4950
2003-02-03	20.90	25.00	20.40	25.00	9240
2003-02-04	25.90	25.90	23.10	24.10	3910
2003-02-05	24.00	24.10	22.20	22.70	4450
2003-02-06	21.60	23.20	21.60	22.60	2060
2003-02-07	21.80	22.50	21.00	21.40	1790
2003-02-10	21.20	22.90	21.00	21.50	1910
2003-02-11	21.20	21.50	19.60	20.10	3900
2003-02-12	19.60	20.10	19.10	19.80	2180
2003-02-13	19.70	19.80	19.20	19.70	1140
2003-02-14	19.50	19.80	17.60	17.80	4870
2003-02-18	19.00	19.30	17.70	19.30	6450
2003-02-19	18.80	20.10	18.80	20.00	3590
2003-02-20	20.20	20.20	19.60	19.70	2100
2003-02-21	20.20	21.50	20.00	20.60	4990
2003-02-24	21.40	21.40	20.00	20.20	1400
2003-02-25	21.30	21.50	20.30	20.60	5090
2003-02-26	20.70	20.70	20.00	20.10	2540
2003-02-27	20.20	20.40	19.10	20.10	3270
2003-02-28	20.50	21.20	19.50	19.80	2620
2003-03-03	19.20	19.70	18.90	19.10	1020
2003-03-04	18.80	19.50	15.50	18.80	4320
2003-03-05	17.10	18.50	16.10	17.50	2160
2003-03-06	18.40	18.40	16.80	17.80	2160
2003-03-07	18.30	18.50	18.00	18.00	1350
2003-03-10	17.90	17.90	16.60	17.20	1680
2003-03-11	17.10	17.60	16.60	16.90	960
2003-03-13	17.00	17.40	16.50	17.30	4400
2003-03-14	16.80	20.10	16.80	20.10	2560
2003-03-17	20.10	20.10	18.30	19.20	950
2003-03-18	19.60	20.70	19.20	20.00	2170
2003-03-19	21.10	21.10	19.50	19.50	2240
2003-03-20	19.90	20.90	17.80	19.90	670
2003-03-21	20.40	21.00	19.90	20.40	2800
2003-03-24	18.30	19.60	18.20	19.60	1560
2003-03-25	16.70	19.50	14.10	19.10	4270
2003-03-26	19.70	20.50	18.00	19.30	4690
2003-03-27	19.00	19.00	18.30	18.70	420
2003-03-28	18.80	18.80	18.50	18.50	400
2003-03-31	18.50	18.50	17.00	18.40	1510
2003-04-01	15.30	19.50	15.00	18.10	2880
2003-04-02	18.10	19.10	18.10	18.90	1300
2003-04-03	18.50	19.70	18.30	18.40	1700
2003-04-04	18.20	19.00	18.20	19.00	880
2003-04-07	18.90	19.50	18.50	19.10	2120
2003-04-08	19.70	20.00	19.10	20.00	2550
2003-04-09	20.20	20.20	19.00	19.00	3190
2003-04-10	17.80	19.20	17.80	18.80	1650
2003-04-11	19.00	20.00	18.70	18.70	3240
2003-04-14	19.70	21.00	19.70	20.00	5910
2003-04-15	19.30	21.20	19.20	20.90	1710
2003-04-16	19.20	21.20	19.20	20.20	3060
2003-04-17	21.10	21.50	20.00	21.50	3810
2003-04-21	21.50	25.80	21.40	25.80	11640
2003-04-22	22.50	23.50	19.60	21.90	26770
2003-04-23	21.80	23.00	20.00	20.50	10160
2003-04-24	21.50	21.80	18.80	19.80	9860
2003-04-25	20.80	20.80	18.70	19.10	3830
2003-04-28	19.80	20.20	18.70	18.80	5720
2003-04-29	18.70	19.60	18.70	19.40	6340
2003-04-30	19.70	19.70	18.70	19.40	3440
2003-05-01	19.40	19.40	18.80	19.30	960
2003-05-02	19.60	20.30	18.80	20.00	3740
2003-05-05	20.00	20.00	18.60	19.60	3990
2003-05-06	19.60	19.60	18.60	19.30	2460
2003-05-07	19.50	19.50	18.50	18.50	2680
2003-05-08	19.00	19.00	18.60	18.60	1940
2003-05-09	18.80	19.40	18.60	19.30	2620
2003-05-12	19.70	21.00	19.30	20.20	7660
2003-05-13	20.00	20.60	19.10	19.40	1430
2003-05-14	19.20	19.70	19.20	19.50	1610
2003-05-15	20.30	20.30	18.90	19.40	1340
2003-05-16	18.70	19.50	18.50	19.40	3030
2003-05-19	18.90	19.50	18.60	18.90	1230
2003-05-20	18.50	19.50	18.50	19.00	1440
2003-05-21	18.70	18.90	18.50	18.90	650
2003-05-22	18.60	19.60	18.60	19.50	4490
2003-05-23	19.60	19.60	19.00	19.40	1210
2003-05-27	19.40	19.40	18.50	18.50	2540
2003-05-28	18.50	18.80	18.00	18.40	3120
2003-05-29	18.30	18.50	16.30	17.50	9280
2003-05-30	16.90	18.20	16.90	17.60	1560
2003-06-02	18.00	18.00	17.00	17.00	2220
2003-06-03	18.00	18.50	17.10	18.50	6030
2003-06-04	18.50	18.50	17.70	17.90	1320
2003-06-05	17.60	17.90	17.60	17.70	680
2003-06-06	18.20	18.50	17.50	18.30	2250
2003-06-09	18.50	18.50	17.50	18.30	860
2003-06-10	17.50	18.30	16.60	18.20	2050
2003-06-11	17.10	18.30	17.10	17.20	1230
2003-06-12	17.10	17.80	17.00	17.50	1180
2003-06-13	16.60	17.50	16.60	17.40	1480
2003-06-16	17.00	17.60	17.00	17.60	1340
2003-06-17	18.20	18.20	16.90	17.50	1870
2003-06-18	17.00	18.00	17.00	17.70	2470
2003-06-19	18.00	18.00	17.20	17.20	1160
2003-06-20	17.10	18.00	16.40	16.40	6680
2003-06-23	16.60	16.60	14.40	14.60	11930
2003-06-24	15.00	15.50	14.50	15.20	4820
2003-06-25	16.60	18.30	15.50	17.90	20610
2003-06-26	18.00	18.20	15.50	17.20	1820
2003-06-27	16.20	17.40	16.20	16.90	550
2003-06-30	16.80	17.40	16.20	16.20	1320
2003-07-01	16.10	16.80	16.10	16.70	1580
2003-07-02	16.40	17.20	16.10	16.60	1070
2003-07-03	16.60	16.60	16.00	16.60	990
2003-07-07	16.50	17.40	16.10	16.70	2420
2003-07-08	17.30	17.50	16.80	17.20	1870
2003-07-09	17.20	17.70	15.60	17.30	2150
2003-07-10	18.00	18.00	15.80	17.30	470
2003-07-11	17.50	17.50	16.00	17.30	1060
2003-07-14	17.90	18.40	16.00	17.10	2500
2003-07-15	17.30	17.30	16.50	17.10	2170
2003-07-16	17.40	17.40	16.50	16.50	2030
2003-07-17	17.50	17.50	16.20	17.00	2350
2003-07-18	17.00	17.50	16.40	16.40	1260
2003-07-21	16.20	17.60	16.10	17.40	2420
2003-07-22	17.50	17.50	16.10	16.30	6310
2003-07-23	16.40	17.30	16.10	16.40	3440
2003-07-24	17.30	17.30	16.50	16.50	1720
2003-07-25	16.90	18.90	16.90	18.90	10180
2003-07-28	19.00	19.00	16.80	18.00	6990
2003-07-29	18.00	18.80	17.10	17.50	860
2003-07-30	18.00	18.00	16.90	17.80	3290
2003-07-31	16.80	18.00	16.80	17.80	1260
2003-08-01	17.80	17.80	16.50	16.80	2100
2003-08-04	16.70	17.30	16.40	16.70	1280
2003-08-05	17.50	17.50	16.50	17.50	1060
2003-08-06	17.50	17.50	16.30	16.50	1990
2003-08-07	16.90	17.60	16.90	17.30	3550
2003-08-08	17.30	17.80	17.00	17.80	4120
2003-08-11	18.00	18.00	17.50	18.00	7020
2003-08-12	17.10	18.10	17.10	18.00	1070
2003-08-13	18.10	18.90	18.00	18.90	2480
2003-08-14	19.00	19.20	17.90	18.00	2830
2003-08-15	18.20	19.50	17.50	17.50	1470
2003-08-18	18.50	18.50	17.10	18.40	1620
2003-08-19	17.50	19.80	17.40	19.80	47680
2003-08-20	18.60	23.80	17.50	22.40	29120
2003-08-21	22.80	23.60	21.10	23.50	11810
2003-08-22	25.00	25.00	21.50	23.50	6390
2003-08-25	22.00	28.00	21.20	27.10	46320
2003-08-26	28.00	28.50	24.80	26.00	20440
2003-08-27	26.30	26.90	23.00	25.00	10280
2003-08-28	25.50	27.00	24.50	26.00	8170
2003-08-29	26.20	27.20	26.00	26.70	8410
2003-09-02	27.50	30.00	27.00	29.00	66940
2003-09-03	29.50	29.50	27.50	27.70	15040
2003-09-04	28.30	28.30	25.00	26.50	19760
2003-09-05	25.90	27.00	25.00	25.70	9180
2003-09-08	26.00	26.70	25.00	25.00	8390
2003-09-09	26.50	26.90	24.30	26.00	8970
2003-09-10	25.90	27.30	25.00	25.90	7020
2003-09-11	24.20	25.50	24.20	25.10	3010
2003-09-12	25.00	25.40	24.40	24.50	1500
2003-09-15	25.40	25.40	24.20	24.50	3150
2003-09-16	24.60	24.60	23.70	24.10	4270
2003-09-17	23.80	24.10	23.00	24.00	5280
2003-09-18	24.00	26.20	23.60	25.70	7990
2003-09-19	26.50	26.50	25.30	26.50	3700
2003-09-22	27.00	28.80	25.50	28.50	15370
2003-09-23	28.90	29.00	27.00	27.20	9170
2003-09-24	26.70	27.90	25.00	26.20	5040
2003-09-25	26.50	26.50	24.70	24.80	3460
2003-09-26	24.00	25.50	24.00	25.00	2540
2003-09-29	25.00	25.50	23.50	25.30	4600
2003-09-30	23.30	25.10	23.30	23.80	1880
2003-10-01	25.40	25.50	23.50	23.50	2850
2003-10-02	24.00	24.00	22.20	23.50	4000
2003-10-03	22.40	24.80	22.20	22.50	3380
2003-10-06	21.90	23.90	21.50	22.80	4600
2003-10-07	22.90	23.00	21.50	23.00	2650
2003-10-08	22.20	23.90	21.80	23.90	3000
2003-10-09	23.80	23.90	22.20	22.70	2060
2003-10-10	23.40	23.50	22.80	22.80	1990
2003-10-13	22.50	25.00	22.40	24.20	8350
2003-10-14	24.20	25.60	24.20	25.30	5010
2003-10-15	25.40	25.60	23.80	24.40	3540
2003-10-16	23.50	24.40	23.50	24.00	760
2003-10-17	23.50	24.50	23.30	23.50	2300
2003-10-20	23.50	23.50	22.00	22.60	3050
2003-10-21	22.70	24.50	22.70	24.40	2770
2003-10-22	23.10	24.40	23.00	24.40	1290
2003-10-23	23.20	23.20	22.10	22.60	2720
2003-10-24	22.60	23.00	22.10	22.60	2000
2003-10-27	24.00	24.60	23.00	24.50	10210
2003-10-28	24.60	25.50	24.20	25.30	6710
2003-10-29	25.20	25.20	23.60	24.50	1950
2003-10-30	24.40	24.50	24.00	24.00	1580
2003-10-31	24.40	24.90	24.00	24.80	2980
2003-11-03	24.50	24.90	23.10	23.50	8550
2003-11-04	24.00	24.40	23.80	24.20	3040
2003-11-05	23.60	24.70	23.60	24.50	1920
2003-11-06	24.50	25.60	23.40	25.20	5820
2003-11-07	25.20	27.10	25.20	26.90	9610
2003-11-10	25.50	27.50	25.50	26.50	6840
2003-11-11	26.50	27.30	26.00	27.30	1180
2003-11-12	26.50	27.00	24.90	27.00	5110
2003-11-13	27.00	27.00	25.10	26.60	2710
2003-11-14	27.10	28.50	24.80	26.30	19590
2003-11-17	24.60	25.00	23.10	24.80	8890
2003-11-18	25.00	25.10	24.20	25.10	2880
2003-11-19	25.70	25.70	24.50	25.00	860
2003-11-20	25.00	25.00	22.90	23.50	2390
2003-11-21	24.70	24.70	23.50	23.50	3170
2003-11-24	24.00	24.00	22.50	23.50	6460
2003-11-25	24.00	24.00	23.00	23.30	3150
2003-11-26	23.00	23.30	22.50	23.00	8070
2003-11-28	23.50	23.50	22.00	23.00	3960
2003-12-01	22.50	24.00	22.50	23.90	5440
2003-12-02	24.00	24.00	23.30	23.30	10370
2003-12-03	23.80	23.90	23.10	23.40	3090
2003-12-04	22.90	23.50	21.60	22.50	14640
2003-12-05	22.50	23.10	21.80	22.40	8900
2003-12-08	21.60	22.30	21.60	22.00	3940
2003-12-09	20.90	22.50	20.90	22.20	4370
2003-12-10	22.00	22.00	20.90	21.80	1370
2003-12-11	20.80	22.70	20.80	22.00	7620
2003-12-12	21.70	22.90	21.60	22.90	3120
2003-12-15	23.20	23.20	21.70	21.70	9190
2003-12-16	21.50	22.50	21.10	21.90	11330
2003-12-17	22.50	22.50	21.10	21.50	4760
2003-12-18	21.60	21.80	21.20	21.60	2290
2003-12-19	22.50	22.50	21.10	21.20	2150
2003-12-22	21.80	22.30	21.10	22.10	3560
2003-12-23	22.40	22.40	21.70	22.20	2310
2003-12-24	23.30	23.70	21.30	22.30	2000
2003-12-26	22.00	22.90	22.00	22.70	1180
2003-12-29	22.90	23.20	22.50	23.00	4390
2003-12-30	23.00	23.50	22.50	23.00	5870
2003-12-31	23.50	24.00	22.00	24.00	6850
2004-01-02	27.60	29.80	27.00	27.70	35440
2004-01-05	28.00	28.90	27.70	28.70	14300
2004-01-06	29.00	29.00	27.80	27.90	5180
2004-01-07	28.10	28.20	26.50	26.70	8430
2004-01-08	27.40	27.50	26.50	27.20	5200
2004-01-09	27.40	27.70	27.10	27.30	4190
2004-01-12	27.80	27.90	27.30	27.70	5480
2004-01-13	27.90	28.60	27.90	28.50	5640
2004-01-14	29.00	31.10	28.60	30.40	28500
2004-01-15	31.00	31.20	30.10	30.90	7840
2004-01-16	30.80	31.40	30.50	30.90	5620
2004-01-20	30.90	31.50	29.40	29.80	8300
2004-01-21	29.90	31.00	27.30	28.80	13420
2004-01-22	26.10	26.50	24.30	25.50	45980
2004-01-23	25.80	25.80	25.00	25.30	11920
2004-01-26	25.00	25.80	24.00	24.30	16260
2004-01-27	24.00	25.00	23.30	23.80	9010
2004-01-28	24.60	24.60	23.40	24.00	5460
2004-01-29	24.40	24.40	23.20	24.00	7020
2004-01-30	24.10	24.20	23.40	24.10	6330
2004-02-02	24.20	24.20	23.30	23.50	4360
2004-02-03	22.60	24.00	22.60	23.90	3000
2004-02-04	23.90	24.40	23.50	24.10	5420
2004-02-05	24.00	24.30	23.20	24.30	4220
2004-02-06	24.50	24.50	23.50	23.70	1880
2004-02-09	24.50	24.50	23.50	23.70	1910
2004-02-10	23.50	24.10	23.50	23.80	1540
2004-02-11	23.60	24.10	23.50	24.10	1760
2004-02-12	23.70	24.00	23.60	23.80	1660
2004-02-13	23.60	23.90	23.20	23.40	830
2004-02-17	23.50	23.80	22.50	22.90	4940
2004-02-18	23.00	23.00	22.70	23.00	2050
2004-02-19	23.40	24.00	23.00	23.50	2360
2004-02-20	24.00	24.00	23.00	23.40	840
2004-02-23	23.60	23.90	23.20	23.60	3430
2004-02-24	23.70	23.80	23.20	23.70	520
2004-02-25	23.90	23.90	23.30	23.30	260
2004-02-26	23.70	23.90	23.60	23.70	820
2004-02-27	23.80	24.00	23.60	24.00	1840
2004-03-01	24.00	24.00	23.50	23.50	370
2004-03-02	23.10	23.60	23.00	23.50	2020
2004-03-03	22.70	23.30	22.70	22.70	2000
2004-03-04	23.00	23.00	22.80	22.90	530
2004-03-05	23.10	23.20	22.70	22.70	1180
2004-03-08	22.60	23.20	22.60	23.20	1380
2004-03-09	22.90	22.90	22.60	22.60	2140
2004-03-10	23.10	23.10	22.60	22.60	2500
2004-03-11	23.00	23.20	22.50	22.50	1770
2004-03-12	22.50	23.30	22.50	23.00	1080
2004-03-15	22.40	23.00	22.40	22.50	1310
2004-03-16	22.50	22.50	21.10	21.50	3270
2004-03-17	21.00	22.00	20.00	21.40	7920
2004-03-18	21.50	22.00	21.40	21.90	1510
2004-03-19	22.40	22.40	21.10	21.70	1120
2004-03-22	21.30	21.60	20.50	20.80	2780
2004-03-23	20.80	21.40	20.30	20.80	890
2004-03-24	21.10	21.10	19.60	19.80	2720
2004-03-25	19.40	21.00	19.40	20.80	2640
2004-03-26	21.40	21.40	19.50	20.00	7260
2004-03-29	19.40	21.60	19.40	21.50	2790
2004-03-30	21.60	22.40	21.60	22.30	1300
2004-03-31	21.40	22.40	21.40	22.10	410
2004-04-01	21.50	21.50	21.30	21.50	3000
2004-04-02	20.80	21.80	20.80	21.70	2370
2004-04-05	22.90	22.90	21.70	22.20	1390
2004-04-06	21.70	22.40	21.70	22.00	640
2004-04-07	22.00	22.30	21.90	21.90	620
2004-04-08	22.10	22.20	21.20	21.50	1960
2004-04-12	21.50	21.80	21.40	21.50	570
2004-04-13	21.60	22.10	21.60	21.90	210
2004-04-14	22.00	22.90	21.30	22.60	1200
2004-04-15	21.50	23.30	21.50	22.90	2180
2004-04-16	21.80	22.40	21.60	22.00	730
2004-04-19	22.50	22.50	22.00	22.00	230
2004-04-20	22.40	22.40	21.20	21.20	2490
2004-04-21	22.30	37.50	22.30	30.30	370650
2004-04-22	30.80	33.80	28.00	28.50	61400
2004-04-23	29.80	30.70	27.40	27.90	29160
2004-04-26	29.00	30.00	27.10	27.50	22740
2004-04-27	27.60	29.40	27.10	28.90	11890
2004-04-28	28.90	28.90	27.40	27.40	6880
2004-04-29	27.20	28.50	26.00	27.50	7160
2004-04-30	26.50	29.60	26.20	26.80	6270
2004-05-03	27.80	28.50	26.80	27.50	5720
2004-05-04	27.10	28.40	26.90	27.40	5750
2004-05-05	27.70	28.50	26.60	28.40	5840
2004-05-06	27.50	28.00	27.40	27.50	3070
2004-05-07	27.70	29.40	27.40	27.90	3420
2004-05-10	27.30	27.70	26.60	27.00	3690
2004-05-11	27.00	27.50	26.20	27.50	1860
2004-05-12	27.50	27.60	24.60	27.00	5000
2004-05-13	25.70	27.00	25.70	27.00	1150
2004-05-14	26.90	27.30	26.30	26.40	2260
2004-05-17	26.30	26.30	25.10	25.20	2790
2004-05-18	24.50	26.00	24.50	25.80	1710
2004-05-19	26.90	26.90	25.10	25.30	2390
2004-05-20	24.90	26.50	24.90	24.90	4190
2004-05-21	25.00	26.50	25.00	25.70	7450
2004-05-24	27.90	28.30	25.10	26.60	6850
2004-05-25	26.20	27.60	25.20	25.80	1870
2004-05-26	25.50	27.40	25.50	26.80	2930
2004-05-27	27.90	27.90	25.00	25.90	2720
2004-05-28	25.50	26.00	25.10	25.90	2470
2004-06-01	25.50	25.90	25.50	25.50	1140
2004-06-02	25.20	25.70	25.00	25.30	2350
2004-06-03	25.40	26.00	25.30	25.50	460
2004-06-04	25.50	26.00	25.20	26.00	780
2004-06-07	26.80	26.80	25.20	26.50	2330
2004-06-08	26.70	26.80	25.90	26.60	1110
2004-06-09	25.60	29.80	25.60	27.80	4730
2004-06-10	25.70	27.80	25.70	26.80	690
2004-06-14	26.70	28.30	26.10	27.40	2960
2004-06-15	28.00	28.40	27.20	27.20	3400
2004-06-16	28.80	29.10	27.40	28.60	5410
2004-06-17	28.40	28.70	27.50	28.40	2140
2004-06-18	27.50	29.20	27.40	28.00	4300
2004-06-21	28.70	29.20	27.90	27.90	3470
2004-06-22	27.70	28.00	26.80	27.60	860
2004-06-23	27.40	28.70	27.40	28.50	1890
2004-06-24	28.70	28.70	26.80	27.40	2860
2004-06-25	26.80	26.80	26.80	26.80	530
2004-06-28	26.50	27.80	26.00	27.70	2390
2004-06-29	26.20	27.70	26.00	27.50	450
2004-06-30	27.50	27.70	26.30	26.30	2240
2004-07-01	28.20	28.40	26.50	26.60	3180
2004-07-02	27.80	27.80	26.60	26.60	480
2004-07-06	26.70	26.90	25.50	26.90	4170
2004-07-07	27.20	28.30	26.90	27.70	2840
2004-07-08	27.50	27.50	26.10	26.10	1910
2004-07-09	26.40	27.90	26.20	26.90	2180
2004-07-12	26.60	27.40	26.20	26.20	2250
2004-07-13	26.20	27.50	26.00	26.00	2230
2004-07-14	28.10	28.10	25.50	26.00	2020
2004-07-15	25.90	28.40	25.80	27.70	3010
2004-07-16	26.00	28.20	26.00	26.70	650
2004-07-19	26.50	28.10	26.40	26.80	3090
2004-07-20	26.80	28.40	26.60	27.10	2220
2004-07-21	26.10	28.80	22.50	22.50	15850
2004-07-22	24.00	26.00	21.60	22.50	8750
2004-07-23	22.90	23.20	21.70	22.10	2420
2004-07-26	21.50	24.40	21.50	22.40	2510
2004-07-27	22.10	22.30	22.00	22.30	3190
2004-07-28	22.50	22.60	22.10	22.60	710
2004-07-29	22.80	22.90	22.40	22.60	580
2004-07-30	23.00	23.30	22.50	22.90	950
2004-08-02	22.60	23.40	22.50	22.90	600
2004-08-03	21.90	23.00	21.90	22.60	1370
2004-08-04	22.30	22.60	22.20	22.50	850
2004-08-05	22.90	22.90	22.10	22.20	690
2004-08-06	22.00	22.10	21.60	21.60	1660
2004-08-09	21.60	21.60	21.30	21.30	1950
2004-08-10	21.30	22.00	21.10	21.70	1390
2004-08-11	21.20	21.30	19.50	20.40	2630
2004-08-12	20.10	20.50	20.00	20.20	1030
2004-08-13	20.10	20.30	19.90	20.20	2910
2004-08-16	20.40	21.40	20.40	20.50	2480
2004-08-17	21.60	21.60	20.00	20.00	1400
2004-08-18	21.60	21.60	20.10	20.80	1210
2004-08-19	19.10	20.90	19.00	20.10	3520
2004-08-20	20.00	20.80	20.00	20.60	710
2004-08-23	21.60	21.60	20.30	21.00	1310
2004-08-24	21.00	21.00	21.00	21.00	250
2004-08-25	22.30	22.30	20.80	21.30	4020
2004-08-26	21.90	21.90	20.80	20.80	1830
2004-08-27	20.90	20.90	20.70	20.90	540
2004-08-30	20.90	21.30	20.80	20.80	1480
2004-08-31	21.30	21.60	20.90	21.60	1740
2004-09-01	21.30	21.60	20.60	21.50	410
2004-09-02	21.60	21.60	21.60	21.60	720
2004-09-03	21.80	22.40	21.70	22.30	2320
2004-09-07	23.00	23.00	21.60	22.20	2150
2004-09-08	22.50	22.50	22.40	22.50	480
2004-09-09	21.50	22.50	21.30	22.30	1640
2004-09-10	22.50	23.50	22.50	23.00	1660
2004-09-13	23.00	23.80	21.10	22.20	1270
2004-09-14	22.00	22.30	21.70	22.00	2540
2004-09-15	21.80	21.80	21.80	21.80	140
2004-09-16	22.50	22.50	21.80	22.00	290
2004-09-17	22.20	22.50	21.50	21.50	780
2004-09-20	22.00	22.00	21.60	22.00	1140
2004-09-21	21.60	22.00	21.50	21.80	1010
2004-09-22	21.40	21.90	21.40	21.80	80
2004-09-23	21.40	22.00	21.40	21.70	360
2004-09-24	21.70	23.20	21.60	21.90	1050
2004-09-27	21.40	23.80	21.40	22.10	1050
2004-09-28	22.50	23.50	22.50	22.50	1060
2004-09-29	23.00	23.00	22.60	22.60	320
2004-09-30	22.80	23.20	22.80	22.80	160
2004-10-01	23.50	23.70	22.80	23.30	660
2004-10-04	22.90	23.00	22.20	22.20	800
2004-10-05	22.50	22.80	22.50	22.60	1120
2004-10-06	22.80	23.50	22.30	22.90	2940
2004-10-07	23.10	23.80	23.00	23.60	480
2004-10-08	23.60	23.60	23.50	23.50	100
2004-10-11	23.20	23.20	22.50	22.50	490
2004-10-12	23.00	23.00	22.90	23.00	1270
2004-10-13	22.50	23.40	22.50	23.00	510
2004-10-14	22.60	23.00	22.60	23.00	440
2004-10-15	23.50	23.50	23.00	23.40	570
2004-10-18	23.50	26.40	23.50	25.00	5850
2004-10-19	25.10	25.10	24.00	24.50	970
2004-10-20	24.50	24.50	24.10	24.10	740
2004-10-21	24.00	26.00	24.00	25.60	1350
2004-10-22	24.30	24.30	23.00	23.50	230
2004-10-25	25.10	25.10	22.50	23.40	1070
2004-10-26	23.10	23.10	23.10	23.10	10
2004-10-27	24.40	24.40	23.00	24.00	340
2004-10-28	23.10	24.10	20.20	24.00	3040
2004-10-29	24.00	24.00	23.10	23.80	1110
2004-11-01	20.70	23.90	20.70	23.30	1210
2004-11-02	23.80	23.80	23.30	23.40	170
2004-11-03	23.00	23.60	23.00	23.50	1070
2004-11-05	23.40	26.10	23.40	25.60	900
2004-11-08	25.90	25.90	24.00	24.60	1220
2004-11-09	24.60	26.00	23.60	24.20	2640
2004-11-10	25.40	25.50	24.00	25.20	1250
2004-11-11	25.40	25.70	24.80	25.70	2800
2004-11-12	25.20	26.10	25.20	26.00	900
2004-11-15	26.00	26.10	25.30	25.80	650
2004-11-16	26.00	26.00	25.00	25.80	1080
2004-11-17	26.00	26.00	24.80	25.50	680
2004-11-18	24.70	25.60	24.60	25.30	940
2004-11-19	24.30	26.30	24.30	26.30	1850
2004-11-22	25.50	26.60	25.50	26.20	1700
2004-11-23	26.10	27.70	26.10	26.90	2440
2004-11-24	27.10	27.70	27.10	27.10	680
2004-11-26	27.40	27.40	27.10	27.10	380
2004-11-29	27.10	27.40	26.70	27.40	1560
2004-11-30	26.60	29.00	26.60	28.30	3060
2004-12-01	27.90	28.70	27.30	27.30	1610
2004-12-02	27.40	29.00	27.40	28.00	2140
2004-12-03	27.40	27.40	27.30	27.40	1450
2004-12-06	26.90	27.70	26.90	27.40	260
2004-12-07	27.40	37.00	26.20	33.20	92180
2004-12-08	41.00	43.20	34.90	34.90	125470
2004-12-09	34.60	38.50	32.10	36.20	42080
2004-12-10	35.10	37.20	35.00	35.50	11090
2004-12-13	37.00	37.00	33.60	36.00	8740
2004-12-14	35.20	36.50	35.00	36.50	7260
2004-12-15	35.00	37.90	33.70	37.10	13210
2004-12-16	36.90	37.80	35.30	37.10	6710
2004-12-17	36.00	36.90	35.00	36.20	7640
2004-12-20	34.80	36.90	34.80	36.90	5400
2004-12-21	36.40	40.80	35.00	38.90	33440
2004-12-22	38.70	42.40	38.00	41.10	33920
2004-12-23	41.10	42.50	37.70	42.50	32330
2004-12-27	43.00	44.70	42.50	43.50	24960
2004-12-28	43.50	45.20	43.50	45.10	21940
2004-12-29	45.50	45.90	40.70	43.90	17020
2004-12-30	42.00	43.90	40.00	41.40	11560
2004-12-31	41.40	41.80	40.10	41.80	8030
2005-01-03	42.80	42.80	40.10	41.50	6540
2005-01-04	41.90	41.90	34.20	40.40	23870
2005-01-05	39.00	41.50	38.00	38.90	7890
2005-01-06	35.70	40.00	35.70	38.50	4620
2005-01-07	38.00	39.40	36.60	37.20	4240
2005-01-10	36.50	38.50	36.00	37.10	6200
2005-01-11	37.00	37.50	36.00	37.10	2790
2005-01-12	38.00	38.00	36.00	37.50	4770
2005-01-13	37.30	38.00	36.50	37.70	1550
2005-01-14	37.90	41.10	37.50	41.10	10040
2005-01-18	41.80	44.50	41.30	43.70	20790
2005-01-19	44.50	45.00	43.50	44.00	18680
2005-01-20	44.90	71.70	43.60	68.20	487550
2005-01-21	70.50	75.30	60.50	63.80	344850
2005-01-24	64.10	80.50	62.00	79.90	345280
2005-01-25	77.90	81.20	68.50	70.60	280650
2005-01-26	70.20	72.40	65.00	65.70	113620
2005-01-27	66.00	76.90	65.30	70.60	163390
2005-01-28	69.20	73.40	67.20	69.70	74970
2005-01-31	70.90	77.40	68.00	75.00	156950
2005-02-01	76.00	78.50	70.50	71.70	120090
2005-02-02	71.50	74.00	68.50	72.00	70980
2005-02-03	73.90	84.70	72.50	82.00	378310
2005-02-04	81.40	86.40	76.00	77.50	149240
2005-02-07	85.50	85.50	80.00	80.80	109770
2005-02-08	82.70	84.00	78.00	79.90	68080
2005-02-09	78.50	82.30	76.80	79.40	45670
2005-02-10	80.50	81.50	77.40	77.40	26170
2005-02-11	77.50	79.70	68.60	73.50	67970
2005-02-14	71.00	75.50	70.10	70.70	53090
2005-02-15	70.10	71.80	65.60	67.10	72500
2005-02-16	69.50	69.50	65.30	68.20	34750
2005-02-17	67.50	71.50	67.50	69.90	26680
2005-02-18	71.10	76.30	68.00	72.00	78570
2005-02-22	73.00	74.20	71.50	73.10	25720
2005-02-23	72.80	73.90	68.00	68.70	32590
2005-02-24	68.10	69.90	66.20	69.80	27400
2005-02-25	69.50	73.50	68.20	73.00	25310
2005-02-28	74.30	81.70	73.00	78.80	75850
2005-03-01	81.60	87.40	79.00	83.30	116320
2005-03-02	85.50	94.80	83.30	91.00	188610
2005-03-03	93.60	93.60	83.70	88.00	73030
2005-03-04	89.10	89.10	84.60	86.30	20450
2005-03-07	87.90	95.70	86.50	91.00	75420
2005-03-08	94.50	94.50	79.30	82.50	74110
2005-03-09	80.90	83.30	75.10	76.70	70880
2005-03-10	75.50	89.70	75.50	89.20	129720
2005-03-11	91.90	94.30	84.10	84.80	80140
2005-03-14	84.50	89.90	84.50	86.20	33930
2005-03-15	90.00	103.00	88.00	102.10	216260
2005-03-16	100.60	105.80	95.50	100.00	118060
2005-03-17	100.30	100.80	96.80	99.20	36060
2005-03-18	100.00	101.00	90.20	97.90	53130
2005-03-21	100.00	100.00	92.00	96.30	23080
2005-03-22	106.50	119.00	102.60	114.10	213290
2005-03-23	113.50	123.50	107.50	115.00	174790
2005-03-24	114.50	117.50	111.20	115.60	63220
2005-03-28	118.60	125.40	114.40	117.60	100400
2005-03-29	120.10	127.10	116.50	121.40	96990
2005-03-30	125.60	131.60	121.50	130.50	98010
2005-03-31	131.80	134.80	125.00	129.90	104470
2005-04-01	126.20	128.90	121.60	126.50	63470
2005-04-04	128.00	137.00	126.80	136.70	132310
2005-04-05	139.00	150.90	136.20	149.60	132270
2005-04-06	151.00	168.80	150.10	164.50	271090
2005-04-07	166.30	168.00	150.20	159.50	249830
2005-04-08	156.50	162.00	151.00	156.90	83960
2005-04-11	152.10	155.30	136.70	140.10	197340
2005-04-12	139.40	139.40	118.50	129.50	281370
2005-04-13	130.00	138.60	123.10	133.70	113520
2005-04-14	137.50	138.60	127.00	130.90	74590
2005-04-15	129.20	131.30	126.20	126.50	40020
2005-04-18	126.00	126.00	102.70	107.50	115000
2005-04-19	108.40	120.00	108.40	114.00	100760
2005-04-20	115.00	122.50	105.00	107.40	81100
2005-04-21	113.80	156.50	112.80	153.00	579660
2005-04-22	152.40	169.90	143.60	159.10	414500
2005-04-25	163.80	173.70	159.10	163.90	341150
2005-04-26	164.20	170.00	148.00	150.00	258950
2005-04-27	145.00	161.80	141.20	154.50	221870
2005-04-28	153.10	159.00	148.00	152.00	80320
2005-04-29	159.70	159.70	148.50	150.80	91870
2005-05-02	153.00	157.00	138.80	140.90	154050
2005-05-03	142.50	152.00	135.50	146.20	144330
2005-05-04	151.00	154.90	142.60	146.50	114490
2005-05-05	148.10	149.00	140.00	142.80	54210
2005-05-06	146.00	148.00	143.00	144.40	38470
2005-05-09	147.50	166.50	145.90	166.50	243370
2005-05-10	169.10	175.00	156.60	161.60	208390
2005-05-11	164.40	164.40	153.00	161.70	97830
2005-05-12	163.40	166.40	153.50	156.00	87470
2005-05-13	159.80	159.80	151.00	155.20	59680
2005-05-16	153.90	178.70	153.50	178.40	227200
2005-05-17	173.70	192.30	171.40	188.70	349070
2005-05-18	190.20	193.50	178.00	180.00	229540
2005-05-19	182.30	200.00	176.10	192.80	262250
2005-05-20	197.40	203.00	192.80	194.20	169880
2005-05-23	197.00	199.80	188.00	192.90	110120
2005-05-24	191.00	212.40	190.00	204.20	238920
2005-05-25	206.90	211.10	203.10	206.20	75070
2005-05-26	210.30	216.50	210.00	215.00	99070
2005-05-27	219.50	219.50	208.50	213.80	66820
2005-05-31	214.40	216.60	200.50	209.20	100080
2005-06-01	210.50	214.00	196.10	200.20	100560
2005-06-02	203.50	206.50	191.50	196.00	82500
2005-06-03	198.00	202.00	186.00	201.30	100070
2005-06-06	207.80	230.00	204.20	230.00	318170
2005-06-07	232.50	233.80	218.00	221.90	148570
2005-06-08	223.50	229.90	205.30	212.80	104560
2005-06-09	215.60	218.80	202.00	213.60	92560
2005-06-10	213.00	223.90	211.40	217.80	82720
2005-06-13	217.50	220.90	206.00	209.50	80210
2005-06-14	209.00	214.40	201.10	206.10	77910
2005-06-15	209.20	216.30	204.60	213.60	67060
2005-06-16	219.80	231.70	210.50	215.40	175990
2005-06-17	217.10	224.80	207.70	210.30	82180
2005-06-20	209.00	211.40	203.00	203.30	58550
2005-06-21	205.00	216.20	204.00	205.70	76290
2005-06-22	206.90	212.50	203.30	207.00	61870
2005-06-23	208.90	208.90	173.20	180.00	252230
2005-06-24	187.80	190.70	176.80	182.50	103380
2005-06-27	185.00	185.80	165.50	175.60	116690
2005-06-28	176.00	183.10	174.40	179.30	92200
2005-06-29	182.60	182.60	171.00	172.30	53110
2005-06-30	174.20	174.20	159.00	159.90	97890
2005-07-01	160.00	178.80	159.50	178.80	129840
2005-07-05	183.60	202.30	181.20	200.40	233540
2005-07-06	200.60	203.40	191.50	197.20	102600
2005-07-07	188.90	197.70	186.80	194.20	49570
2005-07-08	198.00	201.40	192.50	194.70	41800
2005-07-11	196.50	211.00	195.90	208.90	140370
2005-07-12	211.30	212.40	198.00	199.90	84590
2005-07-13	200.20	203.70	192.00	194.10	57350
2005-07-14	196.80	199.00	190.50	193.50	50730
2005-07-15	197.40	197.40	178.80	185.10	71870
2005-07-18	185.10	195.00	182.50	192.50	63080
2005-07-19	195.20	201.40	194.00	201.40	56850
2005-07-20	199.80	211.50	196.00	211.50	92410
2005-07-21	215.20	221.50	190.30	197.80	147940
2005-07-22	197.80	203.60	191.00	199.90	47900
2005-07-25	200.20	249.60	200.20	240.00	716820
2005-07-26	240.80	250.00	234.00	244.70	271800
2005-07-27	248.80	255.00	245.60	250.50	131280
2005-07-28	255.90	255.90	243.20	248.00	80770
2005-07-29	247.00	268.90	247.00	267.50	139910
2005-08-01	283.90	287.30	274.30	280.00	236970
2005-08-02	279.00	281.00	264.30	272.00	98410
2005-08-03	271.00	290.00	269.10	282.80	144250
2005-08-04	283.40	287.50	272.20	276.00	66620
2005-08-05	277.00	281.50	266.10	268.00	60540
2005-08-08	271.50	271.70	251.00	263.00	108070
2005-08-09	266.90	266.90	242.50	246.20	102660
2005-08-10	247.10	267.30	247.10	256.70	113800
2005-08-11	258.60	267.00	252.20	264.30	67970
2005-08-12	262.30	269.40	258.50	261.20	45860
2005-08-15	263.80	277.40	261.20	273.90	91350
2005-08-16	273.90	275.70	263.10	265.80	49690
2005-08-17	263.90	265.10	243.50	253.00	71050
2005-08-18	250.10	251.50	238.00	245.00	74320
2005-08-19	244.50	253.60	242.30	247.50	45480
2005-08-22	252.50	257.30	247.50	255.00	56900
2005-08-23	257.30	258.80	247.80	248.50	46100
2005-08-24	247.50	249.20	233.00	234.50	88730
2005-08-25	232.30	239.90	223.50	232.20	103780
2005-08-26	234.00	237.50	227.50	236.10	66680
2005-08-29	229.20	248.90	229.20	244.00	90730
2005-08-30	244.90	249.50	240.20	245.90	60350
2005-08-31	248.10	258.80	245.00	258.70	71010
2005-09-01	262.70	265.30	247.50	250.80	70370
2005-09-02	253.20	254.50	240.60	241.90	32870
2005-09-06	255.90	255.90	247.20	251.70	48230
2005-09-07	254.40	264.00	249.00	262.50	61520
2005-09-08	267.00	289.00	266.50	287.20	204900
2005-09-09	290.50	297.00	273.00	276.30	178220
2005-09-12	278.70	281.80	270.00	279.20	60050
2005-09-13	279.40	298.50	276.30	284.60	157130
2005-09-14	287.50	289.80	264.50	269.40	88920
2005-09-15	264.40	270.00	253.70	255.40	97220
2005-09-16	252.50	258.80	246.20	250.50	82550
2005-09-19	250.00	269.20	250.00	268.90	111580
2005-09-20	270.00	272.60	253.40	260.50	59420
2005-09-21	260.50	266.50	252.20	256.50	50220
2005-09-22	250.60	256.10	230.00	238.10	115970
2005-09-23	235.80	247.70	235.40	244.70	65340
2005-09-26	250.80	254.80	244.20	250.90	75180
2005-09-27	253.40	253.40	240.30	241.10	60280
2005-09-28	240.80	244.00	235.40	236.40	41120
2005-09-29	237.10	239.30	227.80	230.20	61920
2005-09-30	229.10	239.50	228.20	234.70	37880
2005-10-03	236.90	247.20	236.10	246.50	57360
2005-10-04	249.50	253.70	235.50	235.70	47860
2005-10-05	241.80	241.80	212.70	217.50	79330
2005-10-06	217.00	219.20	205.30	217.30	77070
2005-10-07	220.50	231.70	217.50	219.50	48150
2005-10-10	221.80	222.50	205.00	207.00	59970
2005-10-11	205.20	207.60	182.40	188.60	205760
2005-10-12	188.30	198.80	177.30	181.10	98960
2005-10-13	181.10	186.90	167.50	171.30	111810
2005-10-14	176.40	192.10	170.70	189.70	110390
2005-10-17	191.50	192.50	179.50	187.90	82940
2005-10-18	188.70	188.70	178.60	178.70	46080
2005-10-19	180.40	198.60	175.50	195.00	105410
2005-10-20	195.00	212.50	187.50	204.70	169000
2005-10-21	209.00	211.80	197.00	200.20	69200
2005-10-24	203.20	206.50	195.50	201.50	35670
2005-10-25	203.00	218.50	199.00	216.00	64570
2005-10-26	217.80	223.00	205.70	208.10	42000
2005-10-27	208.90	217.70	196.10	199.70	45270
2005-10-28	199.40	205.70	190.50	193.00	50630
2005-10-31	196.20	209.40	196.20	205.40	62480
2005-11-01	204.70	214.00	203.10	213.50	45270
2005-11-02	218.10	227.20	215.10	221.40	71760
2005-11-03	222.40	224.90	208.90	212.50	39030
2005-11-04	213.70	217.10	201.00	214.70	34140
2005-11-07	218.10	236.00	217.90	234.30	101280
2005-11-08	235.00	241.50	226.70	235.60	55230
2005-11-09	239.00	240.50	227.10	232.00	36210
2005-11-10	231.90	239.90	231.90	239.80	35910
2005-11-11	242.10	250.00	241.70	248.70	54710
2005-11-14	249.90	264.00	243.60	251.70	81630
2005-11-15	253.30	257.30	246.70	246.70	45770
2005-11-16	247.50	253.80	243.20	249.50	30320
2005-11-17	252.50	256.10	230.60	234.30	95930
2005-11-18	214.90	219.70	177.90	182.80	443920
2005-11-21	185.00	187.00	170.00	170.90	180590
2005-11-22	172.00	177.70	166.00	175.70	150000
2005-11-23	181.70	193.00	178.20	187.30	211230
2005-11-25	193.80	195.00	190.00	190.10	78930
2005-11-28	191.60	192.90	179.00	180.10	93890
2005-11-29	180.40	182.50	171.60	174.10	82860
2005-11-30	175.20	183.00	172.60	178.70	71810
2005-12-01	180.90	184.60	175.50	179.50	56700
2005-12-02	179.10	179.50	168.80	171.60	79340
2005-12-05	173.90	177.50	172.50	173.40	56700
2005-12-06	174.90	179.30	170.00	171.50	64170
2005-12-07	172.00	174.70	166.20	169.00	66330
2005-12-08	170.80	173.50	166.90	170.00	44970
2005-12-09	168.70	169.80	161.30	165.90	62450
2005-12-12	167.50	169.50	160.60	163.40	55740
2005-12-13	162.10	162.50	157.50	159.10	58920
2005-12-14	158.80	161.00	149.10	150.80	93620
2005-12-15	148.80	165.50	139.10	164.00	264540
2005-12-16	168.50	168.50	155.00	160.00	156550
2005-12-19	161.40	161.40	151.40	154.10	33950
2005-12-20	155.00	161.90	148.00	153.80	62280
2005-12-21	152.90	155.20	148.70	149.40	48640
2005-12-22	151.30	152.80	146.00	147.20	39960
2005-12-23	147.20	147.90	85.00	100.50	459760
2005-12-27	102.00	102.00	95.00	95.00	147030
2005-12-28	95.00	97.40	90.30	91.70	128310
2005-12-29	91.70	98.90	90.50	93.80	218600
2005-12-30	92.20	93.40	89.00	89.00	111400
2006-01-03	90.40	93.80	89.00	91.30	86060
2006-01-04	92.00	97.40	91.50	96.00	156350
2006-01-05	97.30	98.20	94.80	95.50	81260
2006-01-06	95.20	98.80	93.50	94.90	91490
2006-01-09	95.00	109.30	95.00	108.90	262090
2006-01-10	108.80	112.90	104.00	110.70	213940
2006-01-11	111.10	112.00	106.60	106.90	84310
2006-01-12	106.10	109.80	104.10	107.20	64740
2006-01-13	107.50	111.00	106.00	108.10	47350
2006-01-17	111.00	118.40	110.20	117.00	147800
2006-01-18	114.20	116.80	112.50	113.20	65260
2006-01-19	115.50	116.50	113.00	113.50	50120
2006-01-20	114.00	115.30	110.10	111.10	51540
2006-01-23	114.80	114.90	107.50	107.90	53420
2006-01-24	110.30	110.30	102.60	105.50	53980
2006-01-25	105.60	109.60	103.50	105.00	25290
2006-01-26	105.50	113.70	105.40	113.00	60720
2006-01-27	113.80	114.00	110.00	110.90	31750
2006-01-30	110.60	114.30	110.40	111.20	32490
2006-01-31	111.90	112.10	107.60	108.00	37190
2006-02-01	109.70	112.00	107.70	110.90	31210
2006-02-02	110.00	111.50	108.00	108.40	39530
2006-02-03	91.50	99.30	85.60	95.10	120920
2006-02-06	92.80	93.50	87.10	88.50	90420
2006-02-07	88.50	90.70	85.00	85.90	45270
2006-02-08	86.10	87.40	80.50	84.90	55930
2006-02-09	85.00	87.80	82.30	85.40	41360
2006-02-10	88.60	88.60	83.50	84.10	21700
2006-02-13	84.50	85.90	83.50	84.40	26220
2006-02-14	86.00	89.90	84.50	89.90	33940
2006-02-15	89.30	92.50	89.20	92.00	28910
2006-02-16	92.50	93.30	90.00	92.40	20570
2006-02-17	93.10	93.40	89.00	90.40	20360
2006-02-21	91.20	92.40	89.20	90.70	20140
2006-02-22	90.50	91.10	89.20	89.60	15410
2006-02-23	88.90	90.20	87.50	88.40	14430
2006-02-24	88.70	89.90	88.20	89.50	11100
2006-02-27	88.90	94.90	88.80	93.30	24440
2006-02-28	94.20	96.40	89.70	90.00	51450
2006-03-01	92.40	92.40	90.10	91.80	13950
2006-03-02	91.00	92.50	90.30	91.90	12130
2006-03-03	91.50	91.50	87.50	89.40	28610
2006-03-06	89.00	90.50	87.60	88.90	21140
2006-03-07	90.00	90.00	83.30	84.00	28800
2006-03-08	83.00	87.30	83.00	86.50	15770
2006-03-09	86.60	87.90	84.60	85.50	10630
2006-03-10	85.00	86.90	83.20	83.90	17110
2006-03-13	85.90	87.00	84.00	85.00	28500
2006-03-14	85.00	85.20	80.70	81.90	22850
2006-03-15	82.50	84.20	80.50	84.10	23270
2006-03-16	84.20	84.20	81.60	81.70	13680
2006-03-17	82.50	83.00	81.10	81.40	11710
2006-03-20	82.00	82.50	81.10	82.00	16320
2006-03-21	83.80	85.00	82.50	84.80	18420
2006-03-22	84.70	94.70	83.10	94.30	57160
2006-03-23	94.00	94.50	91.20	93.00	28050
2006-03-24	93.00	100.00	92.00	100.00	38170
2006-03-27	98.30	110.00	98.30	109.40	90410
2006-03-28	111.30	116.30	105.00	107.00	131200
2006-03-29	117.90	117.90	110.30	113.00	52220
2006-03-30	113.10	115.00	106.90	109.90	38560
2006-03-31	110.50	111.10	106.20	107.00	27220
2006-04-03	107.00	109.50	105.60	106.70	23340
2006-04-04	106.70	106.70	100.80	100.80	42040
2006-04-05	99.90	100.90	93.00	97.60	47990
2006-04-06	97.70	105.30	95.60	101.30	35190
2006-04-07	103.90	108.50	100.70	102.10	49330
2006-04-10	102.40	104.40	96.90	98.80	27070
2006-04-11	99.50	99.90	96.00	96.90	13440
2006-04-12	96.40	101.00	95.00	97.60	20020
2006-04-13	97.90	97.90	96.00	96.90	8870
2006-04-17	97.90	103.00	95.40	100.50	23580
2006-04-18	101.00	103.90	101.00	101.60	14040
2006-04-19	102.20	102.40	97.50	97.80	25380
2006-04-20	99.00	99.00	94.10	94.50	25470
2006-04-21	95.00	111.50	94.50	110.00	145580
2006-04-24	112.80	114.80	106.90	109.00	68630
2006-04-25	111.10	111.10	99.30	101.30	57300
2006-04-26	100.70	103.50	98.10	102.50	44320
2006-04-27	64.50	68.40	58.10	62.60	299470
2006-04-28	64.50	64.90	61.40	63.90	69030
2006-05-01	66.00	66.00	60.10	60.20	47200
2006-05-02	61.00	61.00	57.00	57.20	56530
2006-05-03	57.30	59.00	57.00	58.00	37360
2006-05-04	57.40	58.70	57.00	58.40	20250
2006-05-05	58.60	62.00	58.10	60.50	31630
2006-05-08	60.10	62.50	59.00	59.00	16990
2006-05-09	59.00	60.70	58.00	58.40	14840
2006-05-10	58.50	59.70	57.70	58.40	13300
2006-05-11	59.50	59.50	57.60	58.10	14320
2006-05-12	58.10	58.10	53.00	55.10	26830
2006-05-15	54.50	55.00	52.70	52.70	15280
2006-05-16	53.00	58.80	52.80	56.60	19550
2006-05-17	56.00	56.70	53.60	53.60	10420
2006-05-18	53.70	55.00	53.70	54.30	7770
2006-05-19	54.20	54.30	52.60	53.40	11780
2006-05-22	53.20	53.20	49.10	50.60	31480
2006-05-23	50.80	53.20	50.80	52.00	25470
2006-05-24	52.00	54.20	51.10	53.70	18400
2006-05-25	53.90	54.20	51.20	51.70	7970
2006-05-26	51.80	52.30	51.50	52.00	6590
2006-05-30	52.20	52.20	50.30	50.60	8000
2006-05-31	50.90	52.40	50.40	50.40	10690
2006-06-01	53.30	53.30	50.40	51.10	10570
2006-06-02	52.20	52.30	50.40	51.10	10610
2006-06-05	50.20	51.10	47.60	48.00	25450
2006-06-06	48.50	49.00	46.20	46.80	13400
2006-06-07	47.00	47.90	46.30	46.50	7370
2006-06-08	46.80	47.10	43.50	46.50	18090
2006-06-09	46.20	47.20	45.20	46.40	8090
2006-06-12	46.50	47.10	44.20	44.20	15570
2006-06-13	44.40	45.10	42.80	42.80	14200
2006-06-14	42.60	44.40	42.60	43.50	12250
2006-06-15	43.10	46.70	43.10	46.00	12580
2006-06-16	45.80	46.60	44.70	45.40	10100
2006-06-19	45.50	46.20	44.90	46.00	7010
2006-06-20	45.80	48.80	43.80	44.40	9110
2006-06-21	45.70	46.30	43.90	45.60	6990
2006-06-22	45.10	45.60	43.80	43.90	7210
2006-06-23	44.30	44.80	43.00	43.30	7570
2006-06-26	43.50	43.50	41.10	41.70	14630
2006-06-27	41.20	41.70	40.50	40.50	8810
2006-06-28	40.90	42.50	40.30	40.30	20400
2006-06-29	40.50	42.40	40.50	41.60	9730
2006-06-30	41.60	42.50	41.00	41.50	6800
2006-07-03	41.50	42.20	40.40	42.00	11790
2006-07-05	42.00	44.70	42.00	44.70	15250
2006-07-06	45.00	60.00	44.30	59.00	186700
2006-07-07	58.40	64.20	54.50	56.20	206174
2006-07-10	55.90	59.00	52.00	52.30	33175
2006-07-11	52.20	64.50	50.50	64.20	178400
2006-07-12	63.60	72.80	59.20	67.00	280340
2006-07-13	66.80	71.50	62.60	64.00	155827
2006-07-14	64.00	67.00	62.50	63.00	45125
2006-07-17	63.50	66.90	58.20	58.70	63980
2006-07-18	57.90	62.40	55.70	59.80	33021
2006-07-19	60.70	63.90	59.70	62.60	48282
2006-07-20	63.90	66.70	58.00	59.10	46380
2006-07-21	61.80	61.80	56.10	57.00	23576
2006-07-24	57.30	62.50	57.00	60.50	38871
2006-07-25	62.30	62.30	58.40	59.00	21726
2006-07-26	58.70	61.00	57.60	58.90	19874
2006-07-27	60.00	60.50	56.00	57.70	33082
2006-07-28	43.60	49.80	40.50	47.60	67582
2006-07-31	46.60	48.80	45.30	46.40	24773
2006-08-01	46.30	51.20	45.10	47.70	23817
2006-08-02	48.40	48.80	46.00	46.20	10460
2006-08-03	46.60	46.60	44.00	45.20	22211
2006-08-04	46.00	47.30	44.00	45.10	16357
2006-08-07	45.00	45.70	43.50	45.00	14684
2006-08-08	45.40	45.50	43.00	44.90	14628
2006-08-09	44.90	44.90	43.20	43.40	12418
2006-08-10	43.00	43.30	41.80	41.90	9439
2006-08-11	41.50	42.10	41.00	41.50	8206
2006-08-14	41.80	42.40	41.00	41.60	9818
2006-08-15	42.00	43.20	41.40	41.50	9563
2006-08-16	41.50	43.80	41.50	42.00	11363
2006-08-17	42.40	44.00	42.40	42.70	13279
2006-08-18	42.50	44.00	42.50	42.60	6468
2006-08-21	43.80	43.80	41.50	42.10	8952
2006-08-22	41.90	43.20	41.70	42.00	5872
2006-08-23	42.00	42.90	41.70	41.90	6265
2006-08-24	42.50	56.00	42.00	54.00	206057
2006-08-25	52.50	53.40	48.30	49.80	68692
2006-08-28	50.00	58.90	49.60	53.70	136855
2006-08-29	54.60	57.50	54.20	55.80	56229
2006-08-30	56.00	58.40	54.40	55.60	30655
2006-08-31	55.50	56.00	52.00	53.10	43955
2006-09-01	53.50	53.90	51.20	52.00	13823
2006-09-05	52.50	52.70	50.00	52.50	16938
2006-09-06	52.50	52.60	50.50	50.80	16892
2006-09-07	51.50	51.50	48.50	49.50	22418
2006-09-08	49.30	52.20	47.20	49.80	35370
2006-09-11	49.40	50.40	48.00	48.40	9759
2006-09-12	49.40	50.50	47.60	47.90	17235
2006-09-13	48.00	58.70	47.00	55.00	131906
2006-09-14	55.00	60.50	52.90	55.80	128680
2006-09-15	56.40	57.50	53.40	54.90	33878
2006-09-18	55.50	55.70	52.10	52.10	30474
2006-09-19	53.00	55.90	52.00	55.00	30145
2006-09-20	55.00	56.80	53.60	54.40	22084
2006-09-21	55.00	55.00	52.00	53.30	14553
2006-09-22	53.80	53.80	50.80	51.20	19694
2006-09-25	51.60	52.00	48.90	50.60	16022
2006-09-26	50.60	53.80	49.00	52.20	15436
2006-09-27	52.50	54.60	51.40	51.80	16820
2006-09-28	52.60	52.60	50.30	51.20	10583
2006-09-29	51.10	53.80	50.90	51.20	9219
2006-10-02	51.00	53.30	50.20	50.20	15904
2006-10-03	50.60	50.90	48.20	49.70	14241
2006-10-04	49.30	50.60	48.40	48.60	19688
2006-10-05	49.00	55.30	48.80	52.40	95660
2006-10-06	52.20	54.40	50.60	52.40	22598
2006-10-09	52.00	52.30	50.00	50.60	21468
2006-10-10	51.00	51.50	50.20	51.20	13929
2006-10-11	51.50	57.00	50.50	53.80	119121
2006-10-12	53.80	55.40	53.00	53.50	30591
2006-10-13	53.60	57.00	52.90	54.60	53438
2006-10-16	54.20	55.10	51.50	52.40	45766
2006-10-17	51.70	52.00	50.30	51.40	23740
2006-10-18	51.30	51.80	50.40	50.70	13260
2006-10-19	50.50	56.10	50.50	54.00	100372
2006-10-20	54.60	60.90	53.40	57.80	223752
2006-10-23	57.40	58.90	53.60	54.00	69936
2006-10-24	54.00	55.30	52.20	52.20	46437
2006-10-25	52.00	55.50	51.60	53.80	61447
2006-10-26	54.80	56.70	53.50	53.60	29498
2006-10-27	54.00	55.00	52.60	53.40	18679
2006-10-30	55.00	56.40	53.60	54.00	29242
2006-10-31	52.90	55.50	52.90	53.70	20236
2006-11-01	53.60	53.80	51.30	51.90	29048
2006-11-02	51.90	52.30	51.10	51.30	14578
2006-11-03	52.30	52.30	51.00	51.40	11286
2006-11-06	52.20	52.70	51.20	51.40	10629
2006-11-07	51.40	52.40	51.40	52.20	10410
2006-11-08	51.60	52.30	50.70	50.70	17623
2006-11-09	50.60	52.20	49.50	50.50	23206
2006-11-10	50.60	51.00	50.20	50.70	7156
2006-11-13	51.50	51.50	50.30	50.60	11928
2006-11-14	50.60	54.40	50.60	51.90	48819
2006-11-15	51.90	54.60	51.20	51.50	42848
2006-11-16	52.00	52.20	50.50	50.60	25146
2006-11-17	49.80	51.40	49.00	50.40	21933
2006-11-20	51.00	51.30	50.00	50.79	10206
2006-11-21	49.40	51.00	48.70	49.40	22171
2006-11-22	49.10	49.60	48.20	48.20	12987
2006-11-24	48.20	49.20	48.20	48.40	7592
2006-11-27	48.50	49.50	46.30	47.26	23726
2006-11-28	46.90	47.60	45.00	46.10	18222
2006-11-29	46.30	48.00	46.00	46.40	14044
2006-11-30	46.80	47.80	45.40	45.50	11439
2006-12-01	45.30	45.60	43.90	43.90	13352
2006-12-04	43.70	47.20	43.50	44.50	33320
2006-12-05	44.40	44.50	43.50	43.70	12469
2006-12-06	43.60	44.50	43.00	43.50	12203
2006-12-07	43.50	44.20	43.10	43.30	16020
2006-12-08	43.50	44.60	43.20	44.50	12546
2006-12-11	44.50	46.00	44.00	44.10	14392
2006-12-12	43.80	44.00	43.00	44.00	8930
2006-12-13	43.90	44.30	42.10	42.60	9959
2006-12-14	42.30	43.40	41.70	42.10	12144
2006-12-15	41.90	42.10	41.00	41.10	26557
2006-12-18	41.50	43.80	41.00	42.30	21960
2006-12-19	41.90	43.10	41.70	42.18	7598
2006-12-20	41.90	47.20	41.80	43.90	89196
2006-12-21	43.90	46.80	43.10	44.90	50784
2006-12-22	45.00	45.90	44.00	44.30	10723
2006-12-26	43.80	44.40	43.00	43.60	16540
2006-12-27	43.40	46.50	43.40	43.70	39143
2006-12-28	43.70	43.90	42.20	42.40	19854
2006-12-29	42.10	43.10	41.60	41.90	32817
2007-01-03	42.60	43.70	41.70	43.10	20511
2007-01-04	42.80	43.70	42.20	43.40	9226
2007-01-05	43.50	44.20	42.20	43.50	17992
2007-01-08	43.50	44.90	42.40	43.70	17254
2007-01-09	43.50	53.00	42.40	47.30	227848
2007-01-10	46.70	48.70	44.80	45.60	61484
2007-01-11	46.20	47.20	44.90	45.40	24800
2007-01-12	45.10	46.30	44.40	44.90	14811
2007-01-16	45.00	46.20	45.00	45.70	13477
2007-01-17	45.40	46.20	44.60	44.60	13209
2007-01-18	45.00	45.20	43.10	43.40	14073
2007-01-19	43.50	43.90	43.00	43.60	9627
2007-01-22	43.60	43.70	42.70	43.40	5840
2007-01-23	43.10	43.40	42.20	42.20	10199
2007-01-24	42.40	44.20	42.40	43.20	14495
2007-01-25	43.10	43.50	42.50	42.50	9026
2007-01-26	42.50	43.10	42.00	42.50	9436
2007-01-29	42.40	43.80	42.30	42.40	13218
2007-01-30	41.90	42.77	41.80	42.00	13974
2007-01-31	41.90	43.10	41.90	42.60	9729
2007-02-01	42.50	43.00	42.00	42.30	6530
2007-02-02	42.20	42.80	41.80	42.00	9087
2007-02-05	42.50	42.80	42.00	42.60	5147
2007-02-06	42.40	45.20	42.10	43.90	34153
2007-02-07	44.70	44.90	42.60	43.30	14719
2007-02-08	42.90	48.00	42.50	45.20	63748
2007-02-09	44.90	45.90	43.00	43.10	16575
2007-02-12	43.30	44.30	42.90	43.60	12649
2007-02-13	43.60	44.02	42.80	42.90	7116
2007-02-14	42.80	44.50	42.60	43.70	12648
2007-02-15	44.40	48.00	44.00	44.40	87605
2007-02-16	44.70	45.60	43.70	44.70	9457
2007-02-20	44.20	46.40	43.80	45.60	13016
2007-02-21	45.20	46.30	45.20	45.60	7130
2007-02-22	45.30	46.00	44.70	45.10	9670
2007-02-23	44.90	45.60	44.00	44.50	8275
2007-02-26	44.20	44.80	44.10	44.30	7114
2007-02-27	43.60	44.00	42.30	42.78	14631
2007-02-28	42.40	43.50	42.40	42.60	7510
2007-03-01	42.60	44.20	41.20	42.60	15934
2007-03-02	42.20	43.80	41.70	43.60	10605
2007-03-05	43.10	43.10	41.50	42.40	14029
2007-03-06	42.30	43.00	42.00	42.10	5015
2007-03-07	42.00	43.20	42.00	42.70	5982
2007-03-08	42.70	44.00	42.70	42.70	7038
2007-03-09	42.50	43.60	42.20	42.40	5303
2007-03-12	42.40	42.87	41.80	42.27	4729
2007-03-13	42.00	43.40	41.80	42.60	8927
2007-03-14	42.80	42.80	41.30	42.37	6652
2007-03-15	42.10	43.00	41.70	42.70	8560
2007-03-16	43.00	43.00	41.30	42.30	10279
2007-03-19	42.10	42.30	41.60	42.00	6660
2007-03-20	41.70	42.90	41.70	42.28	8285
2007-03-21	42.60	43.30	42.20	43.10	8084
2007-03-22	42.90	43.50	41.80	42.20	9086
2007-03-23	41.90	42.47	41.60	41.79	9442
2007-03-26	41.50	42.50	41.50	42.10	6325
2007-03-27	41.70	42.60	41.70	41.98	5126
2007-03-28	42.40	42.40	41.30	42.00	6595
2007-03-29	42.00	42.00	40.60	41.80	8626
2007-03-30	42.20	42.20	40.70	41.60	6816
2007-04-02	41.40	41.80	41.30	41.50	4556
2007-04-03	41.30	41.80	40.80	41.20	6242
2007-04-04	40.90	41.30	40.60	40.80	5528
2007-04-05	41.60	42.00	41.20	41.60	9349
2007-04-09	41.30	42.20	40.60	42.00	8644
2007-04-10	42.20	42.20	41.10	41.80	5958
2007-04-11	42.00	42.50	41.50	41.80	4992
2007-04-12	42.00	42.10	41.20	42.00	5957
2007-04-13	42.00	42.50	41.80	42.30	7696
2007-04-16	42.10	42.20	40.70	42.00	13660
2007-04-17	42.00	42.10	41.30	41.39	6133
2007-04-18	41.60	42.20	41.60	42.10	5322
2007-04-19	41.80	42.40	41.20	41.40	4005
2007-04-20	41.50	42.00	41.20	41.70	2888
2007-04-23	41.60	42.00	40.60	41.00	9255
2007-04-24	40.90	41.60	40.50	41.40	8583
2007-04-25	41.10	41.40	40.70	41.10	5062
2007-04-26	41.40	41.70	40.70	41.00	6886
2007-04-27	41.10	41.10	40.60	40.70	5885
2007-04-30	41.10	41.60	40.80	40.80	7664
2007-05-01	40.80	41.00	40.00	40.00	8812
2007-05-02	37.50	37.50	32.60	34.10	45612
2007-05-03	34.30	34.90	34.00	34.50	10710
2007-05-04	34.60	35.00	33.70	34.90	9030
2007-05-07	33.90	34.80	33.70	34.10	8789
2007-05-08	33.60	37.70	33.00	34.20	29962
2007-05-09	34.10	35.80	33.80	34.40	11915
2007-05-10	34.70	35.60	33.30	34.40	7308
2007-05-11	34.50	42.50	33.90	34.80	5859
2007-05-14	34.50	35.10	34.00	34.10	4905
2007-05-15	34.00	34.40	33.30	33.70	16367
2007-05-16	34.10	34.90	33.30	34.30	9278
2007-05-17	34.60	34.60	33.30	33.90	8813
2007-05-18	33.70	34.40	33.50	34.20	7172
2007-05-21	33.90	34.60	33.60	34.00	6077
2007-05-22	33.70	34.10	33.50	33.60	6574
2007-05-23	33.00	34.00	32.90	32.90	8003
2007-05-24	32.80	33.40	32.60	33.00	4724
2007-05-25	33.20	33.30	32.60	33.19	5037
2007-05-29	32.90	34.60	32.90	33.10	12924
2007-05-30	32.90	33.80	32.90	33.10	2589
2007-05-31	33.10	33.50	32.80	32.90	5178
2007-06-01	32.80	33.20	32.50	33.00	4897
2007-06-04	33.00	33.50	32.70	32.90	10950
2007-06-05	33.10	34.10	32.60	32.90	12334
2007-06-06	32.60	33.30	32.60	32.80	4761
2007-06-07	33.10	33.30	32.10	32.40	8284
2007-06-08	32.10	36.90	32.10	36.20	52253
2007-06-11	37.20	40.00	35.00	35.00	109287
2007-06-12	35.00	35.00	33.00	33.20	16801
2007-06-13	33.20	34.50	33.00	33.20	10257
2007-06-14	33.30	34.20	33.10	33.50	8692
2007-06-15	33.80	34.40	33.40	34.40	7435
2007-06-18	34.40	35.50	34.40	34.50	7596
2007-06-19	34.50	34.50	33.10	33.80	4737
2007-06-20	33.50	35.10	33.50	34.50	2213
2007-06-21	34.30	34.40	33.60	33.70	2265
2007-06-22	33.50	34.70	33.50	33.70	5794
2007-06-25	33.70	37.50	33.70	34.00	19694
2007-06-26	35.60	35.60	33.40	33.50	7873
2007-06-27	33.50	34.00	33.24	33.70	6373
2007-06-28	33.40	34.10	33.30	33.50	5390
2007-06-29	33.50	33.50	32.50	33.20	15914
2007-07-02	33.20	34.60	33.20	33.50	6916
2007-07-03	33.30	33.90	32.60	32.70	4745
2007-07-05	32.70	33.30	32.70	33.00	5916
2007-07-06	33.40	33.70	33.00	33.60	2970
2007-07-09	33.30	33.50	32.90	32.90	3515
2007-07-10	33.00	33.20	32.50	32.70	5793
2007-07-11	32.40	33.40	32.40	33.40	4244
2007-07-12	33.10	33.60	33.10	33.50	2911
2007-07-13	33.80	33.80	32.70	33.00	4970
2007-07-16	33.00	33.50	32.70	32.70	8274
2007-07-17	32.50	33.50	32.50	33.30	2687
2007-07-18	32.90	33.40	32.90	33.00	4614
2007-07-19	33.00	33.30	32.70	33.00	5460
2007-07-20	32.70	33.30	32.70	32.70	3391
2007-07-23	32.70	33.60	32.70	33.10	3172
2007-07-24	32.90	33.70	32.50	32.70	3926
2007-07-25	33.10	33.50	32.50	33.20	9323
2007-07-26	32.70	33.30	32.10	32.80	4898
2007-07-27	33.00	33.40	32.30	32.50	5619
2007-07-30	32.20	33.20	31.50	31.60	7488
2007-07-31	32.40	32.50	31.10	32.10	5425
2007-08-01	31.80	32.40	31.40	32.00	3439
2007-08-02	29.70	29.70	26.10	28.20	21861
2007-08-03	28.50	29.30	27.60	28.50	9303
2007-08-06	27.80	28.50	27.50	27.70	8275
2007-08-07	27.70	31.40	27.70	29.60	33574
2007-08-08	29.40	29.60	27.80	28.50	9851
2007-08-09	28.00	28.80	28.00	28.20	2389
2007-08-10	28.00	28.90	27.60	28.50	8036
2007-08-13	28.50	29.00	27.90	28.40	12869
2007-08-14	28.70	28.80	28.10	28.20	4044
2007-08-15	28.20	28.80	28.00	28.00	1879
2007-08-16	28.00	28.40	27.50	27.60	4117
2007-08-17	27.80	28.50	27.50	28.10	2786
2007-08-20	28.10	28.30	27.80	28.10	2104
2007-08-21	27.90	30.00	27.90	29.30	3882
2007-08-22	29.20	29.30	27.90	28.00	5284
2007-08-23	28.00	28.80	28.00	28.30	2529
2007-08-24	28.30	28.40	27.00	27.30	4742
2007-08-27	27.30	28.40	27.20	27.40	2007
2007-08-28	27.80	28.30	27.20	27.20	4442
2007-08-29	27.20	28.00	27.20	27.30	5851
2007-08-30	27.40	27.60	27.30	27.50	2591
2007-08-31	27.70	27.74	27.30	27.50	1584
2007-09-04	27.50	27.90	27.30	27.60	4780
2007-09-05	27.40	29.10	27.40	27.60	9390
2007-09-06	27.90	28.10	27.40	27.60	1987
2007-09-07	27.50	28.00	27.40	27.40	3159
2007-09-10	27.40	28.50	27.40	27.60	2708
2007-09-11	27.70	28.00	27.70	27.70	2008
2007-09-12	27.70	27.90	27.70	27.90	665
2007-09-13	27.70	28.00	27.30	27.30	3590
2007-09-14	27.50	27.80	27.20	27.60	2687
2007-09-17	27.61	27.70	27.30	27.50	460
2007-09-18	27.40	27.60	27.20	27.60	1404
2007-09-19	27.70	27.70	27.50	27.70	2800
2007-09-20	27.80	31.60	27.40	28.50	31373
2007-09-21	28.20	30.60	28.20	29.10	12903
2007-09-24	28.80	29.43	28.40	28.80	3910
2007-09-25	28.70	29.20	27.90	27.90	4251
2007-09-26	28.20	28.70	28.00	28.30	2452
2007-09-27	28.30	28.89	27.90	28.30	3229
2007-09-28	28.30	36.10	28.30	30.80	32676
2007-10-01	30.60	30.70	29.80	29.90	3584
2007-10-02	29.80	33.00	29.80	31.72	11810
2007-10-03	32.10	35.80	31.00	32.10	14582
2007-10-04	32.40	33.10	31.60	31.70	16824
2007-10-05	31.80	33.40	31.70	31.70	2541
2007-10-08	31.80	32.70	31.30	31.80	2008
2007-10-09	32.70	32.70	30.80	31.30	4609
2007-10-10	31.10	31.30	31.00	31.00	1555
2007-10-11	31.00	31.00	29.00	29.00	9574
2007-10-12	29.20	33.40	29.00	29.20	41044
2007-10-15	30.40	30.40	29.20	29.50	7055
2007-10-16	29.50	30.90	29.30	30.10	5365
2007-10-17	30.40	30.80	29.00	29.10	7329
2007-10-18	28.80	30.20	28.80	29.50	3040
2007-10-19	30.00	30.30	28.90	28.90	4079
2007-10-22	28.70	29.70	28.70	29.00	3027
2007-10-23	29.30	30.40	28.70	28.90	6695
2007-10-24	28.90	29.40	28.70	28.90	3243
2007-10-25	29.20	29.70	28.60	28.60	2994
2007-10-26	28.50	29.00	28.50	28.70	1708
2007-10-29	28.80	29.00	28.10	28.10	2034
2007-10-30	28.00	28.80	27.90	27.90	3959
2007-10-31	28.20	28.20	27.10	27.70	3015
2007-11-01	27.10	27.70	26.90	26.90	7330
2007-11-02	28.00	28.80	27.00	27.50	3014
2007-11-05	28.40	28.40	26.80	27.00	5357
2007-11-06	27.60	27.90	27.00	27.80	3901
2007-11-07	27.60	27.60	26.60	26.80	5465
2007-11-08	27.70	28.10	26.80	27.90	4011
2007-11-09	27.30	28.00	26.90	27.40	1489
2007-11-12	27.70	28.00	26.20	26.40	5765
2007-11-13	26.40	27.00	25.20	25.50	18300
2007-11-14	26.30	28.50	25.40	27.70	14474
2007-11-15	26.70	28.20	26.10	27.70	5273
2007-11-16	27.40	28.40	26.80	27.10	2387
2007-11-19	27.10	27.10	26.20	26.80	2157
2007-11-20	26.20	26.90	25.00	25.40	5354
2007-11-21	25.10	26.70	25.10	25.50	2876
2007-11-23	25.20	26.30	25.20	26.30	1175
2007-11-26	26.00	26.60	25.30	25.80	1995
2007-11-27	25.50	25.70	25.00	25.20	1855
2007-11-28	25.30	26.30	25.00	25.10	3211
2007-11-29	25.00	25.60	24.30	24.30	6660
2007-11-30	24.20	25.20	24.20	24.20	5815
2007-12-03	24.50	24.50	24.20	24.30	2591
2007-12-04	24.30	24.30	23.10	23.30	6809
2007-12-05	24.00	24.00	23.10	23.35	5464
2007-12-06	23.40	24.00	23.20	23.60	6182
2007-12-07	23.60	24.30	23.20	23.80	3926
2007-12-10	24.00	24.00	23.40	23.93	5022
2007-12-11	23.60	24.10	23.40	23.80	4578
2007-12-12	23.90	24.00	23.10	23.10	2528
2007-12-13	23.10	23.80	23.00	23.40	3715
2007-12-14	23.50	23.60	22.80	23.10	2282
2007-12-17	23.00	23.60	23.00	23.10	6318
2007-12-18	23.40	23.50	23.00	23.30	3485
2007-12-19	23.20	23.40	22.40	22.70	5329
2007-12-20	22.70	23.00	22.60	22.70	2680
2007-12-21	22.50	23.00	22.20	22.80	6296
2007-12-24	22.90	22.90	22.70	22.70	4709
2007-12-26	22.70	22.90	22.70	22.80	3743
2007-12-27	22.80	23.40	22.30	23.10	5795
2007-12-28	22.70	24.60	22.50	24.10	9591
2007-12-31	23.90	23.90	23.00	23.70	6559
2008-01-02	24.00	24.20	23.40	23.70	3571
2008-01-03	23.90	23.90	22.40	23.30	3629
2008-01-04	23.00	24.30	22.50	23.10	7025
2008-01-07	22.80	23.50	22.80	23.00	2543
2008-01-08	23.50	23.50	22.40	22.40	6269
2008-01-09	22.40	22.70	22.30	22.60	2613
2008-01-10	22.60	23.80	22.40	23.60	6234
2008-01-11	23.10	23.80	22.70	23.50	1601
2008-01-14	23.20	23.50	23.10	23.20	1923
2008-01-15	22.70	23.30	22.70	23.30	997
2008-01-16	22.70	23.40	22.50	23.30	3634
2008-01-17	23.20	23.30	22.70	23.10	2217
2008-01-18	23.50	23.60	22.20	23.20	3925
2008-01-22	22.40	23.10	21.30	22.80	3899
2008-01-23	22.80	23.10	21.60	22.20	2575
2008-01-24	22.50	22.50	22.00	22.20	2234
2008-01-25	22.00	23.20	22.00	23.16	1355
2008-01-28	22.40	23.10	22.30	23.00	1675
2008-01-29	22.70	23.10	22.10	22.30	1938
2008-01-30	23.00	23.40	21.90	23.10	2546
2008-01-31	23.40	24.60	22.50	24.40	4082
2008-02-01	24.00	24.20	21.30	22.40	6200
2008-02-04	22.10	23.20	22.10	22.90	2195
2008-02-05	22.50	22.60	21.80	22.00	5668
2008-02-06	21.70	22.50	21.70	22.40	1481
2008-02-07	22.10	22.50	20.90	21.40	5269
2008-02-08	21.20	22.10	20.90	21.60	6500
2008-02-11	21.90	21.90	20.90	21.10	9009
2008-02-12	21.10	22.10	21.10	21.80	5185
2008-02-13	22.50	22.50	21.51	21.80	3232
2008-02-14	21.70	22.30	21.60	21.90	3557
2008-02-15	22.00	22.70	22.00	22.00	1585
2008-02-19	22.00	22.30	21.80	21.90	3132
2008-02-20	22.30	22.40	21.80	22.30	1290
2008-02-21	22.00	22.50	21.90	22.00	2205
2008-02-22	21.90	22.20	21.70	21.70	897
2008-02-25	22.00	23.00	21.80	22.50	3473
2008-02-26	22.46	23.40	22.10	22.20	4523
2008-02-27	22.20	22.60	21.90	22.40	850
2008-02-28	22.50	23.00	22.30	23.00	1266
2008-02-29	23.00	23.20	22.80	23.00	1306
2008-03-03	23.00	25.40	22.98	24.60	14095
2008-03-04	24.90	24.90	23.00	23.30	3878
2008-03-05	23.30	24.20	22.90	22.90	2880
2008-03-06	23.00	23.40	22.50	23.30	4855
2008-03-07	23.50	24.20	22.60	23.60	2781
2008-03-10	23.30	24.00	20.10	23.80	29266
2008-03-11	24.20	24.20	22.10	23.00	3406
2008-03-12	22.60	24.00	22.50	23.50	1845
2008-03-13	23.60	24.40	23.00	24.00	3514
2008-03-14	24.00	24.10	23.20	23.40	1488
2008-03-17	23.80	23.80	21.10	23.00	6218
2008-03-18	23.00	23.60	22.00	23.30	1902
2008-03-19	23.10	23.30	22.30	23.00	2220
2008-03-20	22.70	23.80	22.70	23.80	933
2008-03-24	24.00	24.30	22.50	22.60	2413
2008-03-25	22.60	24.10	22.60	24.00	3238
2008-03-26	23.50	24.30	23.30	24.30	895
2008-03-27	24.40	24.40	23.80	23.80	631
2008-03-28	23.80	23.80	23.50	23.50	595
2008-03-31	24.20	24.20	23.10	24.20	1246
2008-04-01	24.00	24.20	23.60	23.80	1144
2008-04-02	24.20	24.60	23.89	24.20	1904
2008-04-03	24.50	24.70	23.78	23.80	1080
2008-04-04	23.73	24.10	23.50	23.50	195
2008-04-07	24.00	24.20	22.70	23.90	3769
2008-04-08	24.10	24.20	22.80	23.40	1785
2008-04-09	24.00	24.54	22.90	23.90	2552
2008-04-10	23.60	23.90	23.20	23.60	1380
2008-04-11	23.20	23.60	23.00	23.50	642
2008-04-14	23.20	23.70	23.20	23.40	1130
2008-04-15	23.10	24.00	22.69	23.30	4028
2008-04-16	23.40	24.00	23.20	23.70	2592
2008-04-17	23.90	24.00	23.10	23.60	2055
2008-04-18	24.20	24.20	23.40	23.50	1082
2008-04-21	23.80	24.10	23.35	24.00	2316
2008-04-22	23.50	24.30	23.20	23.40	1591
2008-04-23	24.00	24.00	23.50	23.70	352
2008-04-24	23.70	25.00	23.00	24.40	4885
2008-04-25	24.90	24.90	23.80	23.80	1362
2008-04-28	23.90	24.20	23.60	24.00	720
2008-04-29	24.40	24.50	23.60	24.10	1083
2008-04-30	24.50	24.70	23.10	24.30	2648
2008-05-01	24.40	24.40	23.40	24.30	1679
2008-05-02	24.00	24.00	21.70	23.00	9872
2008-05-05	23.30	23.70	22.60	23.70	3615
2008-05-06	23.30	24.10	22.40	23.90	13108
2008-05-07	23.53	23.90	23.30	23.70	850
2008-05-08	23.40	23.70	23.30	23.60	400
2008-05-09	23.20	23.40	23.00	23.40	406
2008-05-12	23.50	24.70	23.10	24.00	4771
2008-05-13	23.60	24.20	22.80	23.90	3877
2008-05-14	23.60	24.00	23.50	23.80	1079
2008-05-15	23.90	23.90	22.90	23.40	2920
2008-05-16	22.83	24.00	22.83	23.70	4325
2008-05-19	23.40	23.70	23.00	23.00	3669
2008-05-20	22.99	24.00	22.99	23.90	1918
2008-05-21	23.60	24.20	23.30	24.10	1821
2008-05-22	24.10	24.20	24.00	24.10	894
2008-05-23	23.70	24.20	23.70	24.10	1240
2008-05-27	23.80	24.50	23.63	24.50	2836
2008-05-28	25.70	28.00	25.30	25.50	13621
2008-05-29	25.10	27.10	25.10	25.80	2613
2008-05-30	25.40	26.50	25.40	25.70	5701
2008-06-02	26.00	26.80	26.00	26.60	1400
2008-06-03	26.20	26.50	26.00	26.50	785
2008-06-04	27.00	27.40	26.60	27.00	2183
2008-06-05	27.00	27.10	26.50	26.70	997
2008-06-06	26.20	26.80	25.70	25.80	1526
2008-06-09	25.50	26.90	25.50	26.40	1490
2008-06-10	26.50	27.30	26.10	26.90	1060
2008-06-11	27.20	27.40	26.70	27.00	1373
2008-06-12	27.40	27.40	26.50	26.50	702
2008-06-13	25.80	26.50	25.50	26.50	1255
2008-06-16	26.00	26.40	25.50	25.60	1459
2008-06-17	25.30	25.90	25.30	25.60	1090
2008-06-18	25.90	26.50	25.20	25.60	2819
2008-06-19	25.40	25.90	25.20	25.40	406
2008-06-20	25.20	26.30	25.20	25.20	760
2008-06-23	25.20	25.50	25.10	25.20	560
2008-06-24	25.20	25.20	24.80	24.80	1271
2008-06-25	25.00	25.10	24.90	24.90	13231
2008-06-26	24.60	25.02	24.40	24.80	1348
2008-06-27	24.50	26.70	23.80	25.40	3818
2008-06-30	26.10	27.40	25.10	26.80	5144
2008-07-01	27.00	27.00	25.30	25.30	905
2008-07-02	25.30	25.60	24.90	25.40	926
2008-07-03	25.10	25.80	24.00	25.80	713
2008-07-07	25.40	25.80	25.10	25.40	172
2008-07-08	25.40	25.40	24.70	25.20	624
2008-07-09	25.50	25.50	23.60	24.90	2765
2008-07-10	25.30	25.30	23.80	24.90	529
2008-07-11	25.00	25.40	24.20	25.00	621
2008-07-14	25.60	26.00	25.00	25.40	392
2008-07-15	25.70	26.60	24.70	26.44	1965
2008-07-16	26.20	26.50	25.00	25.51	512
2008-07-17	25.20	25.40	24.90	25.40	1468
2008-07-18	25.70	26.00	24.80	25.50	1022
2008-07-21	25.90	26.60	25.50	25.60	2043
2008-07-22	26.00	26.00	24.10	25.40	1214
2008-07-23	25.90	26.00	24.70	24.80	789
2008-07-24	24.30	26.00	24.30	25.00	1652
2008-07-25	25.70	25.70	24.60	25.00	1633
2008-07-28	25.50	25.50	24.50	24.60	767
2008-07-29	25.10	25.90	24.50	25.90	779
2008-07-30	26.00	26.10	25.40	26.00	1367
2008-07-31	26.00	26.60	25.80	26.60	2079
2008-08-01	26.50	26.80	25.10	26.80	4865
2008-08-04	26.80	26.80	25.81	26.00	1745
2008-08-05	25.60	25.80	25.00	25.18	601
2008-08-06	25.70	25.70	24.70	24.90	570
2008-08-07	25.20	25.20	24.50	24.60	560
2008-08-08	25.10	25.70	24.50	24.90	2387
2008-08-11	25.40	25.80	24.60	24.60	814
2008-08-12	25.40	26.00	25.10	25.10	1717
2008-08-13	25.40	25.40	24.60	24.80	350
2008-08-14	25.10	25.10	24.60	24.70	327
2008-08-15	24.60	25.80	24.51	25.70	819
2008-08-18	25.70	26.10	25.50	26.00	2699
2008-08-19	26.30	26.30	24.80	24.80	594
2008-08-20	24.80	25.70	24.50	25.30	3172
2008-08-21	25.70	27.00	25.70	26.80	3316
2008-08-22	26.80	27.30	25.80	26.40	5863
2008-08-25	26.80	26.80	25.50	25.50	888
2008-08-26	25.50	25.83	25.20	25.20	829
2008-08-27	25.00	25.80	25.00	25.30	518
2008-08-28	25.70	25.70	25.20	25.40	1185
2008-08-29	25.90	25.90	25.10	25.10	1400
2008-09-02	25.33	25.50	24.90	24.90	1334
2008-09-03	25.00	25.00	24.70	24.80	761
2008-09-04	24.70	25.10	24.60	24.70	994
2008-09-05	24.70	26.00	24.60	25.50	1256
2008-09-08	26.00	26.00	24.50	24.50	4084
2008-09-09	24.50	24.90	24.50	24.50	669
2008-09-10	24.30	24.30	23.10	23.50	2820
2008-09-11	23.50	23.50	22.90	23.30	1161
2008-09-12	23.00	23.00	22.80	22.80	540
2008-09-15	22.80	22.80	21.30	21.70	685
2008-09-16	22.00	22.20	19.80	20.50	3065
2008-09-17	21.00	22.20	19.70	22.20	5087
2008-09-18	22.80	22.80	21.00	21.60	575
2008-09-19	22.30	22.80	20.10	20.10	1537
2008-09-22	20.60	20.80	20.00	20.62	1006
2008-09-23	21.00	21.00	20.10	20.60	158
2008-09-24	21.00	21.80	21.00	21.20	594
2008-09-25	21.50	21.86	20.60	21.50	1463
2008-09-26	21.80	21.80	20.60	21.20	509
2008-09-29	21.70	21.70	20.00	20.90	1455
2008-09-30	21.30	21.30	18.40	20.50	2200
2008-10-01	19.80	20.50	19.50	20.50	2164
2008-10-02	20.60	20.72	18.70	19.50	2327
2008-10-03	18.80	19.50	18.10	18.80	2113
2008-10-06	18.80	18.80	18.10	18.46	3460
2008-10-07	18.80	18.80	17.50	17.70	1501
2008-10-08	18.80	19.00	15.10	17.48	5746
2008-10-09	18.50	18.60	15.50	17.60	3653
2008-10-10	19.90	27.80	18.60	23.50	32037
2008-10-13	31.90	31.90	23.10	25.50	37869
2008-10-14	27.90	27.90	23.90	25.90	21522
2008-10-15	26.40	26.40	23.00	24.20	8928
2008-10-16	25.30	26.00	23.21	24.04	8066
2008-10-17	24.60	26.50	23.60	24.60	16217
2008-10-20	25.60	25.90	23.50	25.10	10117
2008-10-21	25.80	25.80	23.70	24.50	4988
2008-10-22	24.50	24.90	22.60	24.10	5473
2008-10-23	24.90	24.90	21.50	22.20	4888
2008-10-24	21.00	22.20	20.00	22.00	7667
2008-10-27	22.60	24.00	21.30	21.80	6405
2008-10-28	23.30	23.50	21.20	22.20	4652
2008-10-29	24.00	24.00	22.50	22.70	10282
2008-10-30	23.50	23.90	22.80	23.10	5598
2008-10-31	22.20	23.80	21.70	23.80	8293
2008-11-03	24.60	24.60	22.50	24.00	7403
2008-11-04	25.00	26.00	23.20	26.00	10256
2008-11-05	26.50	26.50	24.20	25.50	5263
2008-11-06	25.50	25.50	24.00	24.80	3007
2008-11-07	24.30	25.20	24.10	24.80	7720
2008-11-10	25.50	25.50	22.20	23.80	11195
2008-11-11	22.60	23.50	21.70	22.00	5052
2008-11-12	22.50	23.90	22.40	23.50	9241
2008-11-13	31.10	32.70	19.90	24.10	30499
2008-11-14	24.60	24.60	23.20	23.70	3993
2008-11-17	24.90	24.90	22.40	22.40	7366
2008-11-18	22.20	22.20	21.10	21.50	5349
2008-11-19	22.80	22.80	20.50	21.10	5032
2008-11-20	20.80	22.30	20.00	21.00	12965
2008-11-21	21.50	22.70	20.00	20.80	11735
2008-11-24	22.00	23.00	20.70	22.80	12471
2008-11-25	24.30	24.41	22.50	23.40	13783
2008-11-26	23.00	24.00	22.70	24.00	9650
2008-11-28	24.70	28.90	24.60	27.20	28422
2008-12-01	29.30	33.00	27.50	28.40	56033
2008-12-02	28.00	28.00	20.50	27.20	34622
2008-12-03	27.70	29.60	25.87	27.60	32764
2008-12-04	27.60	28.50	26.50	27.50	19607
2008-12-05	28.00	28.00	24.80	26.00	15636
2008-12-08	31.70	31.90	28.80	31.00	52884
2008-12-09	31.00	31.00	27.00	30.00	31030
2008-12-10	30.30	32.00	28.25	29.20	27098
2008-12-11	30.30	30.50	25.10	25.20	21661
2008-12-12	24.30	29.00	22.50	24.80	43137
2008-12-15	25.70	27.00	22.80	24.90	18499
2008-12-16	24.70	26.50	22.50	25.80	27868
2008-12-17	25.00	25.20	22.60	23.30	11856
2008-12-18	23.80	24.20	20.00	20.70	18278
2008-12-19	24.00	24.00	21.50	24.00	25368
2008-12-22	23.80	23.90	22.50	23.90	9531
2008-12-23	23.80	23.80	22.00	23.50	9340
2008-12-24	23.50	23.50	22.10	22.10	3190
2008-12-26	23.10	23.50	22.60	23.30	4658
2008-12-29	23.50	23.50	22.50	22.77	6128
2008-12-30	22.50	23.50	21.60	21.60	7750
2008-12-31	22.00	22.67	21.50	22.30	8848
2009-01-02	22.40	23.10	22.40	22.50	7048
2009-01-05	22.90	23.50	22.70	23.50	8461
2009-01-06	23.80	23.80	22.60	22.80	10556
2009-01-07	23.50	23.50	22.00	23.50	6167
2009-01-08	23.10	23.20	21.70	22.20	4734
2009-01-09	22.90	23.20	21.80	23.00	12076
2009-01-12	23.00	23.20	21.00	21.20	9580
2009-01-13	20.80	21.80	20.20	20.20	8595
2009-01-14	20.50	21.30	20.20	21.30	5709
2009-01-15	20.80	22.40	20.50	22.40	6921
2009-01-16	23.00	23.00	21.00	23.00	4609
2009-01-20	22.10	22.20	19.90	19.90	14090
2009-01-21	21.10	21.90	19.00	21.40	12568
2009-01-22	22.00	22.00	19.10	20.40	9350
2009-01-23	21.10	21.10	19.20	19.90	4631
2009-01-26	21.00	21.00	19.60	20.10	6528
2009-01-27	19.70	20.50	19.50	20.00	2936
2009-01-28	19.90	20.20	19.60	20.20	7183
2009-01-29	19.50	20.10	19.50	19.70	6023
2009-01-30	20.20	20.20	18.60	19.10	6911
2009-02-02	19.00	19.50	18.50	18.70	2980
2009-02-03	18.20	18.30	16.50	17.10	12021
2009-02-04	16.50	19.00	16.50	17.80	7986
2009-02-05	17.10	17.90	16.60	17.90	6113
2009-02-06	18.00	18.30	17.20	18.20	3977
2009-02-09	18.80	19.60	18.00	19.30	5634
2009-02-10	19.60	19.60	17.00	17.40	8130
2009-02-11	18.60	18.60	17.30	17.70	3753
2009-02-12	18.30	18.30	17.30	18.03	3520
2009-02-13	18.30	18.30	17.20	17.80	3323
2009-02-17	17.80	17.80	17.00	17.60	4527
2009-02-18	17.70	18.80	16.70	18.80	3967
2009-02-19	18.80	19.40	18.30	18.80	3171
2009-02-20	17.70	18.70	16.50	18.30	5090
2009-02-23	18.30	18.70	18.00	18.10	4132
2009-02-24	18.00	18.20	17.10	17.80	4931
2009-02-25	18.50	18.60	16.70	17.90	9627
2009-02-26	18.70	19.28	18.20	19.00	7613
2009-02-27	18.10	19.00	16.80	17.00	7766
2009-03-02	16.30	16.30	15.50	15.70	8237
2009-03-03	16.30	16.30	15.60	15.60	4137
2009-03-04	16.30	17.70	15.90	16.10	6108
2009-03-05	16.70	17.60	16.50	17.30	4688
2009-03-06	17.80	18.00	16.80	17.80	5261
2009-03-09	18.40	18.50	17.80	18.00	4953
2009-03-10	18.00	18.70	17.60	17.72	7539
2009-03-11	18.60	19.70	18.10	18.50	15265
2009-03-12	17.90	19.10	17.70	18.80	7264
2009-03-13	19.70	20.50	17.60	18.00	14245
2009-03-16	18.20	18.99	17.50	17.80	9429
2009-03-17	18.50	18.50	17.60	18.40	5126
2009-03-18	18.20	18.30	17.50	17.50	11115
2009-03-19	17.60	17.90	17.10	17.10	7040
2009-03-20	17.00	17.70	17.00	17.70	7622
2009-03-23	18.30	18.30	17.70	18.20	12810
2009-03-24	18.40	18.40	17.50	18.20	8775
2009-03-25	18.80	18.80	17.30	18.30	10438
2009-03-26	18.50	18.50	17.60	18.30	6648
2009-03-27	17.80	18.30	17.20	17.30	6275
2009-03-30	17.20	17.50	16.70	17.00	8168
2009-03-31	17.80	18.60	17.78	18.60	8831
2009-04-01	18.10	18.50	17.60	17.60	4036
2009-04-02	18.40	18.50	17.30	17.49	9487
2009-04-03	18.30	18.40	17.30	18.20	6185
2009-04-06	18.20	18.30	16.80	17.10	10653
2009-04-07	16.30	16.60	16.10	16.10	11677
2009-04-08	16.00	16.70	16.00	16.10	9544
2009-04-09	15.70	16.50	15.70	15.80	8513
2009-04-13	15.60	17.80	15.50	16.90	18261
2009-04-14	16.20	16.70	15.80	15.80	9134
2009-04-15	15.90	16.20	15.90	15.90	3660
2009-04-16	15.90	16.10	15.70	16.10	4767
2009-04-17	16.10	16.90	16.10	16.50	16183
2009-04-20	16.50	16.58	16.20	16.30	7104
2009-04-21	16.30	18.10	16.30	16.70	25890
2009-04-22	16.90	17.20	16.20	16.70	19145
2009-04-23	16.80	17.40	16.40	16.80	3542
2009-04-24	16.50	17.80	16.40	16.60	19722
2009-04-27	16.40	16.60	16.30	16.30	13964
2009-04-28	17.00	17.20	16.40	16.40	8144
2009-04-29	17.10	17.10	16.40	16.50	7989
2009-04-30	16.50	17.00	16.50	16.60	7867
2009-05-01	16.30	16.90	16.30	16.30	8115
2009-05-04	16.20	16.60	16.20	16.30	7694
2009-05-05	16.50	17.00	16.40	16.70	7000
2009-05-06	17.50	17.70	16.80	17.50	15568
2009-05-07	17.00	17.40	16.50	16.50	14965
2009-05-08	17.40	17.40	16.50	17.00	7757
2009-05-11	16.50	17.70	16.50	16.80	15949
2009-05-12	16.60	17.00	16.50	16.50	8446
2009-05-13	16.50	16.70	16.40	16.40	7311
2009-05-14	16.30	16.68	16.10	16.35	5706
2009-05-15	16.20	16.50	16.00	16.10	5248
2009-05-18	16.00	16.60	16.00	16.60	4601
2009-05-19	16.00	16.50	15.70	16.00	4890
2009-05-20	16.00	16.60	15.90	16.60	4316
2009-05-21	15.80	16.40	15.70	15.80	3183
2009-05-22	16.50	16.50	16.10	16.40	2485
2009-05-26	16.10	16.10	15.80	15.80	4272
2009-05-27	15.70	16.30	15.70	15.80	5677
2009-05-28	16.00	16.30	15.85	16.20	2890
2009-05-29	16.30	16.70	16.00	16.70	5815
2009-06-01	16.60	16.60	16.10	16.40	6030
2009-06-02	16.10	16.60	16.10	16.30	4566
2009-06-03	16.30	17.60	16.10	17.00	19017
2009-06-04	17.20	17.20	16.40	17.20	8260
2009-06-05	17.20	17.20	16.50	16.60	3286
2009-06-08	16.50	17.20	16.50	17.20	5413
2009-06-09	16.60	17.00	16.50	16.50	4616
2009-06-10	16.60	17.00	16.50	16.70	3964
2009-06-11	16.50	17.00	16.50	17.00	3580
2009-06-12	16.80	16.90	16.50	16.60	3791
2009-06-15	16.80	17.00	16.60	16.80	4657
2009-06-16	16.90	17.00	16.70	16.90	1600
2009-06-17	16.50	16.60	16.20	16.20	1732
2009-06-18	16.50	17.00	16.20	16.30	1457
2009-06-19	16.20	16.30	16.00	16.30	2224
2009-06-22	16.00	16.30	16.00	16.00	2842
2009-06-23	16.30	16.50	16.00	16.00	4060
2009-06-24	16.20	16.70	16.07	16.10	4537
2009-06-25	16.10	16.90	16.10	16.90	8407
2009-06-26	16.90	16.90	16.40	16.50	1214
2009-06-29	16.10	16.60	16.00	16.00	6906
2009-06-30	16.00	16.50	16.00	16.50	2358
2009-07-01	16.40	16.70	16.10	16.60	2945
2009-07-02	16.20	16.51	16.20	16.50	2530
2009-07-06	16.00	16.30	15.80	15.90	4492
2009-07-07	15.80	16.10	15.80	15.80	984
2009-07-08	16.60	16.60	15.80	16.50	2210
2009-07-09	16.00	16.38	15.10	15.40	6114
2009-07-10	15.70	15.70	15.13	15.50	930
2009-07-13	15.10	15.50	14.30	15.00	5212
2009-07-14	14.50	15.30	14.50	15.00	2471
2009-07-15	15.20	15.30	14.40	14.50	3635
2009-07-16	14.40	14.80	14.00	14.40	5025
2009-07-17	14.00	14.80	14.00	14.40	7875
2009-07-20	14.70	15.50	14.50	15.36	7987
2009-07-21	15.40	15.70	15.10	15.40	5488
2009-07-22	15.20	15.90	15.00	15.30	3699
2009-07-23	15.80	15.90	15.25	15.80	7852
2009-07-24	16.50	16.50	15.61	16.30	5711
2009-07-27	15.70	16.26	15.50	15.80	7840
2009-07-28	16.20	16.30	15.80	16.30	2826
2009-07-29	15.80	16.40	15.80	16.40	3060
2009-07-30	16.00	16.00	15.60	15.80	9020
2009-07-31	15.60	16.20	15.60	16.10	3376
2009-08-03	16.80	16.80	16.00	16.70	13826
2009-08-04	16.80	16.80	16.10	16.10	4696
2009-08-05	15.80	16.90	15.80	16.90	8290
2009-08-06	16.90	16.90	16.10	16.90	6892
2009-08-07	16.50	17.00	16.10	17.00	9218
2009-08-10	17.00	17.00	16.30	16.70	10934
2009-08-11	16.40	16.70	16.20	16.50	4918
2009-08-12	16.30	16.70	16.20	16.70	6026
2009-08-13	16.50	16.60	16.40	16.40	3775
2009-08-14	16.50	16.57	16.10	16.40	4367
2009-08-17	17.00	17.00	16.10	16.40	6377
2009-08-18	16.50	16.70	16.30	16.60	2699
2009-08-19	16.60	16.70	16.30	16.30	3114
2009-08-20	16.80	17.00	16.40	17.00	12740
2009-08-21	16.70	17.80	16.40	17.00	16812
2009-08-24	16.80	17.30	16.70	17.00	5272
2009-08-25	17.00	17.50	16.92	17.50	4962
2009-08-26	17.50	17.50	16.90	17.00	2862
2009-08-27	16.90	17.50	16.90	17.40	3448
2009-08-28	17.00	17.40	17.00	17.10	2525
2009-08-31	17.10	17.80	16.50	17.50	11255
2009-09-01	17.50	17.80	17.20	17.30	6889
2009-09-02	17.00	17.60	16.72	17.40	17595
2009-09-03	17.60	17.60	16.60	17.20	3244
2009-09-04	17.50	17.50	16.60	16.70	4848
2009-09-08	16.60	17.60	16.60	17.60	8699
2009-09-09	17.60	17.60	17.10	17.40	2240
2009-09-10	17.00	17.40	16.70	17.30	2107
2009-09-11	16.90	17.60	16.90	17.30	4265
2009-09-14	17.10	17.40	17.10	17.20	3915
2009-09-15	16.90	17.50	16.90	17.50	2762
2009-09-16	17.30	17.30	17.00	17.00	1579
2009-09-17	17.00	17.60	17.00	17.60	5612
2009-09-18	17.60	17.70	17.20	17.20	5431
2009-09-21	17.20	17.80	17.20	17.70	1767
2009-09-22	17.70	17.90	17.70	17.70	3372
2009-09-23	17.50	17.50	17.00	17.20	3494
2009-09-24	17.10	17.60	17.10	17.20	2219
2009-09-25	17.10	17.60	17.10	17.60	2436
2009-09-28	17.20	17.50	17.10	17.30	2840
2009-09-29	17.00	17.30	17.00	17.00	2163
2009-09-30	17.00	17.40	17.00	17.10	1061
2009-10-01	17.40	17.40	17.00	17.16	1244
2009-10-02	17.20	17.28	16.90	17.10	739
2009-10-05	17.10	17.50	17.10	17.50	1379
2009-10-06	17.50	17.50	17.13	17.20	1591
2009-10-07	17.10	17.30	17.10	17.10	1552
2009-10-08	17.00	17.39	17.00	17.20	1332
2009-10-09	17.00	17.20	17.00	17.10	1653
2009-10-12	17.00	17.80	17.00	17.70	7930
2009-10-13	17.50	18.80	17.50	18.60	7848
2009-10-14	19.20	20.50	18.70	19.50	12087
2009-10-15	20.40	21.50	19.60	20.80	16253
2009-10-16	20.30	20.80	20.00	20.40	6248
2009-10-19	19.70	20.40	19.60	20.20	2565
2009-10-20	20.60	20.60	20.00	20.20	1794
2009-10-21	19.80	20.70	19.70	20.40	2883
2009-10-22	20.00	20.60	19.90	20.50	1341
2009-10-23	20.20	20.60	20.00	20.24	1893
2009-10-26	19.90	20.60	19.50	19.80	4903
2009-10-27	19.80	20.10	19.00	19.90	6029
2009-10-28	20.30	20.30	19.50	19.80	2716
2009-10-29	20.00	20.20	19.10	19.70	2016
2009-10-30	20.00	20.20	18.70	20.20	6407
2009-11-02	20.40	21.50	19.80	21.30	15217
2009-11-03	19.10	21.00	19.00	20.00	15780
2009-11-04	20.00	20.40	19.50	19.70	3656
2009-11-05	19.70	20.90	19.70	20.90	2478
2009-11-06	20.50	20.89	20.00	20.30	2864
2009-11-09	20.10	20.40	20.10	20.20	1630
2009-11-10	20.20	20.50	20.20	20.50	4060
2009-11-11	20.60	20.60	20.20	20.50	1216
2009-11-12	20.50	21.00	20.30	20.40	5800
2009-11-13	20.50	20.60	20.30	20.30	3474
2009-11-16	20.20	20.50	20.20	20.30	2974
2009-11-17	20.30	20.60	20.20	20.30	5066
2009-11-18	20.20	20.90	20.20	20.40	4402
2009-11-19	20.40	20.60	20.30	20.40	1995
2009-11-20	20.80	20.80	20.30	20.30	2329
2009-11-23	20.40	20.49	20.20	20.20	2547
2009-11-24	20.50	20.60	20.20	20.20	4130
2009-11-25	20.20	20.60	20.10	20.60	2500
2009-11-27	19.90	20.30	19.60	19.72	4466
2009-11-30	19.80	19.90	19.40	19.50	6800
2009-12-01	19.30	19.85	19.10	19.10	2066
2009-12-02	19.00	20.19	19.00	19.80	4419
2009-12-03	19.70	20.20	19.70	20.10	1343
2009-12-04	20.10	20.15	19.60	19.90	2475
2009-12-07	20.20	20.20	19.60	19.70	1061
2009-12-08	19.60	20.40	19.60	20.40	3648
2009-12-09	20.40	20.40	19.90	19.90	827
2009-12-10	20.00	20.50	19.80	20.40	3693
2009-12-11	20.20	20.50	20.10	20.20	2140
2009-12-14	20.50	21.00	20.10	20.80	4968
2009-12-15	21.00	21.00	20.30	20.60	4479
2009-12-16	20.40	21.00	20.10	20.90	1936
2009-12-17	21.00	21.00	20.10	20.10	2680
2009-12-18	20.60	21.20	20.00	21.20	6622
2009-12-21	21.20	21.30	20.30	21.30	1559
2009-12-22	20.90	21.20	20.70	20.80	2008
2009-12-23	20.70	21.20	20.70	21.10	2674
2009-12-24	20.80	21.20	20.80	20.90	1383
2009-12-28	21.20	21.50	20.70	20.70	4144
2009-12-29	20.50	21.00	20.30	20.50	2819
2009-12-30	20.60	21.00	20.30	20.90	1460
2009-12-31	20.70	21.20	20.30	21.00	4150
2010-01-04	20.30	20.89	20.30	20.30	2328
2010-01-05	20.40	20.50	20.00	20.00	7217
2010-01-06	20.00	20.60	19.80	20.40	5563
2010-01-07	20.20	20.60	19.90	20.00	4181
2010-01-08	19.80	20.40	19.60	19.60	7814
2010-01-11	19.80	21.00	19.80	20.30	11216
2010-01-12	20.30	22.40	20.30	21.80	9609
2010-01-13	21.80	22.20	21.10	22.20	8418
2010-01-14	21.30	23.50	21.30	23.00	12811
2010-01-15	23.00	23.80	22.90	23.62	9500
2010-01-19	24.00	24.00	23.00	23.40	7366
2010-01-20	23.80	23.80	22.20	22.70	4429
2010-01-21	22.20	22.30	22.00	22.10	3093
2010-01-22	21.80	22.90	21.50	21.96	2223
2010-01-25	21.90	24.00	21.60	24.00	8962
2010-01-26	22.70	25.20	22.40	25.00	11261
2010-01-27	25.40	25.60	24.90	25.60	5665
2010-01-28	26.40	26.40	25.00	25.30	7921
2010-01-29	25.10	25.10	24.20	24.50	3994
2010-02-01	23.90	24.90	22.50	23.00	4379
2010-02-02	23.90	23.90	23.00	23.40	4754
2010-02-03	23.80	24.00	23.30	23.52	2071
2010-02-04	23.70	23.99	22.01	22.50	3510
2010-02-05	22.50	23.30	21.50	22.20	3643
2010-02-08	22.20	22.50	22.20	22.50	2080
2010-02-09	23.60	23.60	22.20	23.50	3975
2010-02-10	23.90	23.90	22.90	23.70	4849
2010-02-11	23.90	24.30	23.72	24.30	3263
2010-02-12	24.40	24.50	23.50	23.80	1143
2010-02-16	24.00	24.40	23.80	24.20	2638
2010-02-17	23.80	24.20	23.80	23.80	2367
2010-02-18	23.70	24.00	23.70	23.80	1991
2010-02-19	24.00	24.00	23.80	23.80	1529
2010-02-22	23.80	23.93	22.90	23.00	2328
2010-02-23	22.50	23.40	22.10	22.10	1583
2010-02-24	22.10	22.60	20.90	22.60	7923
2010-02-25	22.00	22.46	22.00	22.00	757
2010-02-26	21.60	22.90	21.60	22.50	2971
2010-03-01	22.50	23.50	22.50	22.72	1537
2010-03-02	22.90	23.14	22.50	22.80	12023
2010-03-03	23.10	23.10	20.50	21.50	10711
2010-03-04	21.80	22.00	21.50	21.50	1616
2010-03-05	21.90	22.40	21.58	21.90	2568
2010-03-08	22.30	23.50	21.70	23.00	5717
2010-03-09	22.60	23.00	22.50	22.80	2547
2010-03-10	23.50	23.60	22.30	23.60	2529
2010-03-11	23.80	23.80	22.90	22.90	2935
2010-03-12	22.60	23.50	22.50	22.60	6628
2010-03-15	22.70	25.00	22.60	24.00	22042
2010-03-16	25.50	26.00	23.70	24.60	13870
2010-03-17	24.40	24.60	24.00	24.00	933
2010-03-18	23.50	24.90	23.10	23.70	3037
2010-03-19	23.40	28.70	23.10	28.30	20181
2010-03-22	26.50	30.40	26.30	30.00	17125
2010-03-23	30.00	30.90	28.20	30.10	9624
2010-03-24	30.30	31.99	29.00	29.50	8047
2010-03-25	30.40	32.00	30.10	30.70	7759
2010-03-26	30.30	31.00	30.20	30.90	4640
2010-03-29	30.50	30.90	29.50	29.70	7190
2010-03-30	30.40	30.91	29.50	30.30	2837
2010-03-31	30.30	30.50	28.50	30.50	6690
2010-04-01	30.90	30.90	30.00	30.90	2437
2010-04-05	30.90	32.50	30.50	32.10	13561
2010-04-06	32.50	32.90	31.50	32.20	10093
2010-04-07	30.90	33.72	30.90	32.80	11871
2010-04-08	33.80	33.80	32.10	32.20	4294
2010-04-09	32.60	35.00	32.00	32.90	15240
2010-04-12	33.40	33.90	33.10	33.40	6118
2010-04-13	33.30	35.00	33.30	34.70	9631
2010-04-14	34.70	34.90	34.10	34.50	6821
2010-04-15	34.50	34.90	32.50	33.30	7633
2010-04-16	33.70	33.70	32.00	32.50	4926
2010-04-19	32.10	32.10	30.40	31.00	5944
2010-04-20	30.60	31.65	30.50	30.70	4254
2010-04-21	30.20	31.80	30.00	30.20	5478
2010-04-22	29.70	30.80	29.60	30.50	4138
2010-04-23	30.50	30.94	30.10	30.60	2238
2010-04-26	30.60	31.10	30.00	30.70	4468
2010-04-27	30.80	32.10	30.10	30.20	7089
2010-04-28	30.20	30.90	30.20	30.60	2414
2010-04-29	31.30	31.50	30.40	31.20	4048
2010-04-30	31.50	31.50	30.70	31.40	3313
2010-05-03	31.60	41.30	30.50	40.95	29383
2010-05-04	40.20	40.90	36.00	37.70	17597
2010-05-05	38.20	41.50	35.80	40.50	8168
2010-05-06	37.70	40.00	36.00	36.60	9004
2010-05-07	40.00	41.50	36.70	41.40	14429
2010-05-10	42.00	43.10	38.79	41.90	23476
2010-05-11	42.40	42.50	40.26	42.30	5736
2010-05-12	42.00	43.60	42.00	43.50	5040
2010-05-13	43.70	45.70	43.60	45.70	12054
2010-05-14	46.50	48.10	43.30	45.30	14591
2010-05-17	46.10	47.00	44.00	45.40	7424
2010-05-18	45.30	46.00	44.00	44.30	2396
2010-05-19	44.00	44.00	41.60	42.10	2605
2010-05-20	41.00	42.10	33.90	38.70	25209
2010-05-21	37.10	42.70	37.00	42.50	7924
2010-05-24	43.80	46.50	40.00	43.80	14494
2010-05-25	41.50	47.90	38.43	45.90	11527
2010-05-26	46.70	53.20	46.50	53.10	28156
2010-05-27	54.40	56.00	48.30	53.00	34762
2010-05-28	52.80	54.00	50.00	53.30	29043
2010-06-01	49.70	51.50	48.20	49.30	15362
2010-06-02	50.30	55.00	49.40	52.00	7449
2010-06-03	52.40	53.50	44.41	45.70	11964
2010-06-04	45.50	49.00	45.10	48.70	6007
2010-06-07	50.90	51.40	48.30	50.40	8269
2010-06-08	49.80	51.00	45.20	45.90	9110
2010-06-09	46.50	47.80	45.00	45.40	5643
2010-06-10	47.00	47.00	45.00	45.50	1719
2010-06-11	45.00	47.50	43.00	46.60	3557
2010-06-14	49.90	50.90	46.41	48.00	5515
2010-06-15	48.10	49.30	46.30	46.80	2335
2010-06-16	49.00	49.00	46.50	46.80	3786
2010-06-17	46.80	46.80	42.70	43.40	7642
2010-06-18	42.70	42.90	38.50	41.40	14478
2010-06-21	41.00	41.00	34.60	35.40	21168
2010-06-22	35.00	35.00	32.60	33.00	5351
2010-06-23	32.70	34.90	30.90	34.30	6319
2010-06-24	33.80	33.80	32.11	33.00	2195
2010-06-25	33.00	36.10	31.90	34.90	11167
2010-06-28	35.40	35.40	33.30	33.30	2253
2010-06-29	32.90	33.90	32.90	33.00	6025
2010-06-30	33.70	33.70	30.90	31.10	4151
2010-07-01	31.11	31.11	30.50	30.50	2451
2010-07-02	30.50	31.20	29.38	30.20	3083
2010-07-06	31.40	33.50	31.10	31.40	2164
2010-07-07	32.20	32.20	31.00	31.20	950
2010-07-08	31.10	31.20	29.60	29.60	4747
2010-07-09	30.10	30.40	29.00	29.60	6267
2010-07-12	29.40	30.64	29.10	30.40	3494
2010-07-13	30.60	40.00	30.60	34.40	33994
2010-07-14	36.90	36.90	33.50	36.00	13292
2010-07-15	36.40	38.30	36.20	37.60	4363
2010-07-16	36.90	45.90	34.00	37.60	57590
2010-07-19	37.10	37.80	33.60	35.10	8206
2010-07-20	35.00	35.00	34.10	34.40	568
2010-07-21	34.30	34.30	32.10	32.30	2568
2010-07-22	32.50	34.14	32.40	33.60	4476
2010-07-23	34.10	35.91	33.70	34.80	4465
2010-07-26	36.00	37.00	35.10	36.30	4388
2010-07-27	37.70	37.70	35.50	35.80	3661
2010-07-28	36.50	36.50	34.60	35.90	2486
2010-07-29	36.70	36.70	35.50	35.80	2199
2010-07-30	36.00	36.00	34.50	34.50	5510
2010-08-02	34.70	35.40	34.10	34.30	1631
2010-08-03	34.10	34.30	33.70	33.70	2657
2010-08-04	33.60	34.00	33.20	33.40	3959
2010-08-05	33.80	33.90	33.40	33.40	1162
2010-08-06	33.70	34.00	33.00	33.90	1677
2010-08-09	33.80	33.80	33.00	33.40	1502
2010-08-10	32.30	34.00	32.30	32.80	2407
2010-08-11	35.00	35.20	31.30	34.40	6858
2010-08-12	34.60	36.00	34.40	35.30	3694
2010-08-13	34.80	36.40	34.60	36.40	4221
2010-08-16	36.00	38.90	35.90	38.70	12024
2010-08-17	38.70	41.50	38.00	40.40	7461
2010-08-18	40.00	40.50	39.80	40.40	1435
2010-08-19	40.40	41.40	39.10	40.20	1724
2010-08-20	39.40	39.90	36.90	39.80	3843
2010-08-23	40.40	40.60	38.00	38.00	3008
2010-08-24	36.60	37.70	34.00	34.00	9904
2010-08-25	34.00	34.70	33.00	33.90	2312
2010-08-26	34.90	36.10	34.10	34.20	3174
2010-08-27	34.40	36.90	34.10	36.65	2489
2010-08-30	36.90	38.30	36.79	36.80	3279
2010-08-31	36.40	38.50	36.40	38.00	1545
2010-09-01	38.50	40.00	37.00	37.90	2480
2010-09-02	37.70	38.50	37.10	37.10	302
2010-09-03	36.86	37.50	36.50	36.70	2109
2010-09-07	36.20	36.80	35.20	35.30	1077
2010-09-08	35.10	40.00	35.10	36.10	3847
2010-09-09	36.20	37.20	36.10	36.10	587
2010-09-10	36.00	36.59	35.00	36.00	2629
2010-09-13	36.00	36.60	35.70	36.20	1679
2010-09-14	35.70	37.00	35.00	35.50	1871
2010-09-15	35.80	35.80	35.00	35.60	447
2010-09-16	36.00	36.00	35.00	35.50	1081
2010-09-17	35.40	37.50	35.20	37.40	2764
2010-09-20	37.40	37.60	35.60	35.60	1706
2010-09-21	35.50	37.60	35.50	37.50	2016
2010-09-22	36.60	37.30	35.70	36.00	2585
2010-09-23	36.50	37.50	36.00	36.20	1527
2010-09-24	36.80	36.90	36.50	36.50	1592
2010-09-27	37.20	38.90	36.91	38.00	1728
2010-09-28	37.20	37.50	36.60	37.10	1320
2010-09-29	36.60	37.50	36.50	36.70	595
2010-09-30	37.50	37.50	36.60	37.30	907
2010-10-01	37.00	37.20	36.90	37.10	745
2010-10-04	37.10	38.50	37.00	37.70	1851
2010-10-05	37.70	39.10	37.70	38.70	2144
2010-10-06	38.50	39.50	38.30	39.20	1713
2010-10-07	39.10	40.00	37.00	39.33	924
2010-10-08	39.90	39.90	38.60	38.60	1235
2010-10-11	39.00	39.00	38.00	38.80	586
2010-10-12	38.10	39.30	38.00	39.30	1294
2010-10-13	39.50	40.00	38.00	38.10	2592
2010-10-14	38.50	40.60	38.00	38.00	5178
2010-10-15	38.00	39.90	37.60	39.30	2200
2010-10-18	39.60	39.80	38.10	38.40	1092
2010-10-19	38.90	39.50	38.40	39.50	1740
2010-10-20	39.20	39.20	38.90	39.00	1142
2010-10-21	38.80	38.90	38.10	38.70	272
2010-10-22	39.10	40.00	38.20	39.00	1432
2010-10-25	39.00	39.40	38.10	39.40	981
2010-10-26	39.90	39.90	39.00	39.50	1636
2010-10-27	39.50	39.50	37.00	37.80	2605
2010-10-28	38.90	39.00	36.40	37.30	1523
2010-10-29	38.00	39.20	37.40	38.00	2203
2010-11-01	38.00	38.90	37.10	38.90	2736
2010-11-02	38.40	38.40	35.20	36.20	3856
2010-11-03	36.20	37.80	36.20	37.00	2787
2010-11-04	36.50	37.20	35.00	35.60	5907
2010-11-05	35.30	36.40	34.50	35.50	4210
2010-11-08	35.10	35.50	35.00	35.00	2212
2010-11-09	35.00	36.40	35.00	35.10	1330
2010-11-10	35.10	35.30	35.00	35.00	2467
2010-11-11	35.00	35.40	34.60	35.30	1912
2010-11-12	35.40	35.50	34.50	34.50	1829
2010-11-15	36.40	36.50	34.50	35.60	3140
2010-11-16	36.20	36.30	35.50	35.50	2582
2010-11-17	35.90	36.30	35.20	35.30	2013
2010-11-18	34.50	36.00	34.50	34.60	5319
2010-11-19	34.60	35.40	34.50	35.10	1490
2010-11-22	35.70	36.00	34.50	35.00	2089
2010-11-23	34.80	35.70	34.50	35.70	841
2010-11-24	35.80	38.70	34.90	38.20	5515
2010-11-26	38.40	38.40	37.40	38.10	1212
2010-11-29	38.40	39.20	37.40	38.10	2098
2010-11-30	38.40	39.00	38.00	39.00	2442
2010-12-01	39.50	39.50	37.10	37.50	2056
2010-12-02	37.10	37.40	37.00	37.00	894
2010-12-03	36.50	36.50	35.30	35.51	1718
2010-12-06	36.40	36.50	34.70	36.40	2138
2010-12-07	36.30	36.30	35.60	36.00	1415
2010-12-08	35.60	36.50	35.50	35.90	1157
2010-12-09	37.30	39.40	35.80	36.30	5682
2010-12-10	36.90	37.00	35.50	35.60	3695
2010-12-13	35.50	36.10	32.70	32.70	3109
2010-12-14	33.00	34.50	33.00	33.60	2198
2010-12-15	34.20	34.60	33.80	34.30	1839
2010-12-16	34.80	36.30	34.40	36.20	2668
2010-12-17	36.20	36.50	34.20	36.30	2682
2010-12-20	36.30	36.30	35.20	35.30	1262
2010-12-21	35.60	35.60	33.50	33.80	4665
2010-12-22	34.30	34.67	33.50	33.60	1337
2010-12-23	33.20	33.59	31.80	31.80	2900
2010-12-27	31.50	32.50	30.30	31.30	5870
2010-12-28	30.90	32.00	28.90	30.60	3494
2010-12-29	30.30	32.00	30.30	31.40	2925
2010-12-30	31.60	34.29	30.90	31.80	4374
2010-12-31	31.80	32.40	31.70	32.20	1486
2011-01-03	31.30	31.80	30.20	30.80	3486
2011-01-04	30.60	32.00	30.60	31.00	4934
2011-01-05	31.30	33.20	30.90	33.20	4319
2011-01-06	32.00	33.20	31.50	32.00	4944
2011-01-07	31.70	32.40	31.00	31.10	3950
2011-01-10	31.60	31.90	31.00	31.80	4130
2011-01-11	32.70	33.30	31.80	33.20	3507
2011-01-12	33.50	36.90	32.90	36.50	10842
2011-01-13	37.00	37.20	35.30	36.80	4809
2011-01-14	36.40	37.30	36.30	36.79	3584
2011-01-18	36.20	36.70	35.00	35.30	3714
2011-01-19	34.70	34.70	33.90	34.20	2480
2011-01-20	34.40	34.50	33.60	33.80	1987
2011-01-21	34.50	36.00	33.50	34.50	1896
2011-01-24	35.20	36.50	34.60	36.10	2982
2011-01-25	36.50	36.50	34.00	35.20	4646
2011-01-26	35.70	35.70	34.10	34.10	2818
2011-01-27	33.90	34.00	32.80	34.00	2748
2011-01-28	34.70	34.70	33.50	33.90	1798
2011-01-31	33.80	34.50	33.20	34.20	1847
2011-02-01	34.80	35.30	34.20	35.30	3836
2011-02-02	35.10	35.80	34.30	35.10	3731
2011-02-03	35.40	35.40	35.00	35.01	2915
2011-02-04	34.80	35.90	34.80	35.90	3748
2011-02-07	35.70	35.90	35.31	35.40	1534
2011-02-08	35.10	36.00	35.10	35.90	1118
2011-02-09	36.00	36.00	35.00	35.31	1846
2011-02-10	35.00	36.00	35.00	35.10	2255
2011-02-11	35.00	36.00	35.00	36.00	1824
2011-02-14	35.80	36.00	35.50	36.00	3506
2011-02-15	35.90	36.60	35.80	36.30	2407
2011-02-16	36.10	38.00	35.40	37.50	6967
2011-02-17	37.70	38.00	37.00	37.60	4703
2011-02-18	37.20	37.20	35.50	36.00	2773
2011-02-22	35.50	36.00	35.20	35.90	1713
2011-02-23	35.50	35.50	34.20	34.20	1689
2011-02-24	34.20	35.50	34.20	35.50	338
2011-02-25	35.40	36.40	35.40	36.40	1925
2011-02-28	36.00	36.70	36.00	36.68	2186
2011-03-01	36.50	36.70	36.00	36.20	931
2011-03-02	36.60	36.90	36.10	36.90	505
2011-03-03	36.80	36.80	36.00	36.70	761
2011-03-04	36.60	38.80	36.50	38.80	3886
2011-03-07	38.50	38.50	36.40	37.30	3004
2011-03-08	37.30	37.50	36.90	37.40	1989
2011-03-09	37.80	37.80	36.61	37.30	3055
2011-03-10	37.30	37.30	36.50	37.20	1000
2011-03-11	37.20	37.50	36.60	37.50	598
2011-03-14	37.70	37.70	36.90	37.20	705
2011-03-15	36.50	38.10	36.30	37.80	4000
2011-03-16	37.60	39.00	37.50	37.60	2925
2011-03-17	37.50	39.90	37.50	38.90	9217
2011-03-18	39.10	40.00	38.00	39.40	1998
2011-03-21	39.80	41.00	39.80	40.61	6807
2011-03-22	40.00	41.00	39.90	39.90	1844
2011-03-23	39.70	40.07	39.50	39.50	1225
2011-03-24	39.60	39.79	39.20	39.30	428
2011-03-25	39.10	40.50	38.50	39.10	1619
2011-03-28	38.60	40.00	38.60	39.00	1570
2011-03-29	38.60	39.50	38.60	38.80	872
2011-03-30	39.10	39.40	38.50	38.50	840
2011-03-31	38.10	39.10	38.10	39.10	845
2011-04-01	38.70	39.10	38.20	39.10	845
2011-04-04	39.60	39.80	38.79	39.50	1389
2011-04-05	39.30	39.90	38.70	39.90	644
2011-04-06	40.10	40.10	39.52	39.60	668
2011-04-07	39.80	40.20	39.60	40.10	1784
2011-04-08	40.40	41.00	39.10	40.90	1421
2011-04-11	41.00	41.50	40.31	40.60	2674
2011-04-12	40.20	41.40	39.60	41.00	1747
2011-04-13	40.70	41.90	40.30	41.20	1084
2011-04-14	41.80	42.40	41.00	42.40	2796
2011-04-15	42.40	43.00	41.60	42.21	2679
2011-04-18	41.80	42.00	40.00	40.30	1809
2011-04-19	40.20	42.40	40.40	42.30	1176
2011-04-20	42.40	42.40	40.00	41.10	1558
2011-04-21	40.90	41.80	40.00	41.40	1162
2011-04-25	41.90	42.60	41.50	42.20	2422
2011-04-26	42.80	44.10	42.30	44.00	3853
2011-04-27	44.40	45.90	44.00	44.90	5339
2011-04-28	45.70	45.70	42.80	42.80	2424
2011-04-29	44.60	44.80	43.50	44.15	1804
2011-05-02	45.20	45.50	42.50	43.29	2937
2011-05-03	43.40	44.59	43.40	44.00	701
2011-05-04	43.90	43.90	42.60	42.80	3009
2011-05-05	42.80	43.50	42.80	43.40	678
2011-05-06	42.60	43.10	40.20	41.30	3451
2011-05-09	41.20	41.69	39.00	39.60	1124
2011-05-10	39.80	40.00	39.00	39.60	645
2011-05-11	39.60	40.30	39.40	39.90	502
2011-05-12	36.40	39.79	34.60	36.60	7151
2011-05-13	36.50	37.80	36.50	37.50	1995
2011-05-16	37.00	37.30	35.00	35.30	750
2011-05-17	35.30	37.80	34.40	35.70	2611
2011-05-18	35.20	36.50	35.20	35.40	897
2011-05-19	35.30	36.47	35.20	35.80	190
2011-05-20	35.30	35.90	35.20	35.80	466
2011-05-23	35.20	35.90	35.10	35.20	1151
2011-05-24	35.10	35.40	35.00	35.00	1858
2011-05-25	35.10	35.10	34.30	34.30	787
2011-05-26	34.20	34.40	33.40	34.40	3248
2011-05-27	34.00	34.40	33.80	33.90	937
2011-05-31	35.00	35.00	34.43	34.50	2546
2011-06-01	34.80	36.90	34.50	36.50	3144
2011-06-02	38.50	38.50	33.70	35.70	5646
2011-06-03	35.40	36.00	34.50	35.10	443
2011-06-06	35.00	35.00	32.76	33.20	2281
2011-06-07	33.30	34.00	32.50	32.50	2203
2011-06-08	32.80	33.00	31.00	31.00	1020
2011-06-09	30.90	32.30	29.11	31.70	1582
2011-06-10	32.10	32.50	30.10	31.50	1073
2011-06-13	31.10	31.10	29.50	30.00	1862
2011-06-14	30.60	31.90	30.50	30.80	554
2011-06-15	30.50	30.60	29.60	29.91	1720
2011-06-16	29.90	30.60	29.90	30.60	381
2011-06-17	30.20	31.20	30.20	31.00	436
2011-06-20	30.60	30.70	29.30	29.50	3948
2011-06-21	29.20	31.00	29.20	30.00	857
2011-06-22	30.10	30.10	27.49	27.90	2923
2011-06-23	27.90	29.40	27.90	28.60	838
2011-06-24	29.10	29.10	25.90	26.20	3211
2011-06-27	26.20	26.90	25.20	26.20	3106
2011-06-28	26.40	26.69	25.90	26.00	1851
2011-06-29	26.50	26.80	25.30	26.20	2137
2011-06-30	26.20	26.60	25.80	26.60	1128
2011-07-01	26.80	28.00	25.50	27.40	2771
2011-07-05	26.90	29.40	25.70	28.20	2855
2011-07-06	27.90	30.00	27.90	29.30	2653
2011-07-07	29.70	30.50	27.50	29.20	3555
2011-07-08	29.70	30.80	29.20	30.50	2220
2011-07-11	29.90	31.10	29.01	29.01	1217
2011-07-12	29.90	30.70	29.90	30.20	599
2011-07-13	29.60	30.90	29.30	30.00	2102
2011-07-14	30.00	30.40	29.38	29.90	2905
2011-07-15	29.70	29.70	29.30	29.50	410
2011-07-18	29.80	29.90	29.00	29.90	925
2011-07-19	29.10	29.90	29.00	29.60	2867
2011-07-20	30.20	30.20	29.00	29.60	1193
2011-07-21	29.90	29.90	29.20	29.20	844
2011-07-22	28.80	29.60	28.60	28.70	655
2011-07-25	28.50	29.00	28.50	28.50	1184
2011-07-26	28.50	29.69	28.01	28.30	624
2011-07-27	28.00	28.90	27.10	27.20	1545
2011-07-28	27.60	28.70	27.00	27.60	778
2011-07-29	28.00	28.20	26.20	26.70	3792
2011-08-01	27.70	30.70	27.31	30.30	6489
2011-08-02	30.60	30.60	25.40	26.30	15714
2011-08-03	27.20	27.40	26.30	26.50	1555
2011-08-04	27.50	28.20	26.30	27.40	4938
2011-08-05	28.10	28.30	27.00	27.10	2640
2011-08-08	26.30	27.00	20.10	20.10	10132
2011-08-09	24.90	30.10	21.70	29.60	12111
2011-08-10	30.00	30.00	26.00	27.28	3783
2011-08-11	26.70	27.59	26.00	27.30	1504
2011-08-12	27.40	28.20	26.50	27.80	1533
2011-08-15	30.00	30.00	27.30	27.30	3485
2011-08-16	28.40	28.40	26.00	26.80	3974
2011-08-17	26.30	28.00	26.00	26.50	1574
2011-08-18	27.80	27.80	25.00	27.00	2365
2011-08-19	27.80	27.80	25.00	26.75	2009
2011-08-22	27.00	28.40	25.60	28.40	3721
2011-08-23	28.50	28.50	26.14	26.60	1766
2011-08-24	27.10	27.20	26.20	26.70	1139
2011-08-25	27.00	27.20	26.23	26.50	785
2011-08-26	26.50	27.20	26.10	26.61	492
2011-08-29	27.20	27.20	26.10	27.00	872
2011-08-30	28.00	28.20	26.20	26.90	2479
2011-08-31	27.40	28.00	25.50	26.40	2928
2011-09-01	26.80	27.20	25.80	26.20	2216
2011-09-02	26.50	27.00	25.50	27.00	1520
2011-09-06	25.50	27.00	25.50	27.00	778
2011-09-07	26.50	27.20	26.30	27.00	4897
2011-09-08	26.70	28.50	25.00	27.00	6082
2011-09-09	26.30	27.20	25.50	27.00	807
2011-09-12	28.50	28.50	25.00	25.00	8906
2011-09-13	24.70	28.00	24.70	25.60	1972
2011-09-14	25.60	26.00	24.70	25.39	2250
2011-09-15	25.60	26.99	24.50	25.80	1240
2011-09-16	25.30	27.20	25.30	27.00	1129
2011-09-19	25.80	26.90	25.40	25.80	1910
2011-09-20	26.30	26.70	25.30	25.50	2350
2011-09-21	24.70	26.75	24.70	25.10	1157
2011-09-22	24.80	24.80	22.60	22.60	3772
2011-09-23	26.30	26.30	22.80	23.70	1561
2011-09-26	23.10	23.70	22.50	23.30	3897
2011-09-27	23.30	24.50	22.50	23.71	3105
2011-09-28	23.20	23.50	22.50	22.60	1292
2011-09-29	22.90	24.60	21.40	21.90	1898
2011-09-30	22.30	22.80	21.50	22.50	1198
2011-10-03	21.90	22.40	20.50	20.60	1101
2011-10-04	20.60	20.60	19.00	19.10	3648
2011-10-05	20.20	20.20	19.00	19.90	1665
2011-10-06	20.40	21.00	19.50	20.40	3727
2011-10-07	20.00	20.97	20.00	20.40	415
2011-10-10	21.20	21.20	19.00	20.40	1435
2011-10-11	20.10	20.80	19.90	20.30	1283
2011-10-12	20.90	21.19	20.30	20.50	841
2011-10-13	20.30	21.93	20.30	21.20	1277
2011-10-14	21.50	21.50	20.30	20.50	983
2011-10-17	21.00	21.80	20.40	20.50	1561
2011-10-18	20.40	21.50	20.40	20.85	380
2011-10-19	20.40	21.50	20.40	20.60	2286
2011-10-20	20.60	21.30	20.40	20.40	1185
2011-10-21	20.40	22.00	20.00	21.50	4450
2011-10-24	22.00	22.00	20.40	21.50	2579
2011-10-25	21.20	21.30	20.50	20.50	1611
2011-10-26	21.20	21.80	20.60	20.70	1234
2011-10-27	20.50	21.50	20.30	21.10	2497
2011-10-28	21.40	21.70	20.70	21.00	1309
2011-10-31	20.40	21.00	20.20	20.20	2043
2011-11-01	20.10	20.80	20.00	20.10	1801
2011-11-02	20.10	20.80	20.00	20.80	607
2011-11-03	21.50	21.50	20.00	20.50	1147
2011-11-04	20.30	20.80	20.20	20.20	244
2011-11-07	20.10	20.20	20.00	20.20	1012
2011-11-08	20.80	20.80	20.00	20.60	977
2011-11-09	20.00	20.80	19.00	20.00	4938
2011-11-10	19.80	20.59	19.60	19.60	437
2011-11-11	20.20	20.39	19.00	19.80	2529
2011-11-14	19.20	19.71	18.10	18.10	3922
2011-11-15	18.50	18.90	17.60	17.60	17829
2011-11-16	18.00	18.50	17.50	18.00	2857
2011-11-17	18.10	18.11	17.70	17.70	920
2011-11-18	17.70	18.00	17.51	17.80	738
2011-11-21	17.60	18.30	17.00	18.10	1733
2011-11-22	18.10	18.10	17.50	17.50	282
2011-11-23	17.50	17.80	17.50	17.80	289
2011-11-25	17.90	17.90	17.00	17.24	1303
2011-11-28	17.00	17.54	16.30	16.50	1620
2011-11-29	16.90	18.10	16.90	18.00	470
2011-11-30	17.90	17.90	16.20	16.20	764
2011-12-01	16.10	17.00	16.10	16.40	1007
2011-12-02	16.30	17.59	16.30	16.70	2594
2011-12-05	16.70	16.90	16.20	16.50	3370
2011-12-06	16.58	17.10	16.20	17.00	1780
2011-12-07	17.30	17.50	16.30	16.30	1060
2011-12-08	16.70	17.40	16.30	16.30	1701
2011-12-09	16.60	17.00	16.30	17.00	328
2011-12-12	16.40	16.90	16.00	16.00	3442
2011-12-13	16.20	16.70	15.90	16.50	3196
2011-12-14	16.80	16.80	16.00	16.20	1185
2011-12-15	16.00	16.89	15.50	16.10	3206
2011-12-16	16.00	16.90	16.00	16.10	1369
2011-12-19	16.00	16.70	16.00	16.50	1436
2011-12-20	16.70	16.70	15.50	16.10	1813
2011-12-21	16.10	16.60	16.10	16.30	1852
2011-12-22	16.30	17.00	16.30	17.00	1867
2011-12-23	17.00	17.00	16.00	16.50	2363
2011-12-27	16.30	16.50	15.60	16.00	1853
2011-12-28	16.00	16.50	15.60	16.50	2946
2011-12-29	16.00	17.00	16.00	17.00	1933
2011-12-30	16.50	17.00	16.00	16.70	2572
2012-01-03	16.90	17.00	16.50	16.70	1663
2012-01-04	16.80	17.10	16.50	16.60	551
2012-01-05	16.50	16.93	16.50	16.70	914
2012-01-06	16.80	16.90	16.60	16.70	979
2012-01-09	17.20	17.50	16.80	17.50	3445
2012-01-10	17.70	17.70	17.30	17.70	1101
2012-01-11	17.70	19.60	17.50	19.00	6012
2012-01-12	19.60	20.40	18.70	20.20	4777
2012-01-13	19.40	20.00	18.50	19.30	2999
2012-01-17	18.80	20.00	18.50	18.60	3850
2012-01-18	19.00	19.00	18.60	19.00	835
2012-01-19	18.80	19.50	18.80	19.00	1658
2012-01-20	18.80	19.90	18.50	19.90	1708
2012-01-23	19.90	19.90	19.00	19.90	1335
2012-01-24	19.60	19.90	18.60	19.70	735
2012-01-25	20.00	20.00	19.10	19.70	1155
2012-01-26	19.40	20.00	19.40	19.70	895
2012-01-27	19.40	20.00	19.20	19.30	884
2012-01-30	19.20	19.90	19.20	19.50	986
2012-01-31	19.30	19.90	19.30	19.50	338
2012-02-01	19.60	20.40	19.30	19.60	3143
2012-02-02	19.50	20.20	19.30	19.30	2022
2012-02-03	19.20	21.56	19.20	20.10	5493
2012-02-06	19.80	21.40	19.49	20.60	3380
2012-02-07	20.60	21.30	20.00	20.50	1411
2012-02-08	21.10	21.29	20.70	21.00	987
2012-02-09	21.50	21.80	21.10	21.13	2067
2012-02-10	20.10	20.80	19.60	20.30	6200
2012-02-13	21.10	21.10	19.80	20.50	1369
2012-02-14	20.50	20.70	20.16	20.60	790
2012-02-15	20.70	24.00	20.00	20.31	15336
2012-02-16	21.30	23.70	20.70	21.38	13473
2012-02-17	22.10	23.10	21.51	22.02	6249
2012-02-21	22.50	23.49	21.61	22.50	1556
2012-02-22	23.20	29.70	23.00	29.40	20736
2012-02-23	30.30	31.80	24.50	25.30	20300
2012-02-24	25.00	26.50	25.00	25.30	5021
2012-02-27	24.60	24.60	22.50	22.60	8793
2012-02-28	24.30	25.60	23.15	23.60	5449
2012-02-29	25.00	32.00	25.00	28.90	41734
2012-03-01	29.60	31.50	28.50	29.80	15885
2012-03-02	29.80	29.80	27.10	29.30	7727
2012-03-05	28.30	29.37	28.30	29.00	2928
2012-03-06	28.10	32.40	27.65	29.80	19153
2012-03-07	29.80	29.90	27.90	28.90	4205
2012-03-08	29.20	29.70	28.76	28.90	1684
2012-03-09	29.00	30.50	28.00	28.70	4701
2012-03-12	28.90	29.60	28.10	29.00	2182
2012-03-13	28.80	28.90	27.70	28.15	2167
2012-03-14	28.40	29.00	27.80	28.40	1341
2012-03-15	28.10	28.50	28.10	28.38	695
2012-03-16	28.20	28.50	27.60	28.50	2244
2012-03-19	28.00	28.09	27.10	27.80	3028
2012-03-20	27.40	27.40	26.50	26.70	1970
2012-03-21	26.30	26.70	25.41	26.10	2633
2012-03-22	25.50	25.50	24.40	24.70	3333
2012-03-23	24.60	27.10	24.20	24.70	2943
2012-03-26	24.50	24.60	23.70	24.60	3098
2012-03-27	24.30	25.10	23.50	24.00	3048
2012-03-28	24.00	24.20	22.20	23.70	4715
2012-03-29	23.90	24.19	22.90	23.50	1730
2012-03-30	23.50	24.19	23.02	23.70	1303
2012-04-02	23.70	23.95	23.30	23.60	1330
2012-04-03	23.20	23.60	23.00	23.50	1058
2012-04-04	23.40	23.40	22.90	23.00	1405
2012-04-05	22.90	22.90	21.50	21.90	2943
2012-04-09	21.50	21.80	20.40	21.10	2549
2012-04-10	21.00	21.00	20.00	20.65	1739
2012-04-11	20.40	21.90	20.40	21.90	3411
2012-04-12	22.30	23.90	21.11	23.50	3556
2012-04-13	23.50	28.30	23.40	25.00	21158
2012-04-16	24.20	25.00	23.50	24.10	2306
2012-04-17	24.70	24.70	21.50	22.10	2724
2012-04-18	21.90	26.00	21.60	23.12	3823
2012-04-19	23.60	24.42	23.50	23.50	1121
2012-04-20	23.90	24.10	23.41	24.10	685
2012-04-23	24.20	24.20	22.50	23.00	2075
2012-04-24	22.70	25.00	22.70	23.50	1423
2012-04-25	23.30	24.09	21.90	22.20	1751
2012-04-26	23.30	23.40	23.30	23.30	158
2012-04-27	23.40	23.40	22.68	22.98	846
2012-04-30	22.90	23.50	22.90	22.90	106
2012-05-01	23.00	23.38	21.71	22.30	1564
2012-05-02	22.20	22.30	21.40	22.00	708
2012-05-03	22.00	22.40	22.00	22.00	780
2012-05-04	22.00	22.50	21.90	22.00	782
2012-05-07	22.40	22.40	21.40	21.50	309
2012-05-08	21.50	22.40	21.40	22.40	1798
2012-05-09	22.40	22.40	21.40	22.06	802
2012-05-10	22.30	22.55	21.50	21.50	1444
2012-05-11	21.90	22.00	20.00	20.70	4267
2012-05-14	20.40	20.75	19.40	19.40	1319
2012-05-15	19.40	20.10	18.70	19.80	1343
2012-05-16	19.70	20.19	18.70	18.70	1313
2012-05-17	18.70	19.00	18.30	18.50	1096
2012-05-18	19.40	19.40	16.80	16.80	4587
2012-05-21	17.00	19.70	17.00	17.20	2727
2012-05-22	17.40	18.54	17.40	18.20	367
2012-05-23	18.10	19.10	17.50	19.10	2835
2012-05-24	20.00	21.50	20.00	21.50	6875
2012-05-25	21.80	22.80	21.05	21.05	1556
2012-05-29	22.00	22.50	21.61	22.40	1619
2012-05-30	22.50	22.50	21.80	22.20	906
2012-05-31	22.30	22.30	19.67	21.40	2264
2012-06-01	21.20	21.20	19.90	20.30	749
2012-06-04	20.90	20.90	19.00	19.20	3305
2012-06-05	19.10	19.50	19.10	19.10	260
2012-06-06	19.20	20.00	19.10	20.00	1002
2012-06-07	20.10	21.00	19.00	19.30	2075
2012-06-08	19.60	19.80	18.50	19.00	1572
2012-06-11	19.00	19.60	18.80	19.60	410
2012-06-12	19.00	19.50	18.20	18.50	2178
2012-06-13	18.30	19.46	17.30	18.50	5622
2012-06-14	17.88	19.00	17.80	18.60	608
2012-06-15	18.20	19.40	17.80	18.50	581
2012-06-18	18.70	18.70	17.60	18.00	1423
2012-06-19	17.80	18.30	17.20	17.60	7859
2012-06-20	17.50	17.60	17.20	17.50	1735
2012-06-21	17.70	17.70	17.20	17.60	936
2012-06-22	17.50	17.70	17.30	17.60	1097
2012-06-25	17.70	17.70	17.30	17.30	1651
2012-06-26	17.40	17.70	17.20	17.60	1042
2012-06-27	17.40	17.60	17.20	17.40	614
2012-06-28	17.50	17.60	17.00	17.30	654
2012-06-29	17.60	17.90	16.80	17.40	2126
2012-07-02	18.30	18.30	16.80	16.90	6221
2012-07-03	16.80	17.60	15.80	16.40	2747
2012-07-05	16.20	16.50	16.20	16.20	932
2012-07-06	16.10	16.10	15.50	15.50	2183
2012-07-09	16.20	16.20	15.20	15.90	2745
2012-07-10	16.30	16.30	15.40	16.20	3736
2012-07-11	16.00	16.44	14.50	14.50	3584
2012-07-12	15.30	15.80	14.60	15.40	1442
2012-07-13	15.40	15.40	14.40	15.20	3210
2012-07-16	14.70	15.00	13.80	14.40	4176
2012-07-17	14.50	15.00	13.00	13.70	3780
2012-07-18	14.10	14.10	13.00	13.20	6098
2012-07-19	13.00	14.10	13.00	14.00	518
2012-07-20	13.50	14.00	13.10	13.90	935
2012-07-23	13.60	13.90	13.20	13.20	808
2012-07-24	13.10	13.80	12.80	13.60	2788
2012-07-25	13.80	13.90	13.00	13.00	722
2012-07-26	13.10	14.30	13.00	13.70	836
2012-07-27	13.10	13.50	13.10	13.30	758
2012-07-30	13.60	14.40	13.60	14.20	1394
2012-07-31	14.50	16.20	14.20	14.90	5925
2012-08-01	14.80	14.80	14.10	14.20	1077
2012-08-02	14.20	14.70	13.90	14.00	496
2012-08-03	13.60	13.68	13.50	13.60	1152
2012-08-06	13.60	14.20	11.80	12.90	3501
2012-08-07	13.30	13.50	12.90	13.20	2366
2012-08-08	13.00	13.10	12.90	12.90	493
2012-08-09	12.60	13.40	12.10	12.70	3697
2012-08-10	12.60	13.00	12.20	13.00	869
2012-08-13	12.70	13.10	12.60	12.66	813
2012-08-14	12.90	13.05	12.10	13.05	984
2012-08-15	13.30	13.30	12.40	12.60	1517
2012-08-16	12.20	13.30	12.10	12.20	1475
2012-08-17	12.30	12.30	11.80	11.90	1953
2012-08-20	11.80	12.01	11.50	11.70	3634
2012-08-21	12.00	12.00	11.50	11.90	3146
2012-08-22	11.90	12.10	10.20	11.37	3829
2012-08-23	10.70	11.20	10.40	10.60	1660
2012-08-24	10.90	11.50	10.81	11.40	1602
2012-08-27	11.00	11.50	11.00	11.40	397
2012-08-28	11.60	12.22	11.10	11.20	1794
2012-08-29	10.80	11.90	10.80	11.40	1837
2012-08-30	11.80	11.80	11.00	11.00	384
2012-08-31	11.10	11.80	11.10	11.40	850
2012-09-04	11.60	11.90	11.32	11.90	814
2012-09-05	11.60	11.90	11.60	11.90	946
2012-09-06	11.60	12.20	11.60	12.10	1250
2012-09-07	12.30	12.30	11.50	12.30	761
2012-09-10	12.10	12.41	11.60	11.77	757
2012-09-11	11.70	12.40	11.70	11.90	471
2012-09-12	11.60	12.40	11.60	12.40	437
2012-09-13	11.90	12.00	11.60	11.70	1092
2012-09-14	11.50	12.08	11.50	11.80	480
2012-09-17	12.30	12.40	11.60	12.20	2142
2012-09-18	12.30	12.30	12.00	12.28	134
2012-09-19	12.10	12.50	11.60	11.70	2581
2012-09-20	12.20	12.40	11.98	12.40	2737
2012-09-21	12.50	12.50	12.35	12.40	1572
2012-09-24	12.20	12.30	12.10	12.10	2158
2012-09-25	12.20	12.60	12.20	12.20	743
2012-09-26	12.10	12.40	11.80	11.90	1359
2012-09-27	11.70	12.40	11.70	11.70	466
2012-09-28	11.70	12.00	11.70	11.70	595
2012-10-01	11.70	12.10	11.70	11.70	500
2012-10-02	11.90	12.50	11.75	12.30	236
2012-10-03	12.10	12.50	11.80	12.00	312
2012-10-04	12.10	13.00	11.70	11.81	4252
2012-10-05	12.50	12.50	11.00	11.10	815
2012-10-08	11.20	11.90	11.00	11.30	911
2012-10-09	11.20	13.00	11.10	11.20	1449
2012-10-10	12.10	12.10	11.20	11.49	996
2012-10-11	11.70	12.80	11.50	12.60	1176
2012-10-12	11.70	12.60	11.70	11.72	1422
2012-10-15	12.20	12.40	11.50	12.20	2878
2012-10-16	11.80	12.40	11.80	12.30	201
2012-10-17	12.00	12.50	11.90	12.40	716
2012-10-18	12.50	12.50	11.30	11.30	1472
2012-10-19	11.80	12.20	11.30	12.10	281
2012-10-22	12.20	12.20	11.70	11.70	762
2012-10-23	12.00	12.20	11.70	12.20	1231
2012-10-24	12.20	12.20	11.90	12.10	265
2012-10-25	11.70	11.70	11.70	11.70	10
2012-10-26	11.90	11.90	11.70	11.80	533
2012-10-31	11.70	12.10	11.70	12.10	255
2012-11-01	12.20	12.30	11.40	12.10	2061
2012-11-02	11.80	12.40	11.62	12.20	1427
2012-11-05	12.40	12.60	12.10	12.60	2785
2012-11-06	12.50	13.00	11.70	12.69	762
2012-11-07	12.90	12.90	11.30	12.10	2779
2012-11-08	11.70	12.00	11.60	11.60	615
2012-11-09	11.90	12.30	11.80	12.30	873
2012-11-12	11.90	12.40	11.90	12.20	262
2012-11-13	12.30	12.50	12.01	12.10	560
2012-11-14	11.90	12.50	11.90	12.50	1766
2012-11-15	11.90	12.00	11.40	11.40	494
2012-11-16	11.30	12.10	11.30	11.60	3296
2012-11-19	11.40	12.09	11.40	11.70	210
2012-11-20	11.60	12.20	11.40	11.80	3293
2012-11-21	11.60	11.80	11.60	11.80	173
2012-11-23	11.50	12.10	11.50	11.80	416
2012-11-26	11.50	12.00	11.50	11.90	697
2012-11-27	11.80	11.80	11.50	11.50	471
2012-11-28	11.50	12.00	11.50	12.00	940
2012-11-29	11.80	12.40	11.70	12.40	340
2012-11-30	12.50	12.50	11.70	12.10	2538
2012-12-03	11.70	12.00	11.60	12.00	1227
2012-12-04	11.70	12.30	11.70	11.82	113
2012-12-05	12.30	12.30	12.00	12.30	430
2012-12-06	11.80	12.30	11.10	11.40	2545
2012-12-07	11.60	11.70	11.46	11.70	638
2012-12-10	11.10	11.70	11.10	11.50	1652
2012-12-11	11.90	11.90	11.50	11.70	1322
2012-12-12	11.10	11.80	11.10	11.30	521
2012-12-13	11.70	11.70	11.20	11.40	1041
2012-12-14	11.20	12.40	10.80	12.10	2382
2012-12-17	12.40	12.40	10.90	12.10	5543
2012-12-18	11.90	12.20	11.00	12.19	2487
2012-12-19	11.70	12.40	11.60	12.40	1368
2012-12-20	12.40	12.40	11.60	12.00	4205
2012-12-21	12.10	12.50	11.50	12.50	5327
2012-12-24	12.20	12.30	11.70	12.18	442
2012-12-26	11.80	12.40	11.60	12.40	843
2012-12-27	11.90	13.00	11.30	11.30	8019
2012-12-28	11.70	12.30	11.70	11.90	3282
2012-12-31	12.10	15.00	12.10	14.80	20949
2013-01-02	14.80	19.50	14.80	15.10	26435
2013-01-03	17.20	19.40	15.60	16.40	13089
2013-01-04	15.80	18.00	15.80	16.10	7823
2013-01-07	16.10	17.50	14.94	16.10	7042
2013-01-08	16.50	16.60	14.30	16.20	6447
2013-01-09	16.20	18.00	15.00	16.00	11013
2013-01-10	15.70	16.60	15.70	16.20	2070
2013-01-11	16.70	16.80	16.00	16.40	5381
2013-01-14	18.00	18.00	16.00	16.40	4858
2013-01-15	16.00	16.50	16.00	16.30	2386
2013-01-16	17.00	17.60	16.61	17.20	5219
2013-01-17	17.20	17.80	17.20	17.20	2295
2013-01-18	17.50	17.50	17.20	17.40	6553
2013-01-22	18.00	18.00	17.50	17.90	5245
2013-01-23	18.20	19.80	17.50	19.00	18784
2013-01-24	19.00	20.00	19.00	19.40	9701
2013-01-25	19.70	19.80	18.50	18.50	2987
2013-01-28	18.50	19.50	18.50	18.70	2377
2013-01-29	17.90	19.50	17.10	19.10	19275
2013-01-30	18.90	18.99	18.30	18.80	4207
2013-01-31	18.60	18.70	18.00	18.70	2252
2013-02-01	18.70	18.70	18.01	18.10	1071
2013-02-04	17.60	18.60	17.60	18.00	3306
2013-02-05	18.00	18.36	18.00	18.20	3392
2013-02-06	18.50	19.20	18.30	18.62	3003
2013-02-07	18.60	18.90	18.60	18.60	1986
2013-02-08	19.00	19.00	18.20	18.75	4455
2013-02-11	18.50	19.00	18.50	18.50	2138
2013-02-12	18.30	18.90	18.30	18.70	922
2013-02-13	18.80	18.80	18.50	18.60	592
2013-02-14	18.50	18.70	18.30	18.50	1161
2013-02-15	18.60	18.80	18.30	18.70	2033
2013-02-19	18.80	19.50	18.80	19.30	9449
2013-02-20	19.30	20.40	19.30	19.80	3200
2013-02-21	20.20	20.60	19.80	20.10	5511
2013-02-22	21.00	21.50	20.20	20.90	11689
2013-02-25	20.50	21.70	20.50	21.00	6464
2013-02-26	21.00	21.10	20.00	20.20	8041
2013-02-27	20.50	20.60	20.20	20.20	322
2013-02-28	20.30	20.30	20.00	20.00	4768
2013-03-01	19.80	20.20	18.30	19.90	7221
2013-03-04	19.60	19.90	18.80	19.90	1879
2013-03-05	19.90	19.90	19.70	19.70	1934
2013-03-06	19.80	20.00	19.71	19.80	562
2013-03-07	19.30	20.00	18.90	19.83	1372
2013-03-08	20.40	20.80	19.80	19.90	4102
2013-03-11	20.30	20.70	19.80	20.00	3572
2013-03-12	20.00	20.60	20.00	20.30	1695
2013-03-13	20.50	20.80	20.00	20.70	5550
2013-03-14	20.60	20.80	20.10	20.20	3922
2013-03-15	20.20	20.50	20.20	20.30	3308
2013-03-18	20.20	20.60	20.20	20.50	5224
2013-03-19	20.20	20.49	20.10	20.20	3438
2013-03-20	20.20	20.30	20.00	20.21	3816
2013-03-21	20.10	20.40	20.10	20.40	2013
2013-03-22	20.40	20.46	20.10	20.10	11218
2013-03-25	20.40	20.50	20.20	20.50	2893
2013-03-26	20.50	20.66	20.48	20.50	3193
2013-03-27	20.60	21.00	20.50	20.60	6448
2013-03-28	20.80	20.60	20.50	20.50	2475
2013-04-01	20.20	20.80	20.20	20.50	1713
2013-04-02	20.50	20.80	20.30	20.30	1915
2013-04-03	20.60	20.60	20.40	20.40	964
2013-04-04	20.70	20.70	20.40	20.40	342
2013-04-05	20.70	20.80	20.50	20.60	817
2013-04-08	20.70	20.80	20.60	20.80	490
2013-04-09	20.70	20.80	20.70	20.70	4355
2013-04-10	20.80	20.80	20.70	20.74	661
2013-04-11	20.80	21.00	20.70	20.80	4998
2013-04-12	20.80	20.90	20.80	20.80	210
2013-04-15	20.80	21.10	20.80	21.10	1220
2013-04-16	20.50	20.90	20.50	20.80	1630
2013-04-17	21.20	21.20	20.61	20.70	1382
2013-04-18	20.70	20.80	20.70	20.70	1083
2013-04-19	20.70	20.70	19.10	19.60	1624
2013-04-22	19.70	20.30	19.70	19.70	811
2013-04-23	19.70	20.50	19.50	19.50	3302
2013-04-24	19.50	21.00	18.30	19.70	2352
2013-04-25	19.50	19.75	18.60	18.60	1133
2013-04-26	18.80	19.00	18.60	18.70	353
2013-04-29	18.70	19.40	18.70	18.80	865
2013-04-30	18.70	21.40	18.70	20.10	5071
2013-05-01	19.90	20.90	19.50	20.40	2065
2013-05-02	20.10	20.10	20.00	20.00	893
2013-05-03	19.80	19.80	18.90	18.90	858
2013-05-06	19.00	20.20	19.00	19.70	697
2013-05-07	19.40	20.00	19.20	19.20	713
2013-05-08	19.00	19.01	18.80	18.90	445
2013-05-09	18.70	19.20	17.90	17.90	1464
2013-05-10	18.20	20.50	17.60	20.40	5218
2013-05-13	20.50	20.50	18.70	19.50	857
2013-05-14	20.00	20.50	18.90	19.90	1642
2013-05-15	19.30	20.00	18.60	19.90	1581
2013-05-16	19.60	20.40	18.70	20.00	975
2013-05-17	18.90	19.80	18.80	19.80	1161
2013-05-20	19.80	20.50	19.10	19.50	1756
2013-05-21	20.00	20.20	19.20	20.20	432
2013-05-22	20.10	20.10	19.48	19.60	1020
2013-05-23	20.10	20.10	18.30	19.40	910
2013-05-24	19.60	20.10	19.50	20.00	1402
2013-05-28	20.10	21.00	19.60	20.00	4192
2013-05-29	19.60	20.49	19.60	19.60	1004
2013-05-30	19.60	20.00	19.20	19.20	170
2013-05-31	19.00	19.47	19.00	19.20	563
2013-06-03	19.10	20.00	19.10	19.50	1094
2013-06-04	19.50	19.70	18.60	19.10	946
2013-06-05	19.00	19.00	18.55	18.64	231
2013-06-06	20.00	20.20	18.70	20.00	2567
2013-06-07	20.00	20.00	18.60	19.00	2143
2013-06-10	18.60	20.00	18.60	19.90	1219
2013-06-11	19.80	20.00	19.32	20.00	190
2013-06-12	19.60	20.10	19.00	20.00	988
2013-06-13	19.50	20.10	19.10	20.00	556
2013-06-14	20.10	20.10	19.00	19.60	1036
2013-06-17	19.80	19.80	19.00	19.50	328
2013-06-18	19.70	20.00	17.00	19.70	6333
2013-06-19	19.20	19.80	18.30	19.70	890
2013-06-20	18.70	19.70	18.20	19.30	1383
2013-06-21	18.90	20.00	18.51	19.20	4224
2013-06-24	19.90	20.00	18.00	19.90	2613
2013-06-25	19.80	19.90	18.60	19.30	549
2013-06-26	19.10	19.90	18.10	19.10	335
2013-06-27	19.30	19.50	18.20	19.40	220
2013-06-28	18.90	19.50	17.90	19.00	1726
2013-07-01	18.20	19.50	18.20	19.00	1695
2013-07-02	19.00	19.60	19.00	19.60	2311
2013-07-03	19.60	19.30	19.00	19.00	300
2013-07-05	18.60	19.50	18.60	19.20	1527
2013-07-08	19.50	19.60	18.70	19.60	1398
2013-07-09	19.00	19.60	18.70	19.30	420
2013-07-10	19.10	19.70	19.10	19.20	659
2013-07-11	19.50	19.90	19.10	19.20	2565
2013-07-12	19.10	19.90	19.10	19.30	1168
2013-07-15	19.00	19.30	19.00	19.00	1565
2013-07-16	19.00	19.10	19.00	19.10	1813
2013-07-17	19.10	19.90	19.00	19.00	1221
2013-07-18	19.00	19.70	19.00	19.20	804
2013-07-19	19.00	19.65	19.00	19.00	250
2013-07-22	18.90	19.41	18.60	19.00	1816
2013-07-23	18.90	19.40	18.90	19.00	715
2013-07-24	19.00	19.40	19.00	19.00	198
2013-07-25	19.40	19.40	18.60	18.70	822
2013-07-26	18.70	19.20	18.70	18.90	1217
2013-07-29	18.70	19.00	18.70	18.80	660
2013-07-30	18.80	19.00	18.80	18.80	157
2013-07-31	18.80	19.00	18.70	18.90	2109
2013-08-01	19.00	19.00	18.71	18.90	343
2013-08-02	18.70	19.10	18.70	19.00	2907
2013-08-05	19.20	19.60	19.00	19.40	1310
2013-08-06	19.60	19.60	19.10	19.30	191
2013-08-07	19.00	19.31	19.00	19.10	246
2013-08-08	19.00	19.20	19.00	19.20	699
2013-08-09	19.00	19.20	19.00	19.10	681
2013-08-12	18.70	19.00	18.50	18.50	3359
2013-08-13	18.50	19.20	18.50	18.87	970
2013-08-14	19.20	19.20	18.60	18.80	1636
2013-08-15	18.90	19.20	18.90	18.94	114
2013-08-16	18.80	18.80	18.50	18.60	550
2013-08-19	18.50	19.00	18.56	18.70	130
2013-08-20	18.50	18.60	18.50	18.50	581
2013-08-21	18.50	18.60	18.40	18.50	497
2013-08-22	18.50	18.60	17.80	18.40	3294
2013-08-23	18.10	18.30	17.00	17.80	3759
2013-08-26	17.50	17.69	17.05	17.40	1855
2013-08-27	17.60	17.60	16.60	17.10	387
2013-08-28	17.30	18.40	17.20	18.00	6200
2013-08-29	17.60	18.40	17.40	18.00	1470
2013-08-30	17.41	17.70	17.41	17.70	210
2013-09-03	17.60	19.10	17.40	17.40	2601
2013-09-04	17.50	19.20	17.50	18.29	4492
2013-09-05	17.80	19.40	17.80	19.40	7688
2013-09-06	19.00	19.60	18.50	19.60	4696
2013-09-09	19.50	19.50	18.31	19.00	995
2013-09-10	19.00	19.00	18.40	18.40	727
2013-09-11	18.50	19.00	18.40	18.69	949
2013-09-12	18.57	19.50	18.50	18.50	920
2013-09-13	18.60	19.50	18.51	19.50	228
2013-09-16	19.50	19.50	18.60	18.60	331
2013-09-17	19.40	19.40	18.51	19.10	247
2013-09-18	19.10	19.60	18.60	19.50	1975
2013-09-19	18.60	18.94	18.60	18.70	2002
2013-09-20	18.90	19.08	18.60	18.60	666
2013-09-23	18.90	18.90	18.60	18.70	158
2013-09-24	18.50	18.79	18.60	18.60	350
2013-09-25	18.80	18.90	18.60	18.85	565
2013-09-26	19.20	19.20	18.61	18.61	200
2013-09-27	18.60	19.00	18.60	18.72	1205
2013-09-30	19.00	19.00	18.70	18.70	184
2013-10-01	18.50	18.84	18.50	18.60	2280
2013-10-02	18.70	18.70	18.20	18.20	70
2013-10-03	18.30	18.40	18.30	18.34	750
2013-10-04	18.60	18.83	18.40	18.80	1910
2013-10-07	18.30	18.33	18.30	18.33	525
2013-10-08	18.20	18.90	17.30	18.40	1232
2013-10-09	18.20	18.40	18.20	18.40	68
2013-10-10	18.70	18.70	17.90	18.50	646
2013-10-11	18.70	18.70	17.30	18.11	167
2013-10-14	17.90	18.00	17.90	18.00	51
2013-10-15	17.70	18.00	17.70	18.00	480
2013-10-16	18.00	18.20	18.00	18.01	833
2013-10-17	17.50	18.20	17.40	17.40	1001
2013-10-18	17.30	17.40	16.50	16.90	1669
2013-10-21	17.30	17.30	17.30	17.30	969
2013-10-22	17.30	17.80	17.30	17.56	328
2013-10-23	18.60	18.90	17.80	17.80	2104
2013-10-24	17.90	18.24	17.40	17.40	1318
2013-10-25	16.90	18.29	16.90	17.50	1214
2013-10-28	17.80	17.90	17.50	17.50	196
2013-10-29	17.50	18.20	17.50	18.10	577
2013-10-30	18.00	18.10	17.70	17.70	856
2013-10-31	17.60	17.50	17.50	17.50	260
2013-11-01	17.50	17.70	17.50	17.70	726
2013-11-04	17.40	17.69	17.11	17.30	902
2013-11-05	17.50	17.50	17.39	17.40	240
2013-11-06	17.80	17.90	17.10	17.10	377
2013-11-07	17.00	17.60	16.92	17.10	355
2013-11-08	17.40	17.40	16.60	17.00	687
2013-11-11	16.80	16.80	16.22	16.40	1684
2013-11-12	16.70	16.70	16.50	16.50	472
2013-11-13	16.31	16.60	16.00	16.60	1487
2013-11-14	16.40	16.40	16.00	16.29	716
2013-11-15	16.00	16.02	15.10	15.20	1695
2013-11-18	15.70	16.00	15.70	15.90	598
2013-11-19	15.69	15.90	15.30	15.40	76
2013-11-20	15.50	15.90	15.20	15.20	529
2013-11-21	15.20	15.40	15.10	15.10	499
2013-11-22	15.00	15.00	14.10	14.10	1603
2013-11-25	14.70	14.90	14.70	14.90	1401
2013-11-26	15.00	15.00	14.80	14.82	171
2013-11-27	14.60	14.87	14.40	14.70	458
2013-11-29	14.80	17.00	14.50	16.90	3065
2013-12-02	16.50	16.80	15.20	16.70	3030
2013-12-03	16.30	16.30	15.40	16.00	568
2013-12-04	15.60	16.60	15.50	15.90	1039
2013-12-05	16.20	17.00	15.50	16.51	1924
2013-12-06	15.60	15.80	15.50	15.50	1620
2013-12-09	15.50	16.00	15.50	15.90	355
2013-12-10	16.00	15.90	15.40	15.40	397
2013-12-11	15.50	15.90	15.50	15.90	401
2013-12-12	16.00	16.00	15.90	16.00	1062
2013-12-13	15.70	15.90	15.50	15.50	269
2013-12-16	15.50	15.50	14.70	15.30	3293
2013-12-17	15.00	15.00	14.80	14.90	635
2013-12-18	15.30	15.30	14.70	15.00	603
2013-12-19	14.70	15.40	14.30	15.40	503
2013-12-20	14.80	14.80	14.60	14.60	284
2013-12-23	14.50	15.40	14.50	14.60	1658
2013-12-24	14.60	15.90	14.60	14.61	1034
2013-12-26	14.50	15.80	14.50	15.80	2506
2013-12-27	15.30	15.76	14.50	15.00	2258
2013-12-30	14.80	16.20	14.50	15.11	4317
2013-12-31	15.20	15.70	15.20	15.50	1384
2014-01-02	16.10	17.40	15.80	16.50	1972
2014-01-03	17.30	17.30	15.20	15.97	4156
2014-01-06	15.90	16.30	15.38	16.00	1320
2014-01-07	15.60	15.80	15.28	15.70	953
2014-01-08	16.00	17.20	15.50	16.20	1336
2014-01-09	15.90	16.90	16.30	16.70	438
2014-01-10	16.10	17.70	16.00	17.40	1984
2014-01-13	17.70	18.10	16.61	17.10	2462
2014-01-14	18.00	18.09	17.61	17.90	1030
2014-01-15	18.20	18.70	18.20	18.30	1113
2014-01-16	17.70	18.40	16.00	17.40	2077
2014-01-17	17.00	18.10	17.00	17.40	2429
2014-01-21	17.80	19.90	17.60	19.00	5911
2014-01-22	18.50	18.90	17.80	18.60	3701
2014-01-23	18.80	18.80	17.50	18.00	802
2014-01-24	18.50	18.90	17.60	18.90	3468
2014-01-27	18.40	18.40	17.60	17.70	847
2014-01-28	18.00	17.90	17.01	17.90	340
2014-01-29	17.99	18.00	17.01	17.01	178
2014-01-30	17.60	17.84	16.40	17.30	1101
2014-01-31	17.30	17.30	16.60	16.60	1467
2014-02-03	16.40	16.90	16.20	16.50	1271
2014-02-04	16.20	16.80	16.20	16.48	215
2014-02-05	16.20	17.00	16.20	17.00	366
2014-02-06	17.00	17.30	16.29	16.50	1263
2014-02-07	16.90	17.30	16.85	17.30	813
2014-02-10	17.50	18.10	17.30	17.50	225
2014-02-11	17.40	18.20	17.20	17.30	278
2014-02-12	17.50	17.50	17.00	17.00	177
2014-02-13	16.80	18.18	16.10	16.60	971
2014-02-14	18.20	18.20	16.80	16.90	2245
2014-02-18	17.50	18.30	17.10	18.30	2176
2014-02-19	18.00	18.90	16.80	16.80	30176
2014-02-20	17.80	17.80	16.00	16.10	19117
2014-02-21	16.20	17.20	15.30	15.80	6824
2014-02-24	16.30	17.10	16.30	16.65	2399
2014-02-25	16.40	17.07	16.40	17.00	827
2014-02-26	17.00	18.00	16.50	17.10	4748
2014-02-27	17.30	17.50	16.90	17.50	837
2014-02-28	17.70	17.70	16.80	16.80	935
2014-03-03	17.10	17.10	16.80	17.06	1032
2014-03-04	17.00	17.10	16.80	16.94	822
2014-03-05	16.80	17.30	16.80	17.30	3079
2014-03-06	17.70	17.70	16.40	16.40	2958
2014-03-07	16.40	17.59	16.20	17.00	7632
2014-03-10	16.90	17.30	16.40	17.30	1049
2014-03-11	16.70	17.50	16.30	17.30	7113
2014-03-12	16.50	17.40	16.50	17.20	1356
2014-03-13	16.80	17.40	15.30	15.40	17059
2014-03-14	16.20	16.20	15.50	16.00	1364
2014-03-17	16.00	16.00	15.60	16.00	1947
2014-03-18	15.60	16.40	15.60	15.90	8226
2014-03-19	16.30	16.40	15.50	15.90	6154
2014-03-20	15.60	15.60	15.40	15.60	805
2014-03-21	15.80	16.10	15.40	15.40	966
2014-03-24	16.00	16.00	15.10	15.50	4237
2014-03-25	15.60	16.70	15.50	16.70	29864
2014-03-26	16.80	16.90	15.40	15.50	17495
2014-03-27	15.50	15.80	15.40	15.70	6282
2014-03-28	15.70	16.30	15.30	16.00	3922
2014-03-31	16.50	21.00	15.61	19.60	109762
2014-04-01	18.80	19.30	17.10	18.10	24096
2014-04-02	17.70	18.20	17.00	17.80	7862
2014-04-03	17.80	17.80	17.00	17.10	6074
2014-04-04	17.00	18.10	16.30	16.55	6196
2014-04-07	16.40	17.39	16.20	16.90	3005
2014-04-08	17.30	17.70	17.00	17.50	3621
2014-04-09	17.80	17.80	16.90	17.10	1776
2014-04-10	16.60	17.69	16.60	17.10	913
2014-04-11	17.30	17.70	16.52	16.90	2259
2014-04-14	17.30	17.80	16.60	16.80	1790
2014-04-15	17.20	17.20	15.90	16.10	2091
2014-04-16	16.40	16.70	16.07	16.40	821
2014-04-17	16.70	16.80	16.30	16.50	3116
2014-04-21	16.70	16.90	16.50	16.60	723
2014-04-22	16.90	17.00	16.70	17.00	2582
2014-04-23	17.00	17.00	16.30	16.51	1715
2014-04-24	16.30	17.10	16.30	16.54	4114
2014-04-25	17.09	17.09	16.40	16.90	5149
2014-04-28	17.00	17.00	16.30	17.00	901
2014-04-29	17.00	17.00	16.41	16.90	562
2014-04-30	16.80	16.80	16.30	16.50	887
2014-05-01	16.90	16.90	16.50	16.50	314
2014-05-02	16.60	17.00	16.60	16.99	1050
2014-05-05	16.70	16.90	16.70	16.70	75
2014-05-06	17.00	17.10	16.50	16.50	1422
2014-05-07	16.80	17.30	16.50	16.50	215
2014-05-08	16.50	17.10	15.94	16.44	3350
2014-05-09	16.20	16.40	15.90	16.00	746
2014-05-12	15.80	15.90	15.61	15.70	2491
2014-05-13	15.60	15.60	15.20	15.41	3694
2014-05-14	15.20	15.40	15.01	15.10	1402
2014-05-15	15.40	15.90	15.24	15.90	1831
2014-05-16	15.00	15.00	11.50	11.50	18882
2014-05-19	13.50	14.90	12.30	12.94	19257
2014-05-20	13.50	14.17	13.20	13.50	2044
2014-05-21	13.70	14.00	13.50	13.60	3604
2014-05-22	13.60	13.90	13.00	13.21	1188
2014-05-23	13.60	14.00	13.20	13.49	1684
2014-05-27	13.20	13.50	13.10	13.10	1897
2014-05-28	13.20	13.50	12.90	13.10	871
2014-05-29	13.00	13.20	12.90	12.91	1018
2014-05-30	13.00	13.50	13.00	13.40	965
2014-06-02	13.70	13.70	13.40	13.42	311
2014-06-03	13.70	13.80	13.61	13.70	997
2014-06-04	13.80	13.80	13.60	13.70	288
2014-06-05	13.60	13.72	12.68	12.70	2562
2014-06-06	13.00	13.30	13.00	13.10	2942
2014-06-09	13.10	13.30	12.30	12.50	5674
2014-06-10	12.80	12.80	12.00	12.00	6391
2014-06-11	12.10	12.80	12.10	12.50	1081
2014-06-12	12.80	13.00	12.60	12.90	2389
2014-06-13	12.90	13.10	12.41	13.10	1289
2014-06-16	12.80	12.80	12.40	12.70	1745
2014-06-17	12.50	12.90	12.40	12.70	1385
2014-06-18	12.40	12.70	12.20	12.36	2124
2014-06-19	12.10	12.50	12.10	12.10	1826
2014-06-20	12.10	12.60	12.10	12.60	2006
2014-06-23	12.60	12.69	12.20	12.69	182
2014-06-24	12.10	12.50	12.10	12.30	907
2014-06-25	12.10	12.29	11.60	11.90	2451
2014-06-26	11.60	12.20	11.60	12.10	2456
2014-06-27	12.20	12.40	11.80	12.20	3535
2014-06-30	12.20	12.50	12.20	12.20	591
2014-07-01	11.80	12.30	11.80	11.90	1067
2014-07-02	12.20	12.20	11.90	11.90	519
2014-07-03	11.90	12.30	11.90	11.95	2511
2014-07-07	11.90	12.80	11.90	12.30	7300
2014-07-08	12.20	13.90	12.50	13.10	5041
2014-07-09	12.90	13.20	12.90	13.00	2794
2014-07-10	13.00	13.50	12.70	13.50	6878
2014-07-11	13.60	14.60	13.60	14.50	12130
2014-07-14	14.20	14.60	14.02	14.20	1869
2014-07-15	14.20	14.30	13.38	14.00	2551
2014-07-16	13.80	14.50	13.80	14.50	323
2014-07-17	14.50	14.50	13.60	13.60	1610
2014-07-18	14.10	14.10	13.58	13.70	351
2014-07-21	13.90	13.90	13.10	13.50	9223
2014-07-22	13.60	14.10	13.30	14.00	7278
2014-07-23	14.30	14.30	14.00	14.30	237
2014-07-24	14.30	14.50	13.41	13.70	3359
2014-07-25	14.00	14.10	13.70	14.10	690
2014-07-28	14.10	14.10	13.70	14.00	682
2014-07-29	13.90	13.90	13.50	13.90	1060
2014-07-30	13.40	13.80	13.40	13.80	207
2014-07-31	13.51	13.90	13.40	13.60	1088
2014-08-01	13.00	13.80	12.50	12.70	3825
2014-08-04	12.70	13.30	12.20	13.30	4480
2014-08-05	13.30	13.30	13.20	13.20	588
2014-08-06	13.30	13.50	12.96	13.07	406
2014-08-07	12.87	13.50	12.40	12.90	600
2014-08-08	12.40	12.90	12.20	12.20	1806
2014-08-11	13.50	13.50	12.10	12.30	2436
2014-08-12	12.80	12.80	12.26	12.30	1085
2014-08-13	12.30	12.30	12.10	12.20	235
2014-08-14	12.80	13.40	12.00	12.30	2752
2014-08-15	12.70	12.70	12.40	12.70	357
2014-08-18	12.60	13.30	12.00	12.10	1578
2014-08-19	12.10	13.00	12.10	12.10	4056
2014-08-20	12.20	12.80	12.30	12.80	954
2014-08-21	12.30	13.00	12.10	12.20	1451
2014-08-22	12.10	12.20	12.00	12.10	1335
2014-08-25	12.10	13.30	12.10	12.70	1722
2014-08-26	12.10	12.90	12.10	12.40	2606
2014-08-27	12.70	12.71	12.40	12.50	1824
2014-08-28	12.60	12.60	12.30	12.30	623
2014-08-29	12.30	13.00	12.10	12.80	3249
2014-09-02	12.50	12.80	12.40	12.80	1557
2014-09-03	12.80	12.90	12.70	12.90	654
2014-09-04	12.80	13.00	12.80	13.00	519
2014-09-05	12.80	13.80	12.80	13.50	9979
2014-09-08	13.00	13.20	12.70	12.70	800
2014-09-09	13.10	13.50	12.70	12.80	3973
2014-09-10	12.80	13.50	12.80	13.50	1298
2014-09-11	13.50	13.80	13.40	13.40	3790
2014-09-12	13.50	13.60	12.90	13.00	1787
2014-09-15	12.90	13.20	12.50	12.90	1260
2014-09-16	12.80	13.20	12.80	13.20	1161
2014-09-17	12.60	13.20	12.60	13.10	758
2014-09-18	13.00	13.20	12.50	13.10	353
2014-09-19	12.90	13.70	12.60	13.70	2557
2014-09-22	13.50	13.50	12.90	13.20	962
2014-09-23	13.40	13.80	12.60	13.10	4252
2014-09-24	13.11	13.70	13.11	13.50	488
2014-09-25	13.20	17.29	12.60	15.00	59935
2014-09-26	15.70	15.70	13.40	14.10	10070
2014-09-29	13.40	13.90	13.00	13.20	3972
2014-09-30	13.70	13.70	13.00	13.30	2273
2014-10-01	13.00	13.40	12.40	13.20	3787
2014-10-02	12.80	13.40	12.40	13.10	1768
2014-10-03	12.40	13.30	12.30	13.10	5363
2014-10-06	13.40	13.50	13.00	13.30	3161
2014-10-07	12.50	13.30	12.50	12.80	427
2014-10-08	13.10	13.10	12.00	12.90	4578
2014-10-09	12.30	13.10	12.30	12.60	923
2014-10-10	12.90	12.90	12.40	12.50	931
2014-10-13	12.50	12.90	12.40	12.60	1521
2014-10-14	12.60	12.80	12.20	12.80	661
2014-10-15	12.80	12.80	12.10	12.30	1470
2014-10-16	12.60	12.80	12.40	12.70	946
2014-10-17	12.40	12.70	12.40	12.53	522
2014-10-20	12.40	12.70	12.40	12.40	161
2014-10-21	12.30	12.70	12.10	12.30	2617
2014-10-22	12.30	12.70	12.30	12.70	592
2014-10-23	12.60	12.60	12.00	12.40	963
2014-10-24	12.30	12.80	12.10	12.40	3143
2014-10-27	12.70	12.90	12.00	12.40	1165
2014-10-28	12.50	13.20	12.10	12.40	2562
2014-10-29	12.50	12.50	12.10	12.20	2012
2014-10-30	12.40	13.20	12.00	12.60	3085
2014-10-31	13.00	13.00	11.70	12.20	2226
2014-11-03	12.60	12.60	12.30	12.40	1420
2014-11-04	12.70	12.70	12.10	12.30	1170
2014-11-05	12.40	12.40	12.10	12.10	743
2014-11-06	12.00	12.00	11.70	11.80	446
2014-11-07	11.60	11.98	11.60	11.80	1538
2014-11-10	11.90	12.20	11.90	12.10	1371
2014-11-11	12.03	12.10	11.99	11.99	230
2014-11-12	12.00	12.00	11.80	11.80	1190
2014-11-13	11.80	11.80	11.50	11.80	633
2014-11-14	11.80	11.99	11.70	11.85	427
2014-11-17	12.30	12.30	11.20	11.20	3955
2014-11-18	11.40	11.50	11.20	11.40	670
2014-11-19	11.50	11.50	11.10	11.44	742
2014-11-20	11.40	11.40	10.40	10.70	3410
2014-11-21	10.50	10.70	10.30	10.40	2007
2014-11-24	10.40	11.30	10.30	10.50	4100
2014-11-25	10.90	10.99	10.60	10.80	3826
2014-11-26	10.60	11.90	10.60	11.10	6140
2014-11-28	10.80	11.80	10.80	11.00	992
2014-12-01	10.80	12.04	10.80	11.50	1176
2014-12-02	11.00	11.84	11.00	11.10	1229
2014-12-03	11.00	11.40	11.00	11.10	1316
2014-12-04	11.10	11.90	10.80	10.80	1587
2014-12-05	11.00	11.80	11.00	11.60	2309
2014-12-08	11.80	11.80	10.90	11.00	824
2014-12-09	11.60	11.60	11.20	11.20	94
2014-12-10	11.00	11.20	10.80	10.80	857
2014-12-11	11.20	11.80	10.30	10.50	3378
2014-12-12	10.50	11.10	10.30	10.30	1473
2014-12-15	10.30	10.70	9.70	9.70	2436
2014-12-16	11.20	11.20	8.50	9.80	2900
2014-12-17	9.60	9.70	9.10	9.30	3306
2014-12-18	9.70	10.36	8.83	9.10	4417
2014-12-19	9.10	9.28	8.20	9.25	11787
2014-12-22	9.30	9.50	8.40	9.20	2775
2014-12-23	8.95	9.50	8.83	9.00	1064
2014-12-24	9.20	9.50	9.20	9.50	412
2014-12-26	9.50	10.00	9.50	10.00	1801
2014-12-29	10.00	11.00	10.00	11.00	4787
2014-12-30	10.90	10.90	10.05	10.70	3851
2014-12-31	10.90	10.90	10.00	10.40	6445
2015-01-02	10.40	10.80	10.20	10.30	1173
2015-01-05	11.00	11.50	11.00	11.10	5107
2015-01-06	11.00	12.10	11.00	12.10	1369
2015-01-07	12.10	12.20	10.20	11.50	4635
2015-01-08	11.00	11.80	11.00	11.10	2961
2015-01-09	11.40	11.60	11.00	11.50	2848
2015-01-12	12.50	12.50	11.08	11.20	9302
2015-01-13	11.30	12.30	11.30	11.90	111
2015-01-14	11.30	11.50	10.50	10.62	3018
2015-01-15	11.10	11.20	10.60	10.70	2065
2015-01-16	10.60	11.00	9.01	9.80	7681
2015-01-20	9.80	9.90	9.17	9.20	3903
2015-01-21	9.50	10.40	8.60	10.40	4167
2015-01-22	10.40	10.40	9.98	10.10	449
2015-01-23	9.80	10.20	9.50	9.70	3527
2015-01-26	10.00	10.00	9.70	9.90	1100
2015-01-27	9.60	10.40	9.60	9.70	1041
2015-01-28	9.80	10.20	9.80	9.90	870
2015-01-29	10.00	10.10	9.78	9.78	558
2015-01-30	9.70	9.90	9.50	9.50	1243
2015-02-02	9.50	9.65	9.50	9.50	1537
2015-02-03	9.70	9.80	9.50	9.60	1141
2015-02-04	9.90	10.00	9.50	9.50	753
2015-02-05	10.00	10.00	9.50	9.80	405
2015-02-06	9.50	10.00	9.50	9.69	1783
2015-02-09	9.50	9.90	9.50	9.50	2281
2015-02-10	9.80	9.80	9.50	9.50	1810
2015-02-11	9.50	9.70	9.30	9.30	491
2015-02-12	9.30	9.70	9.00	9.10	1675
2015-02-13	9.00	10.20	8.70	9.00	6113
2015-02-17	9.20	9.50	9.10	9.20	2618
2015-02-18	9.60	9.60	9.20	9.50	1374
2015-02-19	9.70	9.50	9.20	9.20	115
2015-02-20	9.00	9.50	9.00	9.30	241
2015-02-23	9.40	9.40	9.20	9.20	119
2015-02-24	9.00	9.90	9.00	9.50	2982
2015-02-25	9.60	9.90	9.50	9.60	1162
2015-02-26	9.80	9.40	8.90	9.10	2060
2015-02-27	8.80	9.37	8.90	9.10	613
2015-03-02	9.26	9.40	9.20	9.40	281
2015-03-03	9.40	9.00	8.80	8.90	644
2015-03-04	9.00	9.00	8.60	8.60	656
2015-03-05	9.00	9.00	8.80	8.95	169
2015-03-06	8.60	8.87	8.50	8.80	622
2015-03-09	8.50	8.51	8.00	8.05	2981
2015-03-10	8.45	8.90	8.12	8.12	614
2015-03-11	8.50	8.60	8.10	8.40	824
2015-03-12	8.00	8.20	7.81	8.20	946
2015-03-13	8.20	8.20	7.74	8.10	3507
2015-03-16	7.70	8.00	7.60	7.69	819
2015-03-17	8.00	8.10	7.50	7.50	2441
2015-03-18	8.00	8.00	7.50	7.60	627
2015-03-19	7.50	7.75	7.40	7.69	1161
2015-03-20	7.40	7.70	7.00	7.10	4893
2015-03-23	7.10	7.80	7.10	7.50	558
2015-03-24	7.50	7.70	7.45	7.45	122
2015-03-25	7.45	7.80	7.40	7.80	1707
2015-03-26	7.45	9.40	7.45	9.00	7001
2015-03-27	8.80	8.50	7.90	8.40	1404
2015-03-30	8.50	9.30	7.40	8.21	1150
2015-03-31	7.60	8.00	7.60	7.90	1396
2015-04-01	8.33	8.50	7.70	8.08	804
2015-04-02	8.00	8.00	7.50	7.90	1421
2015-04-06	7.40	7.51	7.20	7.43	827
2015-04-07	7.30	8.00	7.30	7.80	889
2015-04-08	7.30	7.70	7.30	7.68	1272
2015-04-09	7.50	7.62	7.40	7.62	779
2015-04-10	7.31	7.79	7.30	7.30	59
2015-04-13	7.60	7.79	7.30	7.30	198
2015-04-14	7.20	7.30	7.10	7.30	1529
2015-04-15	7.01	7.50	7.01	7.49	1262
2015-04-16	7.49	7.58	7.11	7.25	638
2015-04-17	7.00	7.20	6.60	6.70	1923
2015-04-20	6.71	7.10	6.71	7.00	337
2015-04-21	6.99	7.19	6.99	7.04	831
2015-04-22	6.70	6.70	6.70	6.70	36
2015-04-23	6.70	7.00	6.70	6.99	631
2015-04-24	7.00	7.00	6.70	6.70	451
2015-04-27	6.51	6.75	6.20	6.60	1294
2015-04-28	6.89	6.80	6.10	6.49	1987
2015-04-29	6.30	6.60	5.80	6.40	3927
2015-04-30	6.40	6.60	6.10	6.10	162
2015-05-01	6.90	7.10	6.90	6.90	4897
2015-05-04	6.60	6.80	6.38	6.60	293
2015-05-05	5.90	7.10	5.90	6.50	1325
2015-05-06	6.20	6.40	6.40	6.40	207
2015-05-07	6.40	6.50	6.12	6.50	1755
2015-05-08	6.40	7.18	6.40	6.90	94
2015-05-11	6.16	6.90	6.16	6.30	1007
2015-05-12	6.50	6.80	6.10	6.54	2158
2015-05-13	6.00	6.75	6.00	6.30	1720
2015-05-14	6.60	6.70	6.10	6.10	674
2015-05-15	6.50	6.70	6.50	6.70	611
2015-05-18	7.00	7.00	6.50	6.50	973
2015-05-19	6.50	6.90	6.50	6.50	284
2015-05-20	7.00	7.00	6.60	6.70	842
2015-05-21	6.70	6.70	6.70	6.70	20
2015-05-22	6.50	6.90	6.50	6.90	444
2015-05-26	6.20	6.91	6.20	6.80	630
2015-05-27	6.50	7.00	6.30	6.80	165
2015-05-28	6.35	6.42	6.30	6.30	182
2015-05-29	6.30	6.50	6.30	6.50	137
2015-06-01	6.60	6.80	6.30	6.30	249
2015-06-02	6.30	6.90	6.40	6.69	287
2015-06-03	6.90	6.90	6.50	6.50	125
2015-06-04	6.50	7.00	6.50	6.80	1883
2015-06-05	7.00	7.00	6.71	6.71	2266
2015-06-08	7.00	7.00	7.00	7.00	1132
2015-06-09	7.00	7.00	6.70	7.00	974
2015-06-10	6.90	7.29	6.75	6.76	872
2015-06-11	7.00	7.00	6.76	6.76	1371
2015-06-12	7.00	7.00	6.90	7.00	1744
2015-06-15	7.29	7.29	6.60	7.00	1175
2015-06-16	7.00	7.00	6.50	6.50	3173
2015-06-17	6.60	6.95	6.62	6.62	490
2015-06-18	6.70	6.91	6.70	6.70	944
2015-06-19	6.80	7.00	6.52	6.88	1434
2015-06-22	6.70	6.80	6.00	6.80	1556
2015-06-23	6.60	6.80	6.50	6.60	650
2015-06-24	6.30	6.60	6.22	6.30	2122
2015-06-25	6.30	7.00	6.30	6.41	934
2015-06-26	6.80	7.25	6.70	7.10	9114
2015-06-29	6.30	6.90	6.30	6.78	1789
2015-06-30	6.78	6.98	6.48	6.89	1490
2015-07-01	6.98	6.88	6.40	6.40	1022
2015-07-02	6.70	6.90	6.70	6.70	2591
2015-07-06	7.00	7.00	6.40	6.78	2474
2015-07-07	6.83	6.80	6.50	6.50	484
2015-07-08	7.00	8.90	6.95	7.39	52186
2015-07-09	7.32	7.87	6.60	6.60	14059
2015-07-10	6.65	7.00	6.65	7.00	1675
2015-07-13	6.72	7.00	6.52	6.52	2300
2015-07-14	6.54	7.20	6.52	7.20	11183
2015-07-15	6.88	7.20	6.60	7.00	548
2015-07-16	6.60	6.98	6.06	6.30	5832
2015-07-17	6.40	6.64	6.10	6.50	2445
2015-07-20	6.70	6.80	6.50	6.50	2310
2015-07-21	6.50	6.70	6.50	6.60	1649
2015-07-22	6.66	6.77	6.66	6.77	146
2015-07-23	6.78	6.78	6.50	6.65	432
2015-07-24	6.50	6.78	6.40	6.43	563
2015-07-27	6.50	6.50	6.43	6.45	639
2015-07-28	6.50	6.70	6.50	6.50	577
2015-07-29	6.50	6.50	6.43	6.50	1135
2015-07-30	6.70	6.70	6.43	6.60	402
2015-07-31	6.60	6.70	6.50	6.50	1375
2015-08-03	6.69	6.69	6.44	6.44	32
2015-08-04	6.43	6.70	6.43	6.70	854
2015-08-05	6.71	6.76	6.60	6.76	302
2015-08-06	6.56	7.25	6.50	6.60	2556
2015-08-07	6.88	6.88	6.83	6.83	138
2015-08-10	6.50	6.83	6.43	6.51	873
2015-08-11	9.20	39.00	9.20	17.00	650627
2015-08-12	17.70	17.90	10.50	11.50	294673
2015-08-13	10.10	13.30	10.10	10.40	40692
2015-08-14	10.50	15.90	9.60	12.60	471313
2015-08-17	12.00	12.50	10.50	11.50	77339
2015-08-18	11.30	11.50	10.80	11.00	20661
2015-08-19	11.30	11.30	9.60	10.70	22299
2015-08-20	10.40	11.48	10.00	10.60	24201
2015-08-21	10.30	10.60	9.70	10.40	19589
2015-08-24	9.60	10.30	9.50	10.30	12096
2015-08-25	10.10	19.30	10.00	12.80	1113600
2015-08-26	13.20	19.20	13.20	18.10	1922817
2015-08-27	22.80	29.10	20.30	23.40	1516293
2015-08-28	20.80	22.40	15.91	16.70	264592
2015-08-31	16.30	17.00	13.50	13.50	148030
2015-09-01	13.60	19.90	13.50	18.50	525220
2015-09-02	17.70	18.40	15.20	16.70	311833
2015-09-03	16.10	17.40	15.40	17.30	139306
2015-09-04	17.10	18.60	15.70	15.80	149123
2015-09-08	16.70	17.80	15.80	16.30	148005
2015-09-09	16.60	16.90	15.30	15.52	63466
2015-09-10	15.40	15.90	14.20	14.50	46074
2015-09-11	14.50	15.30	14.10	14.30	32872
2015-09-14	14.50	15.50	14.30	15.30	43909
2015-09-15	15.30	18.50	15.10	17.30	285987
2015-09-16	18.20	19.40	15.90	16.00	255888
2015-09-17	15.60	16.00	14.90	15.49	49245
2015-09-18	15.00	16.46	15.00	15.80	59142
2015-09-21	16.00	17.40	15.23	17.00	151501
2015-09-22	16.90	17.00	16.10	16.42	31925
2015-09-23	17.00	17.00	15.40	15.90	38221
2015-09-24	15.80	16.70	15.50	16.40	47445
2015-09-25	16.30	17.00	14.50	14.90	73070
2015-09-28	15.40	15.40	14.00	14.30	30461
2015-09-29	14.20	14.80	14.00	14.00	20711
2015-09-30	14.40	14.60	13.20	13.55	22511
2015-10-01	13.80	13.89	12.40	12.70	34860
2015-10-02	12.50	12.90	11.60	12.10	27176
2015-10-05	12.10	13.40	12.10	13.00	21772
2015-10-06	13.30	13.70	12.20	12.70	13481
2015-10-07	12.70	13.00	12.30	12.40	10141
2015-10-08	12.60	13.20	12.40	12.69	11368
2015-10-09	13.10	13.56	12.50	13.20	21989
2015-10-12	13.70	13.70	12.70	12.80	6811
2015-10-13	13.00	13.40	12.50	13.00	8927
2015-10-14	13.00	13.50	12.60	12.70	4337
2015-10-15	12.80	13.40	12.70	13.30	6525
2015-10-16	13.00	13.49	12.80	13.10	4773
2015-10-19	12.90	13.30	12.70	12.70	3884
2015-10-20	12.90	13.20	11.70	12.01	12333
2015-10-21	11.90	13.06	11.70	11.80	32557
2015-10-22	11.90	12.40	11.20	11.50	7746
2015-10-23	11.30	11.60	10.80	11.10	6237
2015-10-26	11.40	11.50	11.00	11.30	2749
2015-10-27	11.40	12.00	10.80	11.80	10540
2015-10-28	12.00	12.60	11.80	12.10	19099
2015-10-29	12.50	13.00	11.90	12.20	6390
2015-10-30	12.40	12.40	11.92	12.10	3569
2015-11-02	12.00	12.30	11.60	12.10	5527
2015-11-03	11.60	12.20	11.60	11.90	5066
2015-11-04	11.90	12.60	11.90	12.30	6819
2015-11-05	12.50	16.09	12.40	15.40	98338
2015-11-06	15.50	17.90	15.00	15.50	110021
2015-11-09	15.00	16.80	14.10	14.20	32318
2015-11-10	13.80	14.50	13.30	13.80	18641
2015-11-11	14.00	14.20	13.00	13.00	7330
2015-11-12	12.80	15.00	12.60	13.97	20559
2015-11-13	13.90	14.30	13.50	13.70	3705
2015-11-16	13.80	14.10	13.00	14.00	3859
2015-11-17	14.30	14.30	13.80	13.80	1299
2015-11-18	13.90	14.20	13.40	13.40	2027
2015-11-19	13.20	14.50	13.20	14.20	6338
2015-11-20	13.90	15.90	13.90	14.50	19635
2015-11-23	14.80	16.65	14.40	14.80	53713
2015-11-24	15.00	15.40	14.20	14.20	8238
2015-11-25	14.50	15.20	14.30	14.40	14659
2015-11-27	14.70	15.50	14.40	15.10	5831
2015-11-30	15.00	15.40	14.80	15.04	3130
2015-12-01	14.80	16.20	14.80	15.50	10959
2015-12-02	15.50	16.20	15.00	15.40	16081
2015-12-03	15.40	15.70	15.00	15.20	6362
2015-12-04	15.60	16.00	14.80	15.40	6954
2015-12-07	15.40	17.40	15.30	17.10	70004
2015-12-08	16.20	18.00	15.50	16.00	31419
2015-12-09	17.20	17.20	16.00	16.60	18162
2015-12-10	17.30	17.30	16.40	16.80	17147
2015-12-11	16.90	16.90	16.40	16.50	6005
2015-12-14	16.80	17.40	16.40	16.70	14187
2015-12-15	16.90	16.90	14.30	14.90	13684
2015-12-16	16.10	16.60	15.20	15.50	9960
2015-12-17	15.20	15.80	15.20	15.20	3480
2015-12-18	15.20	15.80	15.00	15.80	3509
2015-12-21	15.40	15.70	14.80	15.30	8227
2015-12-22	15.20	15.30	14.80	14.80	1042
2015-12-23	15.10	15.40	14.90	15.00	8444
2015-12-24	15.30	15.30	14.50	15.00	1570
2015-12-28	15.00	15.40	13.30	14.30	14671
2015-12-29	15.00	15.10	14.00	14.60	8755
2015-12-30	14.90	15.00	14.50	14.80	2569
2015-12-31	14.90	14.91	14.10	14.80	1493
2016-01-04	15.10	15.20	14.10	14.30	2175
2016-01-05	14.00	14.70	13.50	13.50	6678
2016-01-06	13.20	14.40	13.14	13.50	8188
2016-01-07	14.20	14.20	13.50	13.50	12961
2016-01-08	13.50	13.59	13.18	13.50	2381
2016-01-11	13.30	13.77	13.10	13.10	2034
2016-01-12	13.10	13.30	13.10	13.30	1938
2016-01-13	13.10	13.40	12.60	13.00	6441
2016-01-14	12.70	13.50	12.20	12.20	9660
2016-01-15	12.20	12.20	10.70	11.50	8635
2016-01-19	11.60	15.00	11.60	13.00	28438
2016-01-20	13.00	13.90	12.18	12.60	2572
2016-01-21	12.40	13.90	12.10	12.50	4610
2016-01-22	12.80	13.79	11.80	12.00	20825
2016-01-25	12.10	12.70	11.90	12.20	1429
2016-01-26	12.20	12.80	12.19	12.70	2470
2016-01-27	12.60	12.90	12.50	12.50	6146
2016-01-28	12.50	12.80	12.50	12.60	5639
2016-01-29	12.80	13.70	12.60	12.60	8396
2016-02-01	12.70	12.70	11.60	12.50	5821
2016-02-02	12.50	12.70	11.20	12.10	20012
2016-02-03	12.30	12.80	11.40	11.90	10170
2016-02-04	11.80	12.50	11.63	12.10	759
2016-02-05	11.90	12.80	11.83	12.10	2696
2016-02-08	12.20	12.40	11.80	11.80	1916
2016-02-09	11.80	12.00	11.53	11.90	512
2016-02-10	13.00	13.00	11.90	11.92	8550
2016-02-11	12.50	12.70	11.97	12.60	11352
2016-02-12	13.00	13.00	12.40	12.90	5939
2016-02-16	13.00	13.70	13.00	13.70	2804
2016-02-17	13.80	14.90	13.80	14.80	2638
2016-02-18	14.60	15.60	13.80	14.30	4341
2016-02-19	14.00	14.40	14.00	14.10	2077
2016-02-22	14.30	15.19	13.90	14.72	5537
2016-02-23	14.80	15.40	14.30	14.70	1821
2016-02-24	14.80	15.00	14.60	14.70	558
2016-02-25	14.80	14.90	14.20	14.40	628
2016-02-26	14.40	14.90	13.50	14.20	2813
2016-02-29	14.30	14.90	14.30	14.30	1471
2016-03-01	14.30	14.90	14.00	14.30	3916
2016-03-02	14.30	14.70	14.10	14.30	481
2016-03-03	14.90	14.90	14.40	14.90	6978
2016-03-04	14.60	14.60	14.30	14.40	1616
2016-03-07	14.10	14.50	13.50	13.90	4149
2016-03-08	14.10	14.50	14.00	14.00	1004
2016-03-09	14.10	14.10	13.41	13.90	1121
2016-03-10	13.67	14.34	13.67	13.90	232
2016-03-11	14.20	14.20	13.62	13.80	391
2016-03-14	13.80	13.80	12.70	13.52	3019
2016-03-15	13.30	13.90	13.30	13.30	5313
2016-03-16	13.20	13.65	13.00	13.20	1350
2016-03-17	13.20	13.70	12.90	13.10	1262
2016-03-18	13.30	13.60	13.00	13.30	788
2016-03-21	13.60	13.90	12.50	13.30	5128
2016-03-22	13.20	13.60	12.60	12.70	1536
2016-03-23	12.80	13.50	12.60	12.90	725
2016-03-24	13.20	13.20	12.80	13.20	503
2016-03-28	13.40	13.70	12.10	12.20	10202
2016-03-29	12.20	13.10	12.20	12.30	3368
2016-03-30	12.90	13.20	12.50	12.80	1688
2016-03-31	13.10	13.41	12.60	12.90	3679
2016-04-01	12.70	13.32	12.60	12.80	1497
2016-04-04	12.60	13.30	12.60	13.10	933
2016-04-05	13.40	13.40	13.14	13.20	454
2016-04-06	13.30	13.30	12.10	12.50	12996
2016-04-07	12.20	13.20	12.20	13.07	6388
2016-04-08	12.70	13.20	12.30	12.50	7360
2016-04-11	12.50	12.90	12.50	12.80	865
2016-04-12	12.90	13.00	12.70	12.80	782
2016-04-13	12.70	13.30	12.70	13.00	1762
2016-04-14	12.70	13.10	12.70	13.00	229
2016-04-15	13.05	13.30	12.90	12.90	1170
2016-04-18	13.00	14.90	13.00	14.00	30143
2016-04-19	14.40	14.81	14.00	14.60	6698
2016-04-20	14.60	14.90	14.00	14.40	6281
2016-04-21	14.20	14.84	14.10	14.80	2664
2016-04-22	14.50	14.50	13.50	14.10	3171
2016-04-25	14.00	14.05	13.00	13.30	2100
2016-04-26	13.30	13.90	13.09	13.30	3205
2016-04-27	13.50	13.80	13.20	13.30	1446
2016-04-28	13.40	13.80	13.00	13.50	2419
2016-04-29	13.70	13.70	13.20	13.20	1009
2016-05-02	13.30	13.30	12.80	12.80	3219
2016-05-03	13.84	13.90	13.02	13.20	349
2016-05-04	13.00	13.31	13.00	13.20	257
2016-05-05	13.40	13.40	12.70	13.20	821
2016-05-06	13.10	13.44	13.00	13.40	284
2016-05-09	13.60	13.73	12.60	13.60	1174
2016-05-10	13.20	13.60	12.70	13.00	801
2016-05-11	12.70	13.10	12.70	12.90	3346
2016-05-12	12.80	13.10	12.70	12.70	1954
2016-05-13	13.10	13.10	12.70	13.10	3937
2016-05-16	13.10	13.60	12.80	13.40	2633
2016-05-17	13.10	13.10	12.70	12.90	5280
2016-05-18	12.60	13.00	12.40	12.40	3398
2016-05-19	12.60	12.88	12.10	12.10	1840
2016-05-20	12.90	12.90	12.30	12.30	4273
2016-05-23	12.40	12.90	12.00	12.00	1580
2016-05-24	12.10	12.70	12.10	12.40	2171
2016-05-25	12.16	12.90	12.00	12.40	1304
2016-05-26	12.40	12.70	12.10	12.70	483
2016-05-27	12.30	12.90	12.10	12.70	1479
2016-05-31	12.40	12.60	12.30	12.40	681
2016-06-01	12.30	16.00	12.30	13.10	33437
2016-06-02	12.80	13.00	12.50	12.60	2185
2016-06-03	12.30	13.10	12.30	12.60	3884
2016-06-06	13.50	14.00	12.30	12.70	5183
2016-06-07	12.70	13.40	12.60	13.20	500
2016-06-08	13.30	14.10	12.60	13.13	18666
2016-06-09	13.20	13.30	12.70	13.05	3074
2016-06-10	13.00	13.50	12.90	13.20	1066
2016-06-13	13.20	13.20	12.40	12.40	3790
2016-06-14	12.50	13.20	12.50	12.53	3674
2016-06-15	12.90	12.94	12.10	12.10	773
2016-06-16	12.50	13.00	12.40	12.50	787
2016-06-17	12.30	13.00	12.20	12.20	4891
2016-06-20	12.20	12.80	12.20	12.50	876
2016-06-21	12.50	13.00	12.20	12.40	5961
2016-06-22	13.00	13.00	12.30	12.60	1966
2016-06-23	12.45	12.69	12.30	12.40	996
2016-06-24	12.30	12.70	12.10	12.40	6505
2016-06-27	12.60	12.80	12.20	12.30	2216
2016-06-28	12.54	12.54	12.40	12.40	142
2016-06-29	12.70	12.80	11.10	11.70	12358
2016-06-30	11.80	12.30	11.80	11.80	1402
2016-07-01	11.80	12.30	11.50	12.00	1806
2016-07-05	11.70	12.80	10.20	11.50	17807
2016-07-06	20.50	21.10	14.60	15.90	296595
2016-07-07	15.00	15.09	13.60	14.50	29065
2016-07-08	14.40	14.40	13.10	13.28	15363
2016-07-11	13.20	14.40	13.10	13.30	15906
2016-07-12	13.50	13.70	13.20	13.30	7279
2016-07-13	13.10	14.00	13.10	13.50	5064
2016-07-14	13.50	13.55	13.20	13.40	2721
2016-07-15	13.60	13.90	13.10	13.50	4110
2016-07-18	13.50	14.00	13.40	13.70	8746
2016-07-19	14.00	14.50	13.80	14.00	15108
2016-07-20	13.90	14.40	13.90	14.00	13201
2016-07-21	14.20	15.60	14.00	15.30	12449
2016-07-22	15.20	15.60	14.80	15.60	30750
2016-07-25	15.60	16.60	15.60	16.00	51727
2016-07-26	16.40	16.50	15.90	16.20	3875
2016-07-27	16.40	16.50	14.70	15.90	6316
2016-07-28	15.80	15.90	14.50	15.30	7426
2016-07-29	14.80	15.57	14.70	14.80	7029
2016-08-01	15.00	15.50	15.00	15.30	3637
2016-08-02	15.30	15.30	15.00	15.00	2710
2016-08-03	15.20	15.20	15.00	15.00	7510
2016-08-04	15.20	15.50	15.00	15.30	4346
2016-08-05	15.30	15.90	15.30	15.58	6287
2016-08-08	13.90	15.20	13.00	14.60	13590
2016-08-09	14.20	15.35	14.00	14.96	2585
2016-08-10	14.70	15.27	14.70	15.10	1740
2016-08-11	15.10	15.50	15.10	15.30	1329
2016-08-12	15.20	15.60	15.20	15.30	490
2016-08-15	14.00	15.40	13.60	15.10	19332
2016-08-16	15.13	15.13	14.83	15.10	2027
2016-08-17	15.00	15.30	14.90	15.00	2888
2016-08-18	14.80	16.20	14.80	15.70	10824
2016-08-19	15.90	16.20	15.41	16.10	7745
2016-08-22	16.00	16.50	16.00	16.50	10891
2016-08-23	16.50	16.50	15.90	16.50	4458
2016-08-24	16.40	16.40	15.40	16.05	3567
2016-08-25	16.00	17.50	15.77	16.30	15351
2016-08-26	16.50	16.80	15.70	15.70	4757
2016-08-29	15.70	16.45	15.70	16.00	3678
2016-08-30	16.18	16.60	16.00	16.00	1318
2016-08-31	15.80	15.90	15.50	15.90	1313
2016-09-01	15.80	16.00	15.70	15.70	758
2016-09-02	15.80	16.50	15.60	16.40	4905
2016-09-06	16.50	16.55	15.50	16.30	5067
2016-09-07	16.30	16.30	15.60	15.60	4558
2016-09-08	16.30	16.70	14.90	15.25	7928
2016-09-09	15.30	16.00	14.80	15.00	24030
2016-09-12	15.00	15.60	15.00	15.40	3623
2016-09-13	15.60	15.60	14.60	15.30	5239
2016-09-14	15.30	15.60	14.40	15.30	2261
2016-09-15	15.00	15.60	13.90	15.30	5171
2016-09-16	15.00	15.30	14.50	15.20	1852
2016-09-19	15.00	15.00	14.60	14.90	806
2016-09-20	14.72	15.00	13.90	14.10	2830
2016-09-21	13.80	15.01	13.80	14.50	7312
2016-09-22	14.80	15.10	14.50	15.10	987
2016-09-23	15.10	15.70	14.49	15.70	2792
2016-09-26	15.00	15.60	14.10	15.10	9633
2016-09-27	14.80	15.05	14.50	14.50	1640
2016-09-28	14.96	15.00	14.50	14.50	1494
2016-09-29	14.70	15.00	14.45	15.00	1047
2016-09-30	15.10	15.10	14.19	14.90	3640
2016-10-03	14.90	15.10	14.20	14.60	14334
2016-10-04	14.20	14.80	14.10	14.40	14292
2016-10-05	14.30	14.30	13.50	14.30	7595
2016-10-06	14.10	14.10	13.20	13.60	11923
2016-10-07	13.70	13.80	13.20	13.40	5313
2016-10-10	13.50	13.90	13.50	13.60	7577
2016-10-11	13.60	13.90	13.00	13.00	9252
2016-10-12	13.40	13.40	13.10	13.20	575
2016-10-13	13.00	13.10	12.50	12.50	3750
2016-10-14	12.70	13.30	12.00	12.40	3620
2016-10-17	12.70	12.82	12.20	12.40	2487
2016-10-18	12.40	12.90	12.10	12.20	4707
2016-10-19	12.30	12.45	11.43	11.50	5635
2016-10-20	11.60	11.80	11.40	11.58	4297
2016-10-21	11.70	11.70	11.30	11.40	3128
2016-10-24	11.20	11.30	11.00	11.00	5328
2016-10-25	10.70	11.02	10.70	10.70	5076
2016-10-26	11.00	11.30	10.70	11.20	14818
2016-10-27	11.20	11.39	10.80	10.80	9706
2016-10-28	11.37	11.37	11.00	11.20	4078
2016-10-31	11.30	11.30	11.00	11.20	3581
2016-11-01	11.10	11.30	11.02	11.10	1592
2016-11-02	11.10	13.40	11.10	12.70	18455
2016-11-03	12.80	13.00	12.00	12.30	8377
2016-11-04	12.45	12.79	12.10	12.10	3078
2016-11-07	12.00	12.98	12.00	12.30	6159
2016-11-08	12.30	12.30	11.72	12.20	5092
2016-11-09	11.70	12.90	11.30	12.70	9518
2016-11-10	12.40	13.10	12.40	13.10	1417
2016-11-11	12.70	13.00	12.60	12.60	4325
2016-11-14	12.50	13.41	12.50	13.30	3118
2016-11-15	13.32	14.00	13.10	13.90	6680
2016-11-16	13.90	14.50	13.10	13.80	7944
2016-11-17	13.80	15.40	13.50	13.55	15760
2016-11-18	14.40	14.40	13.22	13.90	3622
2016-11-21	13.90	14.08	13.30	13.70	3220
2016-11-22	13.30	13.80	13.30	13.80	559
2016-11-23	13.90	13.90	13.40	13.80	145
2016-11-25	14.00	14.00	13.80	14.00	227
2016-11-28	13.70	14.20	13.50	13.70	388
2016-11-29	13.50	14.18	13.50	13.80	365
2016-11-30	14.02	14.40	13.65	14.20	1525
2016-12-01	14.40	14.40	13.60	13.60	753
2016-12-02	13.60	13.80	13.60	13.80	429
2016-12-05	14.10	14.10	13.60	13.60	2611
2016-12-06	13.50	13.80	13.20	13.70	1020
2016-12-07	13.90	14.40	13.40	14.19	3264
2016-12-08	14.20	14.40	11.10	14.10	14883
2016-12-09	14.00	14.20	13.67	13.90	1375
2016-12-12	13.80	14.50	13.40	13.42	14563
2016-12-13	13.40	14.00	12.80	12.80	2534
2016-12-14	13.00	13.50	12.90	13.40	3446
2016-12-15	13.10	13.10	12.84	12.90	1382
2016-12-16	13.19	13.19	12.50	12.50	906
2016-12-19	13.20	13.90	12.00	12.80	9104
2016-12-20	12.80	12.90	12.52	12.80	1447
2016-12-21	12.80	12.90	12.35	12.80	2937
2016-12-22	13.00	13.00	12.70	13.00	3121
2016-12-23	13.20	13.20	12.53	13.20	334
2016-12-27	12.80	12.99	12.30	12.40	4657
2016-12-28	12.90	12.90	12.00	12.40	5424
2016-12-29	12.40	12.70	12.10	12.20	1948
2016-12-30	12.10	12.72	12.00	12.50	2380
2017-01-03	12.90	12.90	11.70	11.90	7016
2017-01-04	12.30	12.38	11.50	11.90	7018
2017-01-05	11.90	12.20	11.90	12.20	1541
2017-01-06	12.20	12.50	12.01	12.30	2960
2017-01-09	11.90	12.26	11.90	12.00	2253
2017-01-10	12.00	12.20	12.00	12.10	2775
2017-01-11	12.20	12.30	12.00	12.20	2728
2017-01-12	12.00	12.30	12.00	12.10	1103
2017-01-13	12.20	12.30	12.00	12.10	1476
2017-01-17	12.10	12.30	12.10	12.20	701
2017-01-18	12.00	12.28	12.00	12.07	1053
2017-01-19	12.20	12.20	11.82	11.82	1277
2017-01-20	11.80	12.00	11.63	11.79	2147
2017-01-23	12.00	12.10	11.70	11.90	1512
2017-01-24	12.00	13.00	11.80	12.50	25011
2017-01-25	12.50	12.50	12.10	12.30	1762
2017-01-26	12.20	12.76	12.10	12.44	1786
2017-01-27	12.60	12.60	12.00	12.30	1665
2017-01-30	12.40	12.40	12.10	12.30	2229
2017-01-31	12.30	12.30	11.80	11.90	2466
2017-02-01	12.20	12.90	12.09	12.50	3763
2017-02-02	12.40	12.60	12.00	12.30	2215
2017-02-03	12.30	12.50	12.00	12.50	754
2017-02-06	12.50	12.59	12.30	12.40	1290
2017-02-07	12.40	12.42	12.00	12.20	2954
2017-02-08	12.40	12.40	11.90	12.30	371
2017-02-09	12.30	12.30	12.00	12.20	1105
2017-02-10	12.10	12.21	12.04	12.21	541
2017-02-13	12.50	12.59	12.22	12.40	1631
2017-02-14	12.20	12.29	11.40	11.50	11494
2017-02-15	11.60	11.60	11.30	11.50	6122
2017-02-16	11.60	11.80	11.30	11.50	5719
2017-02-17	11.70	11.70	11.30	11.50	2181
2017-02-21	11.70	11.70	11.50	11.60	2655
2017-02-22	11.40	11.70	11.40	11.50	964
2017-02-23	11.50	11.60	11.40	11.40	1317
2017-02-24	11.40	11.55	11.40	11.50	351
2017-02-27	11.50	11.50	11.37	11.50	831
2017-02-28	11.40	11.80	11.10	11.10	4319
2017-03-01	11.28	11.80	11.20	11.20	8170
2017-03-02	11.20	11.50	11.20	11.30	922
2017-03-03	11.20	11.40	10.80	10.89	6195
2017-03-06	10.80	10.90	10.62	10.70	1369
2017-03-07	10.75	11.80	10.70	11.20	9322
2017-03-08	11.40	11.40	11.30	11.40	2110
2017-03-09	11.70	11.70	10.60	11.30	5238
2017-03-10	11.10	11.10	10.70	10.90	1952
2017-03-13	10.80	11.40	10.70	10.90	2145
2017-03-14	11.10	11.10	10.70	10.70	1507
2017-03-15	10.80	10.90	10.70	10.70	815
2017-03-16	10.90	10.90	10.70	10.80	879
2017-03-17	10.70	11.10	10.70	11.10	3028
2017-03-20	11.10	11.30	11.02	11.20	978
2017-03-21	11.10	11.30	10.90	11.00	707
2017-03-22	11.20	11.20	10.84	11.00	909
2017-03-23	10.80	11.30	10.70	11.20	1569
2017-03-24	11.30	11.30	11.14	11.22	611
2017-03-27	11.30	11.30	11.20	11.20	2516
2017-03-28	11.30	11.60	10.20	10.90	2878
2017-03-29	11.00	11.20	10.70	11.10	1941
2017-03-30	11.30	11.70	11.00	11.40	1579
2017-03-31	11.60	12.10	11.40	11.88	12724
2017-04-03	12.10	12.20	11.80	11.80	4762
2017-04-04	11.60	12.20	11.60	11.60	3267
2017-04-05	11.50	12.20	11.50	11.50	2204
2017-04-06	11.60	12.30	11.51	11.80	1025
2017-04-07	11.80	12.00	11.50	11.60	687
2017-04-10	11.70	12.10	11.31	11.90	3084
2017-04-11	11.70	11.90	11.40	11.50	1294
2017-04-12	11.42	11.90	11.40	11.80	960
2017-04-13	11.90	11.90	11.30	11.60	953
2017-04-17	11.30	11.80	11.30	11.50	954
2017-04-18	11.60	11.90	11.00	11.30	4060
2017-04-19	11.20	11.80	11.20	11.50	1538
2017-04-20	11.40	11.60	11.40	11.40	242
2017-04-21	11.40	11.40	11.00	11.30	1384
2017-04-24	11.10	11.40	10.90	11.00	1565
2017-04-25	10.93	11.40	10.90	11.20	1417
2017-04-26	11.20	11.40	11.14	11.14	2812
2017-04-27	10.90	11.30	10.90	10.90	2305
2017-04-28	10.90	11.20	10.90	11.10	672
2017-05-01	11.00	11.20	11.00	11.20	615
2017-05-02	10.90	11.20	10.90	11.00	1149
2017-05-03	11.10	11.20	11.00	11.19	891
2017-05-04	11.50	11.50	11.00	11.30	1056
2017-05-05	11.40	11.40	11.00	11.40	813
2017-05-08	11.40	11.40	11.21	11.22	1687
2017-05-09	11.30	11.50	11.00	11.20	492
2017-05-10	11.10	11.40	11.10	11.20	793
2017-05-11	11.30	11.40	11.00	11.10	1118
2017-05-12	11.30	16.50	11.30	13.00	201779
2017-05-15	11.80	11.80	11.20	11.70	14022
2017-05-16	11.70	11.80	11.40	11.50	4918
2017-05-17	11.40	11.50	11.00	11.20	8234
2017-05-18	10.90	11.20	10.50	10.70	5909
2017-05-19	10.70	10.90	10.70	10.90	5145
2017-05-22	11.00	11.10	10.70	10.90	5941
2017-05-23	11.00	11.37	10.70	11.20	3630
2017-05-24	11.30	11.40	10.90	11.10	2613
2017-05-25	11.20	11.40	10.80	11.13	2828
2017-05-26	11.30	11.30	11.00	11.10	499
2017-05-30	11.10	11.37	10.70	11.30	1938
2017-05-31	11.00	11.10	11.00	11.09	1074
2017-06-01	11.21	11.30	10.80	10.80	1163
2017-06-02	10.80	11.25	10.80	10.90	1636
2017-06-05	10.90	11.26	10.81	11.10	1077
2017-06-06	10.90	11.04	10.80	10.80	1109
2017-06-07	10.90	11.10	10.80	10.80	578
2017-06-08	10.80	10.97	10.80	10.90	738
2017-06-09	10.80	11.00	10.70	10.70	2709
2017-06-12	10.70	10.88	10.60	10.60	4173
2017-06-13	10.60	11.00	10.50	10.70	2361
2017-06-14	10.50	10.90	10.50	10.58	1219
2017-06-15	10.70	10.72	10.60	10.64	677
2017-06-16	10.50	10.90	10.50	10.90	635
2017-06-19	10.80	11.30	10.80	11.30	1697
2017-06-20	10.90	11.00	10.50	10.60	627
2017-06-21	10.50	10.90	10.50	10.90	682
2017-06-22	10.50	10.79	10.50	10.79	421
2017-06-23	10.50	10.60	10.49	10.60	2650
2017-06-26	10.50	11.20	10.50	10.60	5843
2017-06-27	10.30	10.80	10.30	10.50	1899
2017-06-28	10.90	10.90	10.40	10.50	953
2017-06-29	10.50	10.67	10.30	10.60	1026
2017-06-30	10.30	10.70	10.30	10.50	1801
2017-07-03	10.60	10.65	10.60	10.60	549
2017-07-05	10.50	10.60	10.30	10.40	2924
2017-07-06	10.30	10.90	10.30	10.59	2727
2017-07-07	10.60	10.90	10.40	10.60	677
2017-07-10	10.40	10.75	10.40	10.60	1712
2017-07-11	10.84	10.84	10.20	10.60	6359
2017-07-12	10.80	10.80	10.30	10.80	1569
2017-07-13	10.80	10.80	10.50	10.60	417
2017-07-14	10.60	10.80	10.60	10.70	2094
2017-07-17	10.60	10.90	10.60	10.90	1282
2017-07-18	10.70	10.80	10.50	10.70	3150
2017-07-19	10.70	11.40	10.60	10.90	9997
2017-07-20	10.80	10.90	10.60	10.73	2642
2017-07-21	10.70	10.90	10.50	10.90	2093
2017-07-24	10.90	10.90	10.50	10.80	1878
2017-07-25	10.70	10.80	10.50	10.50	1924
2017-07-26	10.60	11.70	10.50	11.45	23908
2017-07-27	11.30	11.30	10.70	10.80	5555
2017-07-28	10.80	11.30	10.80	11.18	3661
2017-07-31	11.20	11.20	10.80	10.90	1698
2017-08-01	10.85	11.20	10.80	10.90	1707
2017-08-02	10.90	11.00	10.70	11.00	908
2017-08-03	10.90	10.90	10.60	10.80	2707
2017-08-04	10.80	11.00	10.80	11.00	2169
2017-08-07	10.90	11.00	10.61	10.90	1149
2017-08-08	11.05	11.20	10.90	10.90	991
2017-08-09	10.90	10.90	10.60	10.70	1036
2017-08-10	10.76	10.80	10.50	10.70	1485
2017-08-11	10.70	11.10	10.30	10.51	4451
2017-08-14	10.30	10.90	10.30	10.90	7102
2017-08-15	11.30	11.87	10.60	10.90	10370
2017-08-16	11.02	11.20	10.90	11.00	4713
2017-08-17	11.00	11.00	10.80	10.80	2230
2017-08-18	10.80	11.00	10.80	11.00	139
2017-08-21	11.00	11.00	10.80	10.90	1508
2017-08-22	10.95	11.20	10.82	11.10	1228
2017-08-23	11.20	11.20	10.80	10.99	3648
2017-08-24	11.00	11.00	10.64	10.70	5125
2017-08-25	10.80	11.40	10.64	11.20	6247
2017-08-28	11.50	11.70	10.90	11.40	10117
2017-08-29	11.40	11.42	11.12	11.40	5867
2017-08-30	11.30	11.40	11.00	11.32	2613
2017-08-31	11.40	11.60	10.80	11.10	12404
2017-09-01	11.10	11.60	11.00	11.50	5469
2017-09-05	11.40	11.70	11.40	11.50	5313
2017-09-06	11.40	12.00	11.40	11.60	6032
2017-09-07	11.90	11.90	11.59	11.59	765
2017-09-08	11.50	11.90	11.50	11.50	4420
2017-09-11	11.80	11.80	11.70	11.80	2215
2017-09-12	11.80	13.50	11.70	12.89	32892
2017-09-13	12.40	12.65	11.90	12.00	8350
2017-09-14	12.00	12.20	11.80	12.00	4540
2017-09-15	11.90	12.00	11.80	12.00	1262
2017-09-18	12.00	12.30	12.00	12.05	2679
2017-09-19	12.00	12.20	12.00	12.00	1807
2017-09-20	12.10	12.10	11.50	11.74	3101
2017-09-21	11.60	11.70	11.50	11.57	2078
2017-09-22	11.70	11.80	11.40	11.80	2942
2017-09-25	11.60	11.80	11.50	11.60	996
2017-09-26	11.40	11.58	11.30	11.50	2899
2017-09-27	11.50	11.80	11.50	11.50	1579
2017-09-28	11.50	12.00	11.50	12.00	3163
2017-09-29	11.80	12.29	11.80	12.29	1049
2017-10-02	12.10	12.10	11.80	12.00	1810
2017-10-03	12.00	12.00	11.80	11.90	1749
2017-10-04	12.00	13.00	12.00	12.60	28074
2017-10-05	12.14	12.59	12.11	12.40	2258
2017-10-06	12.10	12.50	12.10	12.30	2449
2017-10-09	12.20	12.40	12.20	12.20	1819
2017-10-10	12.40	12.50	12.18	12.18	640
2017-10-11	12.30	12.40	12.24	12.30	705
2017-10-12	12.20	12.30	12.20	12.20	313
2017-10-13	12.18	12.20	12.00	12.10	605
2017-10-16	12.20	12.30	12.10	12.20	1455
2017-10-17	12.20	12.36	12.00	12.00	964
2017-10-18	12.10	12.30	12.10	12.20	2148
2017-10-19	12.60	12.70	11.80	12.30	2226
2017-10-20	12.20	12.50	11.80	11.80	3059
2017-10-23	12.30	12.30	11.92	12.30	2299
2017-10-24	12.30	12.44	11.80	11.80	5796
2017-10-25	11.90	12.00	11.49	12.00	4749
2017-10-26	12.00	12.00	11.30	11.90	1133
2017-10-27	11.80	11.90	11.30	11.54	1998
2017-10-30	11.40	11.71	11.40	11.70	2019
2017-10-31	11.70	12.00	11.70	12.00	2103
2017-11-01	11.70	12.00	11.70	12.00	3891
2017-11-02	11.90	12.20	11.70	11.78	2387
2017-11-03	11.68	12.50	11.68	11.95	6126
2017-11-06	12.10	12.40	12.10	12.25	1553
2017-11-07	12.10	12.30	12.00	12.00	4521
2017-11-08	12.50	12.50	12.00	12.11	2781
2017-11-09	12.10	12.20	11.80	11.90	1364
2017-11-10	12.00	12.50	12.00	12.20	4463
2017-11-13	12.20	13.40	11.90	12.70	9895
2017-11-14	13.00	13.05	11.90	12.00	5833
2017-11-15	12.00	12.60	12.00	12.60	3589
2017-11-16	12.20	12.80	12.20	12.50	2723
2017-11-17	12.50	12.80	12.50	12.80	4270
2017-11-20	12.70	13.13	12.67	12.80	3220
2017-11-21	13.00	14.80	12.50	12.90	34990
2017-11-22	13.20	13.56	12.45	13.40	3800
2017-11-24	13.40	13.74	12.70	13.30	2441
2017-11-27	13.30	13.90	13.30	13.80	3532
2017-11-28	13.80	14.00	13.20	13.60	5132
2017-11-29	13.50	14.00	13.17	13.67	1812
2017-11-30	13.40	13.70	13.30	13.40	2470
2017-12-01	13.70	13.70	12.80	13.10	5973
2017-12-04	13.00	13.30	13.00	13.20	1450
2017-12-05	13.20	13.30	12.90	13.20	1273
2017-12-06	13.20	13.20	12.80	13.07	437
2017-12-07	12.80	13.10	12.70	12.90	2286
2017-12-08	13.00	14.00	12.95	13.52	6945
2017-12-11	13.70	13.70	13.30	13.70	2889
2017-12-12	13.90	14.00	13.10	13.20	5404
2017-12-13	13.30	13.80	13.30	13.50	1589
2017-12-14	13.30	13.50	13.30	13.46	5620
2017-12-15	13.40	13.62	12.50	12.50	15575
2017-12-18	12.70	12.70	12.00	12.30	2897
2017-12-19	12.20	12.60	12.10	12.30	4902
2017-12-20	12.10	12.87	12.10	12.70	6752
2017-12-21	13.00	13.00	12.59	12.85	4337
2017-12-22	12.90	12.90	12.30	12.70	2999
2017-12-26	12.80	12.80	12.40	12.60	1218
2017-12-27	12.30	13.20	12.30	12.70	3011
2017-12-28	12.70	13.10	12.40	12.61	2644
2017-12-29	12.50	12.80	12.30	12.30	4530
2018-01-02	12.10	12.80	12.00	12.50	7761
2018-01-03	12.60	12.60	12.25	12.40	2929
2018-01-04	12.50	12.80	12.30	12.50	2182
2018-01-05	12.80	12.80	12.14	12.20	6869
2018-01-08	12.00	12.60	12.00	12.40	1681
2018-01-09	12.20	12.50	12.10	12.20	5021
2018-01-10	12.40	12.60	12.40	12.50	4526
2018-01-11	12.30	12.50	12.00	12.30	5433
2018-01-12	12.30	12.30	12.20	12.23	2319
2018-01-16	12.40	14.50	12.40	13.20	63450
2018-01-17	13.30	13.30	12.50	12.50	4196
2018-01-18	13.10	13.10	12.30	12.40	16922
2018-01-19	26.00	44.50	23.30	29.50	5832439
2018-01-22	26.50	28.70	22.80	24.90	328288
2018-01-23	24.00	31.70	23.51	29.20	926567
2018-01-24	29.30	31.50	25.20	28.30	177921
2018-01-25	29.00	32.80	27.30	29.70	375949
2018-01-26	30.00	32.40	27.20	27.40	201922
2018-01-29	26.60	27.08	24.10	24.90	84024
2018-01-30	24.00	25.50	23.20	25.20	49152
2018-01-31	24.30	25.40	23.51	24.30	33707
2018-02-01	23.60	25.00	23.30	24.10	56635
2018-02-02	23.60	24.28	20.10	21.20	51267
2018-02-05	20.40	21.10	19.50	19.70	30819
2018-02-06	19.50	21.30	18.00	20.50	34211
2018-02-07	19.30	21.10	19.11	20.30	17339
2018-02-08	20.30	21.09	19.00	19.20	19527
2018-02-09	19.60	20.25	18.10	18.90	13958
2018-02-12	18.70	20.50	18.60	20.40	62857
2018-02-13	20.10	20.30	19.01	19.60	22397
2018-02-14	19.20	20.30	19.20	19.90	21575
2018-02-15	17.80	18.49	17.40	17.60	27560
2018-02-16	17.80	17.90	16.81	17.20	15567
2018-02-20	16.70	17.20	16.41	16.80	10164
2018-02-21	16.80	16.91	16.10	16.30	10730
2018-02-22	16.30	17.20	16.20	16.70	29527
2018-02-23	17.00	17.50	16.20	17.10	60688
2018-02-26	17.40	17.45	16.60	17.00	22516
2018-02-27	16.90	16.90	15.72	15.90	19478
2018-02-28	15.90	16.59	15.50	15.70	9656
2018-03-01	15.70	16.20	14.70	15.60	14431
2018-03-02	15.20	16.30	15.20	15.60	8028
2018-03-05	15.40	16.20	15.19	15.70	7546
2018-03-06	15.70	16.60	15.59	15.70	21353
2018-03-07	15.50	16.10	15.20	16.00	5337
2018-03-08	16.20	17.00	15.94	16.60	53795
2018-03-09	16.90	17.00	15.80	16.20	14394
2018-03-12	16.20	16.33	15.80	16.00	7439
2018-03-13	16.10	16.50	15.60	15.60	7049
2018-03-14	15.60	15.79	15.10	15.20	14582
2018-03-15	15.20	15.75	14.91	15.00	10015
2018-03-16	15.00	16.39	14.80	15.50	33536
2018-03-19	15.40	15.58	14.50	14.70	11827
2018-03-20	14.80	15.37	14.60	15.20	6432
2018-03-21	15.00	16.60	14.95	15.40	14397
2018-03-22	15.20	15.40	14.70	15.20	4363
2018-03-23	15.10	15.40	14.68	14.90	1518
2018-03-26	15.30	15.30	14.60	14.70	2096
2018-03-27	14.70	15.20	14.60	15.20	9981
2018-03-28	15.10	15.20	13.90	14.20	6858
2018-03-29	14.50	14.78	14.20	14.20	2470
2018-04-02	14.20	14.50	13.80	13.80	12450
2018-04-03	13.90	14.20	13.60	13.60	9350
2018-04-04	13.50	13.92	13.50	13.90	2642
2018-04-05	14.00	14.20	13.70	13.70	10960
2018-04-06	14.10	16.30	14.00	15.50	151932
2018-04-09	15.60	19.20	15.30	15.50	156161
2018-04-10	15.70	16.70	15.20	15.70	27248
2018-04-11	15.20	16.00	15.00	15.30	9625
2018-04-12	15.40	16.31	15.40	15.80	14771
2018-04-13	16.00	16.09	15.30	15.50	10943
2018-04-16	15.80	15.80	15.30	15.70	4918
2018-04-17	15.80	16.40	15.30	15.50	11276
2018-04-18	15.70	15.80	15.50	15.50	6719
2018-04-19	15.50	15.50	15.00	15.40	7857
2018-04-20	15.30	15.30	14.61	14.80	11952
2018-04-23	14.60	15.80	14.30	14.40	8907
2018-04-24	14.70	14.90	14.00	14.40	7495
2018-04-25	14.30	14.30	13.80	13.90	9375
2018-04-26	14.00	14.70	14.00	14.50	5912
2018-04-27	14.70	14.90	14.20	14.20	1939
2018-04-30	14.30	14.50	14.00	14.00	3251
2018-05-01	14.22	14.30	14.00	14.30	1837
2018-05-02	14.30	14.30	14.00	14.10	1412
2018-05-03	14.00	14.86	13.80	14.51	18940
2018-05-04	14.50	15.80	13.80	14.30	56322
2018-05-07	15.10	15.10	14.10	15.00	18604
2018-05-08	14.90	16.70	14.50	14.60	198989
2018-05-09	14.60	14.90	14.40	14.60	18604
2018-05-10	14.70	14.70	14.40	14.40	11888
2018-05-11	14.40	14.80	14.33	14.40	5715
2018-05-14	14.50	14.50	14.30	14.30	5517
2018-05-15	14.30	14.50	14.10	14.40	19594
2018-05-16	15.30	17.19	15.20	15.80	172616
2018-05-17	15.60	16.39	15.30	15.90	19445
2018-05-18	16.10	16.31	15.63	15.90	14717
2018-05-21	17.00	18.00	15.80	16.60	180824
2018-05-22	16.80	16.80	14.80	15.61	49704
2018-05-23	15.50	16.10	15.20	15.30	16589
2018-05-24	15.50	15.80	15.30	15.60	11732
2018-05-25	15.95	16.00	15.44	15.90	8871
2018-05-29	15.60	15.72	15.10	15.10	10504
2018-05-30	15.20	15.68	15.10	15.30	3385
2018-05-31	15.30	15.50	15.00	15.29	8339
2018-06-01	15.30	15.70	15.10	15.30	9782
2018-06-04	15.50	15.50	14.80	15.10	18507
2018-06-05	15.20	16.10	15.05	15.80	16183
2018-06-06	15.50	15.65	15.01	15.30	5438
2018-06-07	15.60	15.60	15.30	15.50	1954
2018-06-08	15.40	15.85	14.90	15.20	30913
2018-06-11	15.30	15.60	15.00	15.30	11430
2018-06-12	15.20	15.40	14.80	15.10	8136
2018-06-13	15.00	15.20	14.70	15.10	9561
2018-06-14	15.00	15.25	14.57	14.80	7850
2018-06-15	14.80	15.00	14.70	14.70	2129
2018-06-18	14.80	14.88	14.11	14.60	7181
2018-06-19	14.30	14.60	14.20	14.20	5895
2018-06-20	14.40	27.40	14.21	22.00	882575
2018-06-21	20.00	20.65	17.10	17.20	153754
2018-06-22	17.30	18.30	17.00	17.20	35473
2018-06-25	17.20	17.20	15.80	16.40	21851
2018-06-26	16.40	17.00	15.60	16.30	10990
2018-06-27	16.20	16.59	16.10	16.10	4764
2018-06-28	16.00	17.70	15.91	16.80	23130
2018-06-29	17.00	17.30	15.91	16.20	30036
2018-07-02	16.20	16.90	16.00	16.60	15531
2018-07-03	16.80	16.90	16.50	16.61	6188
2018-07-05	16.70	17.20	16.25	16.80	19926
2018-07-06	16.80	17.90	16.80	17.20	23131
2018-07-09	18.00	18.43	17.40	17.70	27437
2018-07-10	17.90	18.70	17.62	18.10	14166
2018-07-11	18.10	18.48	17.60	17.80	9786
2018-07-12	17.80	18.20	17.60	17.80	4159
2018-07-13	17.80	17.90	17.70	17.70	2362
2018-07-16	17.70	18.10	17.50	17.50	9556
2018-07-17	17.60	17.90	17.10	17.30	13272
2018-07-18	17.30	17.80	17.10	17.40	7250
2018-07-19	17.70	18.40	17.20	17.60	18142
2018-07-20	17.90	18.40	17.60	18.30	6098
2018-07-23	19.00	19.77	18.30	19.00	29600
2018-07-24	20.00	20.00	18.90	19.00	12434
2018-07-25	19.10	19.60	19.00	19.40	8709
2018-07-26	19.50	19.60	18.80	19.50	9219
2018-07-27	19.50	22.50	19.10	21.00	88942
2018-07-30	23.00	23.00	18.11	18.40	69970
2018-07-31	18.30	18.60	17.10	17.20	19729
2018-08-01	17.20	18.40	17.12	17.60	11025
2018-08-02	17.60	17.72	17.20	17.70	5706
2018-08-03	17.80	17.90	17.50	17.60	1871
2018-08-06	17.60	17.80	16.90	17.00	11992
2018-08-07	16.90	17.20	16.01	16.90	16744
2018-08-08	16.80	16.90	16.32	16.50	6401
2018-08-09	16.60	17.10	16.54	17.10	3360
2018-08-10	17.10	17.40	16.80	16.80	3880
2018-08-13	16.90	17.40	16.80	16.80	5425
2018-08-14	17.00	17.20	16.60	17.10	7656
2018-08-15	16.00	16.10	14.30	15.00	33517
2018-08-16	15.70	15.70	14.42	14.80	9374
2018-08-17	14.40	14.60	14.20	14.50	10061
2018-08-20	14.20	15.29	14.20	14.70	5940
2018-08-21	14.90	15.30	14.70	15.00	6536
2018-08-22	15.00	16.40	15.00	16.10	58029
2018-08-23	16.30	17.30	15.20	15.20	28711
2018-08-24	15.60	16.00	14.70	15.30	22559
2018-08-27	15.30	15.49	14.80	14.80	10568
2018-08-28	15.20	15.20	14.80	14.90	7552
2018-08-29	15.00	15.10	14.50	14.70	9922
2018-08-30	14.70	14.80	14.29	14.50	9027
2018-08-31	14.60	15.60	14.51	15.40	35508
2018-09-04	15.10	16.20	14.40	15.50	59276
2018-09-05	15.30	15.70	14.70	15.00	13009
2018-09-06	15.00	15.30	15.00	15.10	6345
2018-09-07	15.00	15.22	14.50	15.10	8688
2018-09-10	15.10	15.20	14.50	14.50	3723
2018-09-11	14.50	15.10	14.50	14.60	6311
2018-09-12	15.00	15.40	15.00	15.40	10401
2018-09-13	15.50	15.50	15.00	15.20	4097
2018-09-14	15.00	16.28	15.00	15.20	17456
2018-09-17	15.50	16.50	14.60	15.70	10356
2018-09-18	15.00	15.50	14.90	15.00	6237
2018-09-19	14.80	15.50	14.80	15.10	3299
2018-09-20	15.20	15.70	15.20	15.50	6765
2018-09-21	15.60	16.60	15.31	16.10	42836
2018-09-24	16.10	16.10	15.20	15.50	6926
2018-09-25	15.40	15.60	15.20	15.50	3188
2018-09-26	15.60	15.60	15.30	15.60	4436
2018-09-27	15.50	15.50	15.10	15.10	7321
2018-09-28	15.10	15.40	15.10	15.30	4206
2018-10-01	15.60	15.60	15.20	15.50	3223
2018-10-02	15.50	15.90	15.20	15.60	5567
2018-10-03	15.70	15.70	15.30	15.70	2049
2018-10-04	15.40	15.70	15.10	15.10	1816
2018-10-05	15.10	15.30	15.01	15.30	1727
2018-10-08	15.10	15.30	15.00	15.10	1097
2018-10-09	15.00	15.40	14.60	15.00	3604
2018-10-10	14.90	15.10	14.60	14.80	3990
2018-10-11	14.80	15.40	14.70	15.40	3778
2018-10-12	15.40	15.40	14.50	14.50	2139
2018-10-15	14.90	15.00	14.50	14.90	1185
2018-10-16	14.90	15.50	14.60	14.90	5248
2018-10-17	15.00	15.20	14.90	15.10	2701
2018-10-18	15.00	15.20	14.57	15.00	2696
2018-10-19	15.00	15.03	14.60	14.70	2548
2018-10-22	15.40	15.60	14.80	15.50	7779
2018-10-23	15.30	15.30	14.80	14.98	2948
2018-10-24	15.10	15.10	14.70	14.81	3143
2018-10-25	15.00	15.10	14.12	14.90	4923
2018-10-26	14.90	15.40	14.77	15.30	2408
2018-10-29	15.20	15.20	14.50	14.50	2440
2018-10-30	14.60	14.70	14.30	14.70	3662
2018-10-31	14.90	15.00	14.60	14.60	1619
2018-11-01	15.10	15.10	14.70	15.00	4445
2018-11-02	15.20	15.20	14.70	14.70	2203
2018-11-05	14.60	15.00	14.50	14.80	931
2018-11-06	15.00	15.00	14.57	14.83	584
2018-11-07	15.00	15.00	14.67	14.90	4085
2018-11-08	15.00	15.69	14.80	15.14	19627
2018-11-09	15.20	15.60	14.61	15.30	4063
2018-11-12	15.00	15.00	14.40	14.40	2009
2018-11-13	14.60	14.80	13.90	14.80	5927
2018-11-14	14.50	14.50	13.80	14.10	4723
2018-11-15	13.90	14.30	13.80	13.80	1932
2018-11-16	13.70	13.90	13.30	13.60	6025
2018-11-19	13.40	14.10	13.40	13.50	2521
2018-11-20	13.60	13.90	13.27	13.90	1084
2018-11-21	13.70	13.90	13.50	13.50	737
2018-11-23	13.50	13.90	13.30	13.90	2029
2018-11-26	13.90	14.10	13.59	14.00	2209
2018-11-27	13.70	14.00	13.10	13.20	6484
2018-11-28	13.20	13.90	13.20	13.90	1991
2018-11-29	13.70	14.00	13.00	13.80	2975
2018-11-30	13.60	13.90	13.30	13.40	2000
2018-12-03	13.70	14.50	13.41	14.40	9402
2018-12-04	14.40	14.40	13.80	13.80	13629
2018-12-06	13.50	14.30	13.50	13.60	1570
2018-12-07	14.23	14.30	13.60	14.20	2346
2018-12-10	14.30	14.30	13.43	13.80	1714
2018-12-11	14.10	14.30	13.80	14.30	2230
2018-12-12	14.40	14.40	13.80	14.15	4499
2018-12-13	14.20	14.41	14.00	14.10	2363
2018-12-14	14.20	14.32	13.85	14.10	2630
2018-12-17	14.20	14.80	13.90	14.10	4906
2018-12-18	14.40	14.40	13.90	14.10	1401
2018-12-19	14.00	14.30	13.50	14.00	4860
2018-12-20	14.00	14.00	13.20	13.50	5827
2018-12-21	13.50	13.76	12.00	12.00	7365
2018-12-24	12.00	13.00	12.00	13.00	3707
2018-12-26	12.90	12.90	12.30	12.40	4714
2018-12-27	12.30	12.90	12.30	12.60	2643
2018-12-28	13.00	13.00	12.50	12.85	2200
2018-12-31	12.90	13.30	12.60	13.00	2181
2019-01-02	12.70	13.40	12.60	13.40	1033
2019-01-03	13.40	13.40	13.00	13.00	966
2019-01-04	13.20	13.90	13.00	13.41	975
2019-01-07	13.30	14.00	12.91	13.50	2219
2019-01-08	13.70	13.80	13.20	13.40	1580
2019-01-09	13.70	14.40	13.66	13.95	2332
2019-01-10	13.80	14.20	13.41	14.20	1757
2019-01-11	14.00	14.40	14.00	14.30	7327
2019-01-14	14.70	14.90	14.50	14.60	6388
2019-01-15	14.90	14.90	14.30	14.70	6037
2019-01-16	14.70	14.70	14.40	14.70	5346
2019-01-17	14.30	14.70	14.30	14.30	2999
2019-01-18	14.60	14.65	14.10	14.50	3550
2019-01-22	14.50	14.80	14.20	14.40	2608
2019-01-23	14.50	14.60	14.10	14.60	1510
2019-01-24	14.50	14.50	14.10	14.10	872
2019-01-25	14.70	14.70	14.20	14.60	2261
2019-01-28	14.80	14.90	14.30	14.90	1917
2019-01-29	14.80	14.80	14.30	14.40	1210
2019-01-30	14.60	14.70	14.30	14.30	1743
2019-01-31	14.40	14.60	14.40	14.60	726
2019-02-01	14.60	15.00	14.60	15.00	1394
2019-02-04	15.10	15.20	14.52	15.20	6670
2019-02-05	15.30	16.12	15.15	15.40	9887
2019-02-06	15.70	16.00	15.30	16.00	3284
2019-02-07	15.80	15.90	15.33	15.80	1576
2019-02-08	15.50	15.80	15.50	15.50	2942
2019-02-11	15.70	15.90	15.50	15.50	1072
2019-02-12	15.57	16.70	15.50	15.96	24747
2019-02-13	16.60	16.60	15.50	16.40	5353
2019-02-14	16.90	16.90	16.21	16.70	4012
2019-02-15	16.50	16.66	15.72	16.10	4977
2019-02-19	16.40	16.40	16.00	16.30	2184
2019-02-20	16.30	17.00	15.96	16.40	2087
2019-02-21	16.20	16.70	15.70	16.18	2517
2019-02-22	16.60	16.83	16.40	16.70	1984
2019-02-25	16.70	17.00	16.60	16.80	1339
2019-02-26	16.60	16.80	16.50	16.50	693
2019-02-27	16.60	16.80	16.19	16.40	1069
2019-02-28	16.20	16.80	16.00	16.00	1126
2019-03-01	16.30	16.40	16.20	16.20	358
2019-03-04	16.50	16.50	16.10	16.50	1666
2019-03-05	16.50	16.80	16.20	16.50	3187
2019-03-06	16.33	16.90	16.32	16.80	4368
2019-03-07	16.40	16.80	16.20	16.20	1656
2019-03-08	16.20	16.70	15.70	15.70	4554
2019-03-11	15.60	16.00	15.50	15.70	2508
2019-03-12	15.50	15.90	15.38	15.50	1250
2019-03-13	15.50	16.00	15.50	15.50	2389
2019-03-14	15.40	16.05	15.20	15.20	1667
2019-03-15	15.20	15.52	15.00	15.00	1104
2019-03-18	15.00	15.70	15.00	15.40	2124
2019-03-19	15.30	16.00	15.10	15.10	2962
2019-03-20	15.30	15.80	15.00	15.20	2166
2019-03-21	15.30	15.30	15.10	15.10	1357
2019-03-22	15.10	15.30	15.10	15.30	1772
2019-03-25	15.20	15.40	14.50	14.75	3643
2019-03-26	14.60	15.10	14.60	14.60	1263
2019-03-27	14.70	15.10	14.60	15.10	1425
2019-03-28	15.00	15.10	14.70	14.80	809
2019-03-29	14.80	15.20	14.70	14.80	696
2019-04-01	14.70	15.30	14.60	14.80	2787
2019-04-02	14.60	15.20	14.60	15.20	433
2019-04-03	15.40	15.70	15.11	15.50	1751
2019-04-04	15.60	15.63	14.90	15.20	1283
2019-04-05	15.30	15.58	14.90	14.90	1337
2019-04-08	14.80	15.50	14.80	15.10	936
2019-04-09	15.00	15.50	15.00	15.10	899
2019-04-10	15.30	15.70	15.10	15.10	2236
2019-04-11	14.90	15.80	14.90	15.20	1454
2019-04-12	15.20	16.00	15.20	15.80	347
2019-04-15	15.90	16.30	15.13	15.30	1857
2019-04-16	15.40	16.19	15.40	16.00	609
2019-04-17	16.02	16.10	15.60	15.70	842
2019-04-18	15.96	16.01	15.68	15.90	448
2019-04-22	16.00	16.00	15.38	15.55	1754
2019-04-23	15.80	15.80	15.20	15.30	688
2019-04-24	15.30	15.80	14.70	15.00	4039
2019-04-25	14.80	15.30	14.80	15.10	2784
2019-04-26	15.30	15.50	14.60	14.82	2959
2019-04-29	14.80	15.30	14.80	15.20	1643
2019-04-30	15.20	15.40	14.70	14.90	1134
2019-05-01	15.00	15.13	14.80	14.93	943
2019-05-02	14.80	15.00	14.70	15.00	959
2019-05-03	14.70	15.20	14.70	14.81	197
2019-05-06	15.00	15.50	14.70	14.70	2798
2019-05-07	14.80	15.50	14.80	15.10	1865
2019-05-08	15.20	15.50	15.00	15.50	1388
2019-05-09	15.00	15.20	14.00	14.96	6648
2019-05-10	14.90	14.90	14.40	14.77	1321
2019-05-13	14.50	14.53	14.20	14.53	894
2019-05-14	14.80	14.80	14.30	14.38	807
2019-05-15	14.50	14.50	14.30	14.40	488
2019-05-16	13.60	14.30	13.60	13.96	3852
2019-05-17	13.80	13.90	13.80	13.80	579
2019-05-20	13.80	13.90	13.70	13.80	1707
2019-05-21	13.70	13.80	13.40	13.60	1878
2019-05-22	13.40	13.47	13.00	13.14	900
2019-05-23	13.10	13.30	13.10	13.10	652
2019-05-24	13.10	13.30	13.10	13.23	124
2019-05-28	13.20	13.40	13.10	13.33	1014
2019-05-29	13.30	13.40	13.00	13.40	268
2019-05-30	13.30	13.30	13.00	13.00	1219
2019-05-31	13.00	13.10	12.50	12.75	5424
2019-06-03	12.70	12.90	12.30	12.30	5809
2019-06-04	12.20	13.20	12.00	12.30	8785
2019-06-05	12.20	13.10	12.20	12.60	2493
2019-06-06	12.40	12.70	12.10	12.10	1477
2019-06-07	12.30	12.90	12.26	12.90	1231
2019-06-10	12.80	12.97	12.30	12.30	890
2019-06-11	12.20	12.40	11.60	11.60	3525
2019-06-12	11.60	11.80	11.60	11.60	643
2019-06-13	11.70	12.00	11.00	11.20	9414
2019-06-14	11.40	11.80	11.22	11.50	822
2019-06-17	11.90	12.10	11.70	12.10	1631
2019-06-18	12.10	12.50	12.10	12.36	1922
2019-06-19	12.40	12.50	11.50	11.85	2213
2019-06-20	11.70	12.20	11.50	11.70	1026
2019-06-21	11.90	11.90	11.50	11.80	849
2019-06-24	11.90	12.00	11.60	12.00	998
2019-06-25	11.90	11.90	11.50	11.70	1729
2019-06-26	11.60	11.70	11.60	11.60	965
2019-06-27	11.80	12.00	11.50	11.60	2757
2019-06-28	11.60	11.60	11.50	11.50	1290
2019-07-01	11.40	11.60	11.40	11.60	3278
2019-07-02	11.60	11.60	11.20	11.50	1537
2019-07-03	11.30	11.60	11.04	11.20	796
2019-07-05	11.30	11.60	11.06	11.33	1195
2019-07-08	11.50	11.80	11.50	11.80	2970
2019-07-09	11.70	11.74	11.30	11.30	748
2019-07-10	11.70	12.00	11.26	12.00	1642
2019-07-11	11.90	11.90	11.30	11.70	376
2019-07-12	12.00	12.00	11.50	11.50	1437
2019-07-15	11.40	11.80	11.40	11.50	1041
2019-07-16	11.40	11.50	11.34	11.50	121
2019-07-17	11.29	11.40	10.40	11.22	5639
2019-07-18	11.10	11.90	10.75	11.80	2490
2019-07-19	11.70	11.70	10.70	10.70	4380
2019-07-22	10.70	11.10	10.70	10.90	1068
2019-07-23	11.20	11.40	11.20	11.30	1116
2019-07-24	11.50	11.70	11.50	11.70	1445
2019-07-25	11.70	11.70	11.00	11.18	1009
2019-07-26	11.10	11.50	10.80	10.80	2349
2019-07-29	11.50	11.60	11.30	11.30	4130
2019-07-30	11.40	11.40	11.10	11.40	556
2019-07-31	11.20	11.60	11.00	11.00	1616
2019-08-01	11.38	11.38	10.80	11.10	764
2019-08-02	11.00	11.00	10.70	10.90	547
2019-08-05	10.80	11.00	10.20	10.60	3046
2019-08-06	10.60	11.24	10.60	10.80	2856
2019-08-07	10.70	11.10	10.70	10.90	375
2019-08-08	11.20	11.20	10.60	10.70	885
2019-08-09	10.60	11.10	10.60	10.90	396
2019-08-12	10.90	11.00	10.67	11.00	383
2019-08-13	11.10	11.10	10.80	10.90	1273
2019-08-14	11.00	11.07	10.80	10.96	1213
2019-08-15	11.00	11.10	11.00	11.05	1208
2019-08-16	11.00	11.20	11.00	11.10	570
2019-08-19	11.20	11.20	11.00	11.10	1980
2019-08-20	11.00	11.20	10.80	10.80	2487
2019-08-21	11.00	11.20	10.80	11.20	397
2019-08-22	11.20	11.20	10.70	10.90	992
2019-08-23	10.70	11.02	10.70	10.85	1284
2019-08-26	10.70	10.81	10.70	10.70	408
2019-08-27	10.70	10.75	10.60	10.60	1903
2019-08-28	10.60	10.70	10.60	10.70	2410
2019-08-29	10.80	11.00	10.80	11.00	515
2019-08-30	10.90	10.90	10.60	10.60	399
2019-09-03	10.60	10.80	10.60	10.80	1489
2019-09-04	10.90	10.90	10.70	10.70	433
2019-09-05	10.70	12.61	10.70	11.40	3564
2019-09-06	11.70	11.80	11.43	11.65	3340
2019-09-09	11.10	11.70	11.10	11.39	711
2019-09-10	11.50	12.10	11.50	11.64	1619
2019-09-11	11.60	11.80	11.60	11.70	2045
2019-09-12	11.90	11.90	11.60	11.84	1595
2019-09-13	11.50	12.00	11.50	11.70	4458
2019-09-16	11.40	11.80	11.00	11.30	1319
2019-09-17	11.10	11.72	11.10	11.59	793
2019-09-18	11.70	11.80	11.50	11.50	1088
2019-09-19	11.66	11.71	11.30	11.40	1080
2019-09-20	11.20	11.70	11.20	11.70	645
2019-09-23	11.50	11.54	11.20	11.20	272
2019-09-24	11.20	11.40	11.20	11.40	171
2019-09-25	11.30	11.50	11.00	11.00	1309
2019-09-26	11.10	11.20	11.10	11.15	756
2019-09-27	11.20	11.20	7.82	8.53	25789
2019-09-30	10.00	10.00	9.50	9.70	5978
2019-10-01	10.20	10.20	9.80	9.90	1330
2019-10-02	10.50	10.50	8.45	9.22	7047
2019-10-03	9.80	9.80	9.70	9.70	5577
2019-10-04	10.50	10.55	9.84	10.10	4459
2019-10-07	10.10	10.65	9.71	10.30	1562
2019-10-08	10.20	10.90	9.85	10.20	998
2019-10-09	10.20	10.40	10.20	10.40	203
2019-10-10	10.40	10.54	9.99	10.00	2175
2019-10-11	9.90	10.30	9.90	10.20	827
2019-10-14	10.30	10.30	9.52	10.20	828
2019-10-15	10.10	10.13	9.90	9.90	921
2019-10-16	10.10	10.20	9.40	9.93	1846
2019-10-17	10.60	13.50	9.50	10.80	44299
2019-10-18	10.00	10.50	9.97	10.50	3125
2019-10-21	10.40	10.60	9.80	9.90	6516
2019-10-22	9.80	10.60	9.80	10.60	1663
2019-10-23	10.80	10.80	10.26	10.80	986
2019-10-24	10.60	10.74	10.30	10.30	306
2019-10-25	10.40	10.40	10.20	10.20	1443
2019-10-28	10.30	10.50	10.30	10.30	908
2019-10-29	10.40	10.80	10.40	10.80	2436
2019-10-30	10.70	11.00	10.50	10.70	1574
2019-10-31	10.70	10.82	10.20	10.40	485
2019-11-01	10.20	10.80	10.20	10.56	804
2019-11-04	10.30	10.80	10.30	10.40	1279
2019-11-05	10.10	10.60	10.10	10.60	815
2019-11-06	10.60	10.60	10.30	10.50	555
2019-11-07	10.60	10.60	10.30	10.30	341
2019-11-08	10.40	10.40	10.30	10.30	58
2019-11-11	10.20	10.35	10.10	10.20	1106
2019-11-12	10.10	10.20	10.00	10.10	808
2019-11-13	9.90	10.30	9.90	10.20	450
2019-11-14	10.15	10.15	9.85	9.95	892
2019-11-15	10.10	10.20	9.80	10.14	462
2019-11-18	10.00	10.10	9.83	9.84	468
2019-11-19	10.10	10.30	9.93	9.93	742
2019-11-20	9.90	10.30	9.90	9.90	888
2019-11-21	9.90	10.00	9.87	9.87	502
2019-11-22	10.10	10.10	9.90	10.07	1033
2019-11-25	10.10	10.20	9.72	10.10	1788
2019-11-26	10.00	10.30	9.90	10.30	4808
2019-11-27	10.30	10.30	9.90	10.28	1733
2019-11-29	10.20	10.20	10.20	10.20	119
2019-12-02	10.30	11.00	10.25	10.40	2227
2019-12-03	10.60	10.60	10.10	10.10	510
2019-12-04	10.10	10.60	10.10	10.10	549
2019-12-05	10.29	10.60	10.10	10.31	941
2019-12-06	10.40	10.60	9.90	9.90	604
2019-12-09	10.15	10.41	9.90	10.30	1012
2019-12-10	10.10	10.23	9.90	10.00	1081
2019-12-11	10.00	10.10	9.80	10.10	449
2019-12-12	9.95	10.10	9.80	9.90	892
2019-12-13	9.70	10.00	9.68	10.00	1114
2019-12-16	10.10	10.10	9.24	9.95	4044
2019-12-17	9.90	10.00	9.50	10.00	2201
2019-12-18	9.80	10.20	9.80	10.20	2577
2019-12-19	10.50	10.50	9.80	10.00	1882
2019-12-20	10.20	10.30	9.90	10.30	1884
2019-12-23	10.30	10.30	9.90	10.10	1026
2019-12-24	9.80	10.50	9.80	9.90	1277
2019-12-26	9.88	10.50	9.83	10.30	1419
2019-12-27	10.00	10.00	9.88	9.94	1128
2019-12-30	9.93	10.40	9.90	9.90	2272
2019-12-31	9.90	10.15	9.90	9.90	2864
2020-01-02	10.00	10.30	10.00	10.10	866
2020-01-03	9.90	10.50	9.90	9.98	642
2020-01-06	9.90	10.50	9.90	10.30	1665
2020-01-07	10.40	10.50	9.98	10.20	3876
2020-01-08	10.30	10.32	9.98	10.30	366
2020-01-09	10.40	10.40	10.10	10.40	9540
2020-01-10	10.50	12.50	10.45	12.45	31679
2020-01-13	12.50	12.50	10.80	10.90	11989
2020-01-14	11.20	11.80	10.90	11.20	8100
2020-01-15	11.00	11.28	10.20	11.10	7727
2020-01-16	11.10	11.10	10.80	10.97	1668
2020-01-17	11.00	11.50	11.00	11.13	6763
2020-01-21	11.00	11.40	11.00	11.40	1475
2020-01-22	11.10	11.50	11.10	11.20	1984
2020-01-23	11.10	11.50	11.10	11.24	1041
2020-01-24	11.30	11.50	11.00	11.10	1957
2020-01-27	11.00	11.10	10.50	10.60	5593
2020-01-28	10.80	11.28	10.60	11.10	699
2020-01-29	11.30	11.30	10.70	10.80	1158
2020-01-30	11.10	11.10	10.80	11.10	1660
2020-01-31	10.90	11.15	10.73	10.80	929
2020-02-03	11.00	11.10	10.74	10.80	2375
2020-02-04	10.80	11.30	10.80	11.20	1262
2020-02-05	11.20	11.40	11.00	11.40	3635
2020-02-06	11.20	12.00	11.20	11.40	4660
2020-02-07	11.40	11.40	11.10	11.20	2643
2020-02-10	11.30	11.50	11.00	11.27	2364
2020-02-11	11.40	12.00	11.20	11.69	1508
2020-02-12	11.40	11.60	11.30	11.40	1413
2020-02-13	11.20	11.60	11.20	11.35	1605
2020-02-14	11.30	11.50	11.20	11.40	4157
2020-02-18	11.60	11.60	11.00	11.30	8841
2020-02-19	11.30	11.40	10.70	11.10	2020
2020-02-20	10.90	10.90	10.65	10.70	2225
2020-02-21	10.80	10.90	10.30	10.90	2655
2020-02-24	10.90	11.10	10.30	10.40	2981
2020-02-25	10.60	10.60	10.20	10.50	2182
2020-02-26	10.50	10.50	10.20	10.33	2880
2020-02-27	10.40	10.40	10.00	10.20	3671
2020-02-28	9.71	10.25	9.71	10.00	2291
2020-03-02	10.00	10.20	9.90	10.10	4705
2020-03-03	10.10	10.42	10.00	10.00	5064
2020-03-04	9.90	10.50	9.90	10.30	1450
2020-03-05	9.90	10.10	9.90	9.90	2320
2020-03-06	10.00	10.20	9.90	9.95	910
2020-03-09	10.10	10.20	9.80	9.90	11984
2020-03-10	10.10	10.20	9.90	10.15	1713
2020-03-11	10.10	10.20	9.90	9.90	4958
2020-03-12	9.90	10.10	9.56	9.95	7137
2020-03-13	10.00	10.20	9.90	9.90	3829
2020-03-16	9.90	10.40	9.70	10.30	11134
2020-03-17	10.30	10.30	9.70	10.30	6158
2020-03-18	10.20	10.30	9.02	9.05	4968
2020-03-19	9.60	9.79	9.50	9.79	3106
2020-03-20	10.00	10.00	9.10	9.89	6714
2020-03-23	9.89	10.20	9.50	10.10	6738
2020-03-24	10.50	11.30	9.70	10.80	12962
2020-03-25	11.00	11.00	9.90	10.40	13824
2020-03-26	10.20	10.80	10.00	10.68	10711
2020-03-27	10.80	11.77	10.20	11.00	15178
2020-03-30	11.50	11.60	10.40	10.60	6964
2020-03-31	10.70	11.10	10.70	11.10	4864
2020-04-01	11.20	11.50	10.60	11.00	2835
2020-04-02	11.30	11.30	10.70	11.10	4590
2020-04-03	11.00	11.10	10.20	10.80	4963
2020-04-06	11.00	11.00	10.28	10.70	1964
2020-04-07	10.70	11.30	10.30	11.10	3637
2020-04-08	11.00	11.08	10.60	10.90	3140
2020-04-09	10.90	11.20	10.50	11.00	5583
2020-04-13	11.20	11.40	10.60	11.30	4328
2020-04-14	11.50	11.50	10.70	11.30	5887
2020-04-15	10.80	11.30	10.60	10.80	4440
2020-04-16	11.10	11.10	10.80	10.80	1663
2020-04-17	10.50	10.90	10.50	10.70	4026
2020-04-20	11.00	11.20	10.90	11.10	2815
2020-04-21	10.60	11.00	10.50	10.50	2229
2020-04-22	11.00	11.00	10.10	10.30	4675
2020-04-23	10.50	10.76	10.20	10.55	2612
2020-04-24	10.10	10.68	10.10	10.50	2320
2020-04-27	10.30	10.70	10.30	10.50	2208
2020-04-28	10.70	10.70	10.00	10.10	4192
2020-04-29	10.30	10.60	10.20	10.60	3959
2020-04-30	10.60	11.00	10.43	11.00	4806
2020-05-01	11.00	11.00	10.50	10.80	2989
2020-05-04	11.00	11.20	10.10	11.10	1714
2020-05-05	11.10	11.20	10.70	11.00	3733
2020-05-06	11.00	11.10	10.84	11.10	1380
2020-05-07	11.00	11.10	10.90	10.90	2439
2020-05-08	11.00	11.50	10.50	11.40	5319
2020-05-11	11.50	11.50	11.00	11.00	2959
2020-05-12	11.00	11.80	11.00	11.30	1952
2020-05-13	11.00	11.00	10.30	10.90	3352
2020-05-14	10.90	11.00	10.60	10.80	1302
2020-05-15	10.80	10.90	10.60	10.70	775
2020-05-18	10.90	10.90	10.60	10.90	3392
2020-05-19	10.90	10.90	10.70	10.90	1639
2020-05-20	11.00	11.40	10.90	11.40	3574
2020-05-21	11.40	11.80	11.20	11.60	4477
2020-05-22	12.00	13.00	11.50	12.90	14282
2020-05-26	12.50	12.50	11.50	11.70	9753
2020-05-27	11.60	12.20	11.50	11.80	3846
2020-05-28	12.10	12.50	11.60	12.20	4356
2020-05-29	12.40	12.50	12.00	12.20	3321
2020-06-01	12.40	12.40	12.00	12.30	1628
2020-06-02	12.40	12.50	12.07	12.30	5563
2020-06-03	12.50	12.50	12.00	12.50	7799
2020-06-04	12.50	12.50	12.00	12.40	2528
2020-06-05	12.50	12.50	12.00	12.20	15207
2020-06-08	12.50	14.80	11.50	12.80	32257
2020-06-09	13.10	13.50	12.00	12.40	5733
2020-06-10	12.80	12.80	12.20	12.70	6661
2020-06-11	12.70	12.70	12.20	12.40	3898
2020-06-12	12.40	12.80	12.00	12.20	5821
2020-06-15	12.70	13.40	12.00	13.20	7892
2020-06-16	13.80	14.50	12.70	13.60	7755
2020-06-17	14.40	14.40	12.80	13.30	6614
2020-06-18	13.30	13.80	13.20	13.30	3095
2020-06-19	14.20	15.00	13.77	14.70	21076
2020-06-22	15.00	15.00	12.70	13.40	13443
2020-06-23	14.30	14.30	13.40	13.50	3349
2020-06-24	13.90	13.90	12.80	13.70	8273
2020-06-25	13.90	13.90	13.28	13.80	2517
2020-06-26	13.80	13.80	12.90	13.00	2272
2020-06-29	12.60	13.40	12.60	12.80	9649
2020-06-30	12.90	13.26	12.70	13.00	1614
2020-07-01	13.00	13.29	12.70	13.09	1573
2020-07-02	13.20	13.20	12.90	13.20	1925
2020-07-06	13.20	13.50	13.20	13.35	5547
2020-07-07	13.10	13.63	13.00	13.00	5591
2020-07-08	13.30	13.40	13.00	13.30	4079
2020-07-09	13.40	13.60	13.10	13.35	3782
2020-07-10	13.10	13.30	13.05	13.10	2350
2020-07-13	12.90	13.30	12.40	12.50	3989
2020-07-14	12.80	13.20	12.40	13.20	5454
2020-07-15	13.20	13.20	12.50	12.70	5033
2020-07-16	12.60	13.00	12.30	12.60	4770
2020-07-17	12.80	12.90	12.50	12.70	2299
2020-07-20	12.80	12.80	12.50	12.80	1528
2020-07-21	12.70	12.80	12.50	12.60	2669
2020-07-22	12.40	12.70	12.20	12.50	4040
2020-07-23	12.60	12.90	12.50	12.60	2776
2020-07-24	12.70	12.91	12.50	12.54	2419
2020-07-27	12.60	13.00	12.60	12.80	1635
2020-07-28	13.10	13.10	12.60	12.90	2003
2020-07-29	13.00	13.20	12.72	13.00	3102
2020-07-30	12.90	14.20	12.85	13.70	24531
2020-07-31	14.10	14.40	13.70	13.80	13841
2020-08-03	14.20	27.10	13.80	15.40	604620
2020-08-04	14.50	15.79	13.50	14.90	43876
2020-08-05	14.40	14.70	13.80	14.20	6695
2020-08-06	14.20	14.50	13.90	14.30	6841
2020-08-07	14.30	14.50	13.90	14.50	5340
2020-08-10	14.40	14.50	14.00	14.20	7685
2020-08-11	14.00	14.40	13.20	13.40	14236
2020-08-12	13.50	14.20	13.50	14.20	5244
2020-08-13	13.80	14.20	13.50	13.90	6314
2020-08-14	13.60	13.90	13.60	13.80	1995
2020-08-17	13.70	13.70	13.30	13.70	436298
2020-08-18	21.80	25.70	16.00	17.70	3731553
2020-08-19	16.20	18.60	15.20	18.50	167766
2020-08-20	17.40	17.60	16.50	16.80	37237
2020-08-21	16.50	16.80	15.55	15.90	34277
2020-08-24	16.40	16.70	15.10	16.10	17526
2020-08-25	15.60	16.50	15.50	16.50	13721
2020-08-26	16.50	16.60	16.00	16.30	13266
2020-08-27	15.20	16.60	15.20	15.80	19922
2020-08-28	16.20	16.50	16.00	16.10	7381
2020-08-31	16.30	17.00	15.80	16.20	9305
2020-09-01	16.20	16.30	15.60	16.00	6219
2020-09-02	16.00	16.00	15.50	15.60	4806
2020-09-03	15.40	15.50	14.90	15.00	12250
2020-09-04	14.90	15.50	14.80	15.20	8871
2020-09-08	14.80	15.40	14.80	15.10	4144
2020-09-09	15.00	15.60	15.00	15.10	7432
2020-09-10	15.00	15.28	14.90	14.90	5006
2020-09-11	15.20	15.20	14.50	14.50	5797
2020-09-14	14.50	14.50	13.70	14.00	9017
2020-09-15	14.00	14.62	14.00	14.00	4592
2020-09-16	14.10	14.30	14.10	14.15	3874
2020-09-17	14.20	14.70	14.00	14.50	10341
2020-09-18	14.30	14.50	14.20	14.40	4163
2020-09-21	14.50	14.50	13.60	13.65	6250
2020-09-22	13.70	19.10	13.50	14.90	324768
2020-09-23	14.50	14.90	13.61	13.80	28958
2020-09-24	13.80	13.80	13.20	13.50	7292
2020-09-25	13.50	14.20	13.50	14.10	8391
2020-09-28	14.10	14.20	13.83	14.20	5931
2020-09-29	14.10	14.20	13.90	14.10	3036
2020-09-30	14.00	14.20	13.90	13.90	5765
2020-10-01	14.10	14.20	13.90	14.10	5489
2020-10-02	14.10	14.50	13.80	14.40	6614
2020-10-05	14.60	15.10	14.30	14.70	10363
2020-10-06	14.70	15.00	14.40	14.40	7072
2020-10-07	14.50	15.20	14.50	14.70	5377
2020-10-08	14.80	15.00	14.50	15.00	3226
2020-10-09	15.10	17.30	14.77	16.30	108079
2020-10-12	16.42	16.50	15.40	16.10	20955
2020-10-13	16.40	16.40	15.10	15.70	14065
2020-10-14	15.70	15.70	14.70	15.05	13243
2020-10-15	14.90	15.05	14.70	15.00	4541
2020-10-16	15.00	19.90	14.94	17.00	543363
2020-10-19	16.20	16.54	15.10	15.30	60236
2020-10-20	15.20	15.50	14.51	15.05	19162
2020-10-21	15.00	15.40	14.70	15.25	15921
2020-10-22	15.50	15.90	14.90	15.50	9342
2020-10-23	15.70	15.92	14.90	15.00	7074
2020-10-26	15.10	15.20	14.50	14.60	24786
2020-10-27	14.60	15.40	14.60	15.20	5088
2020-10-28	15.30	15.30	14.60	15.00	6222
2020-10-29	15.40	15.50	15.08	15.50	7184
2020-10-30	15.20	15.40	14.80	15.20	4540
2020-11-02	15.40	15.40	15.00	15.30	3548
2020-11-03	16.20	16.20	15.40	15.70	10982
2020-11-04	15.50	16.10	15.50	15.70	4648
2020-11-05	15.40	16.20	15.40	15.90	7546
2020-11-06	15.70	16.30	15.50	15.80	8153
2020-11-09	16.10	16.10	15.40	15.60	6256
2020-11-10	15.60	15.80	15.10	15.70	7350
2020-11-11	15.70	15.80	15.30	15.80	5103
2020-11-12	15.60	16.80	15.60	15.80	13818
2020-11-13	16.00	16.40	15.60	16.30	11703
2020-11-16	16.30	16.98	16.30	16.70	6840
2020-11-17	16.90	17.40	16.30	16.80	10347
2020-11-18	16.90	16.95	16.40	16.60	4837
2020-11-19	16.60	17.20	16.50	17.00	4620
2020-11-20	17.10	17.10	16.60	17.00	4075
2020-11-23	17.20	17.40	17.00	17.20	6156
2020-11-24	17.30	18.50	17.20	18.10	26791
2020-11-25	18.10	19.10	17.70	19.10	16993
2020-11-27	18.70	19.70	18.70	19.70	13977
2020-11-30	19.90	21.07	18.30	18.30	23907
2020-12-01	18.30	18.80	18.00	18.40	5966
2020-12-02	18.60	18.81	18.05	18.70	4903
2020-12-03	18.70	18.90	18.20	18.40	5006
2020-12-04	18.50	18.70	18.20	18.70	6822
2020-12-07	18.50	18.80	18.20	18.30	8796
2020-12-08	17.80	18.20	17.20	17.40	14063
2020-12-09	17.40	17.70	17.00	17.30	6727
2020-12-10	17.30	17.60	17.25	17.40	3799
2020-12-11	17.40	17.56	17.00	17.10	5349
2020-12-14	17.00	17.24	16.50	17.00	6211
2020-12-15	17.10	17.30	17.00	17.30	3798
2020-12-16	17.40	17.85	17.34	17.50	6658
2020-12-17	17.40	18.10	17.40	17.65	8512
2020-12-18	17.50	18.00	17.50	17.50	3491
2020-12-21	17.50	22.00	17.50	21.60	75732
2020-12-22	18.80	19.90	18.30	19.50	31561
2020-12-23	18.60	19.34	18.60	18.80	9858
2020-12-24	18.50	19.20	18.50	18.80	3641
2020-12-28	19.30	19.50	18.50	18.80	7283
2020-12-29	19.00	19.40	18.69	18.70	4174
2020-12-30	18.80	19.40	18.30	18.50	5981
2020-12-31	18.60	18.60	18.00	18.20	8689
2021-01-04	18.60	19.20	18.20	18.80	11793
2021-01-05	18.90	19.20	18.20	18.90	12315
2021-01-06	18.60	20.25	18.30	18.50	32207
2021-01-07	18.90	19.80	18.76	19.10	9524
2021-01-08	18.90	19.50	18.60	19.20	8419
2021-01-11	19.50	20.40	19.40	19.70	14764
2021-01-12	19.70	20.70	19.70	20.60	19054
2021-01-13	20.60	20.60	19.60	20.00	9832
2021-01-14	20.10	23.30	20.00	21.50	68709
2021-01-15	21.10	21.50	20.30	20.60	18776
2021-01-19	21.10	22.90	20.40	22.20	26310
2021-01-20	22.20	29.00	22.20	25.00	123858
2021-01-21	25.03	32.90	25.00	26.50	261917
2021-01-22	28.50	28.55	26.20	28.00	71915
2021-01-25	28.40	28.50	25.60	26.10	46853
2021-01-26	27.50	42.00	27.00	38.90	516419
2021-01-27	36.80	36.90	30.15	32.50	116741
2021-01-28	31.00	32.80	29.60	30.20	44653
2021-01-29	30.00	32.50	29.30	31.50	28661
2021-02-01	32.20	39.99	31.00	39.10	164756
2021-02-02	38.90	40.00	34.40	34.40	83745
2021-02-03	35.20	38.00	34.03	36.00	37961
2021-02-04	37.00	38.00	35.80	36.20	37004
2021-02-05	36.70	44.90	36.40	43.40	135724
2021-02-08	42.40	43.80	39.60	43.50	70770
2021-02-09	42.90	45.15	42.00	42.50	45508
2021-02-10	42.30	43.00	39.30	41.90	38649
2021-02-11	42.00	42.90	38.10	39.20	27338
2021-02-12	39.30	42.50	39.30	42.00	373413
2021-02-16	57.47	57.47	45.90	48.80	280234
2021-02-17	46.80	48.70	45.20	47.40	51936
2021-02-18	47.00	47.47	43.00	44.60	32720
2021-02-19	45.20	48.00	45.00	45.90	28003
2021-02-22	46.00	46.00	41.00	41.70	41693
2021-02-23	40.00	40.00	35.40	36.50	41721
2021-02-24	37.60	40.30	37.60	39.20	18479
2021-02-25	39.30	40.90	35.60	35.90	25961
2021-02-26	36.60	37.50	35.01	36.20	10830
2021-03-01	37.00	39.90	37.00	39.20	16315
2021-03-02	39.90	39.90	37.30	37.80	16446
2021-03-03	37.60	39.20	36.10	36.90	14992
2021-03-04	37.00	37.00	32.00	32.40	30708
2021-03-05	32.60	32.97	28.90	32.30	20687
2021-03-08	32.30	33.20	31.80	32.40	12460
2021-03-09	32.60	34.30	32.60	34.00	22495
2021-03-10	35.50	36.70	34.60	35.40	16382
2021-03-11	36.20	36.40	34.50	35.50	14264
2021-03-12	35.50	35.66	33.40	34.15	9621
2021-03-15	35.00	36.30	34.20	34.50	13363
2021-03-16	34.60	35.50	33.10	33.70	13518
2021-03-17	34.10	34.50	32.50	32.90	19747
2021-03-18	33.80	33.80	30.50	30.50	25598
2021-03-19	31.00	31.35	29.60	29.60	16798
2021-03-22	30.10	30.50	28.50	28.50	17157
2021-03-23	29.00	29.40	27.00	27.00	11545
2021-03-24	27.00	29.98	27.00	29.60	24188
2021-03-25	28.40	29.80	27.50	29.70	14396
2021-03-26	30.10	30.10	28.20	29.20	8706
2021-03-29	28.80	29.90	28.00	28.30	13881
2021-03-30	28.00	28.39	26.38	27.80	5353
2021-03-31	27.30	28.60	27.30	28.50	7114
2021-04-01	27.70	28.80	27.70	28.20	8420
2021-04-05	28.10	29.40	27.50	29.20	9063
2021-04-06	28.80	31.00	28.80	29.30	25152
2021-04-07	30.30	31.00	29.80	30.20	14026
2021-04-08	31.20	31.20	29.59	30.00	6941
2021-04-09	30.00	31.20	29.20	29.50	20419
2021-04-12	29.10	29.66	27.40	27.60	11521
2021-04-13	27.60	28.81	27.00	27.80	4464
2021-04-14	27.50	28.00	27.00	27.30	6498
2021-04-15	27.20	27.70	26.70	27.50	8266
2021-04-16	27.30	27.50	26.40	27.50	4984
2021-04-19	26.80	28.50	26.70	27.70	15033
2021-04-20	27.80	28.10	26.40	26.60	4873
2021-04-21	26.90	27.70	26.00	27.00	5598
2021-04-22	27.40	27.50	26.90	27.08	3583
2021-04-23	27.20	27.50	26.70	27.00	7082
2021-04-26	27.50	27.50	27.09	27.10	4291
2021-04-27	27.10	27.10	26.50	26.80	3488
2021-04-28	27.60	27.60	26.60	27.10	9134
2021-04-29	27.20	28.00	26.29	27.10	18621
2021-04-30	27.30	27.40	26.70	27.00	9060
2021-05-03	26.70	27.80	26.60	27.40	9096
2021-05-04	27.00	27.33	25.30	25.40	8929
2021-05-05	25.40	25.90	25.00	25.00	6776
2021-05-06	24.70	24.90	23.00	23.00	6314
2021-05-07	23.20	24.50	23.00	24.30	7950
2021-05-10	23.80	24.10	23.10	23.60	7005
2021-05-11	22.90	23.90	22.30	23.00	7177
2021-05-12	23.10	23.50	22.30	22.80	5311
2021-05-13	22.40	22.99	22.00	22.10	8355
2021-05-14	21.40	22.20	20.80	22.10	6608
2021-05-17	21.75	23.00	21.75	22.80	2825
2021-05-18	23.00	25.00	22.96	24.40	11569
2021-05-19	25.10	25.50	24.00	24.70	8781
2021-05-20	25.20	29.00	24.70	28.30	30497
2021-05-21	28.50	30.93	25.60	26.50	43045
2021-05-24	26.40	27.70	25.10	25.30	22078
2021-05-25	25.30	26.00	24.00	24.00	19290
2021-05-26	24.00	25.00	23.60	24.40	18128
2021-05-27	24.40	28.40	24.40	28.30	49916
2021-05-28	29.70	32.00	27.50	28.50	57133
2021-06-01	28.80	29.30	26.30	27.10	22256
2021-06-02	27.40	27.40	26.30	26.90	12305
2021-06-03	26.70	26.80	26.00	26.50	12392
2021-06-04	27.20	27.60	26.20	27.10	16014
2021-06-07	26.90	29.30	26.00	28.80	23059
2021-06-08	29.70	30.30	29.06	29.90	18767
2021-06-09	30.30	30.70	28.20	28.90	10945
2021-06-10	28.70	29.50	27.88	28.40	9171
2021-06-11	28.40	29.80	28.40	29.30	7748
2021-06-14	29.40	29.40	27.10	28.20	20076
2021-06-15	27.90	28.40	27.20	27.30	356194
2021-06-16	31.20	36.80	28.80	31.60	1543302
2021-06-17	30.80	32.20	29.07	32.10	116060
2021-06-18	30.60	31.50	29.41	30.00	39065
2021-06-21	29.30	29.50	27.90	28.70	40613
2021-06-22	28.80	29.10	28.00	28.80	16754
2021-06-23	29.20	30.40	29.20	30.10	33569
2021-06-24	30.35	30.80	30.00	30.40	13771
2021-06-25	31.00	31.29	30.10	30.70	14307
2021-06-28	31.10	31.50	29.30	29.80	17658
2021-06-29	29.80	30.40	29.50	29.60	10377
2021-06-30	29.90	30.00	29.00	29.60	8851
2021-07-01	29.30	30.30	29.30	29.80	7731
2021-07-02	30.20	33.40	30.08	31.30	126920
2021-07-06	32.00	32.00	30.20	30.70	31581
2021-07-07	30.70	31.50	28.20	28.75	30655
2021-07-08	28.40	28.40	26.20	27.90	19252
2021-07-09	28.00	28.80	27.20	27.70	14916
2021-07-12	28.00	28.80	26.55	28.70	21650
2021-07-13	28.20	28.30	27.00	27.40	11904
2021-07-14	28.10	28.10	26.00	26.70	12010
2021-07-15	26.40	26.50	25.10	26.00	14409
2021-07-16	25.70	25.80	25.00	25.35	8675
2021-07-19	25.00	27.40	24.60	27.40	14322
2021-07-20	27.00	27.06	25.90	26.60	16224
2021-07-21	26.60	27.59	26.60	27.30	17929
2021-07-22	27.30	27.30	26.00	26.60	7034
2021-07-23	26.60	26.60	25.40	25.80	9666
2021-07-26	25.10	26.40	25.10	25.90	7933
2021-07-27	25.90	26.30	25.10	26.20	5660
2021-07-28	26.30	26.30	25.20	25.60	5499
2021-07-29	25.70	27.80	25.70	27.80	14950
2021-07-30	27.20	27.25	26.20	26.20	4104
2021-08-02	26.30	26.80	25.70	26.30	8230
2021-08-03	26.40	26.40	25.50	26.10	6292
2021-08-04	25.80	26.00	25.40	25.70	5150
2021-08-05	25.70	27.10	25.70	26.80	7676
2021-08-06	26.70	27.40	26.37	27.30	5663
2021-08-09	27.30	27.30	26.60	26.80	6036
2021-08-10	26.70	26.80	26.11	26.80	4229
2021-08-11	26.60	26.60	25.70	26.10	5378
2021-08-12	26.60	26.60	25.50	25.60	7608
2021-08-13	26.00	26.10	24.50	26.00	8751
2021-08-16	25.60	25.60	24.80	25.20	4641
2021-08-17	24.80	24.90	23.40	24.30	9642
2021-08-18	23.90	25.00	23.22	24.10	7273
2021-08-19	23.70	24.30	23.30	23.50	5376
2021-08-20	24.00	24.50	23.50	24.20	4469
2021-08-23	24.60	24.90	24.30	24.60	5308
2021-08-24	24.60	26.50	24.60	26.20	10071
2021-08-25	26.00	26.50	25.80	25.80	4589
2021-08-26	26.20	26.20	25.10	25.40	4167
2021-08-27	25.70	27.00	25.40	26.50	13064
2021-08-30	26.20	26.90	25.30	25.40	9057
2021-08-31	25.10	26.40	24.80	26.00	15750
2021-09-01	26.00	26.30	24.80	25.00	13703
2021-09-02	24.80	25.60	24.80	25.10	7472
2021-09-03	25.00	25.80	24.90	25.20	4800
2021-09-07	25.50	25.50	24.40	24.50	6273
2021-09-08	24.90	25.23	23.65	24.40	4800
2021-09-09	24.10	24.60	23.60	23.90	5423
2021-09-10	24.90	24.90	23.60	24.10	4913
2021-09-13	23.80	24.20	23.55	23.80	4221
2021-09-14	23.50	23.95	22.81	23.10	4473
2021-09-15	23.30	23.50	22.63	23.40	3525
2021-09-16	23.40	23.50	22.70	23.05	3907
2021-09-17	23.00	23.00	22.30	22.60	7014
2021-09-20	21.90	22.30	20.80	21.80	9948
2021-09-21	21.90	22.30	21.50	22.00	10161
2021-09-22	21.80	23.40	21.80	22.80	8892
2021-09-23	22.00	23.10	21.80	22.80	8555
2021-09-24	22.70	22.99	22.40	22.60	3610
2021-09-27	22.50	23.27	22.10	22.90	4283
2021-09-28	23.50	26.80	23.20	25.20	46134
2021-09-29	24.60	24.60	22.80	23.50	8408
2021-09-30	23.20	24.00	22.90	23.90	5299
2021-10-01	24.30	24.59	22.90	23.20	4942
2021-10-04	23.60	23.60	22.50	22.60	4778
2021-10-05	22.50	22.90	21.90	22.30	5398
2021-10-06	22.30	22.30	21.20	21.70	6444
2021-10-07	23.00	23.00	21.70	22.20	4088
2021-10-08	22.20	22.20	21.60	22.00	3002
2021-10-11	22.10	22.10	21.00	21.80	2877
2021-10-12	21.50	21.80	21.00	21.40	3927
2021-10-13	21.10	21.90	21.10	21.80	7452
2021-10-14	21.60	21.98	21.35	21.70	3533
2021-10-15	22.10	22.10	21.51	21.90	2830
2021-10-18	20.90	21.81	20.90	21.35	4797
2021-10-19	21.70	22.30	21.17	22.10	4614
2021-10-20	22.00	22.00	21.70	21.90	2358
2021-10-21	21.50	23.08	21.50	22.70	14709
2021-10-22	22.20	22.90	21.70	22.90	5593
2021-10-25	22.30	23.00	22.20	22.70	5429
2021-10-26	23.00	23.00	22.20	22.50	4292
2021-10-27	22.10	22.40	21.70	21.70	4516
2021-10-28	21.60	24.00	21.60	23.10	20913
2021-10-29	23.40	23.60	22.50	22.60	9701
2021-11-01	22.50	22.90	21.80	22.30	15066
2021-11-02	22.50	22.80	21.50	22.30	8860
2021-11-03	22.10	23.40	22.00	22.90	7552
2021-11-04	23.02	24.36	21.80	22.10	28447
2021-11-05	22.40	22.79	22.00	22.20	6088
2021-11-08	22.90	23.00	22.00	22.70	11157
2021-11-09	23.00	23.90	22.40	23.20	15780
2021-11-10	23.30	23.60	22.30	22.50	9812
2021-11-11	22.30	22.39	21.80	22.00	7714
2021-11-12	22.10	22.50	21.90	22.30	6321
2021-11-15	22.10	22.40	21.00	21.30	15006
2021-11-16	21.80	21.80	20.30	21.00	12481
2021-11-17	20.10	20.49	18.50	18.50	19313
2021-11-18	18.70	20.90	18.60	20.60	13239
2021-11-19	20.90	21.09	19.12	19.90	10203
2021-11-22	20.50	20.50	19.10	19.60	9263
2021-11-23	19.20	19.50	18.70	18.80	5729
2021-11-24	18.70	19.00	18.10	18.60	8243
2021-11-26	18.60	19.20	18.00	18.70	9420
2021-11-29	18.70	18.90	18.50	18.50	6350
2021-11-30	18.00	18.50	17.90	18.35	4807
2021-12-01	18.10	18.98	18.00	18.10	6111
2021-12-02	17.70	18.00	16.80	17.10	12020
2021-12-03	17.30	17.80	16.00	16.40	7110
2021-12-06	17.00	17.00	16.30	16.90	5058
2021-12-07	17.50	18.00	16.90	17.80	8218
2021-12-08	18.30	18.70	17.75	18.70	3110
2021-12-09	18.80	19.00	18.60	18.70	2221
2021-12-10	19.00	19.00	17.60	18.10	2910
2021-12-13	18.30	20.20	17.10	19.20	21498
2021-12-14	18.80	18.80	15.90	16.60	14296
2021-12-15	16.20	17.70	16.01	17.20	7418
2021-12-16	17.20	17.87	16.90	17.40	30157
2021-12-17	16.00	16.40	15.20	16.00	23748
2021-12-20	15.50	16.10	15.00	15.60	11517
2021-12-21	15.60	16.40	15.22	16.40	6877
2021-12-22	17.10	17.10	16.00	16.40	9772
2021-12-23	15.60	16.35	15.60	16.00	8425
2021-12-27	16.40	16.50	16.00	16.30	4372
2021-12-28	16.30	16.50	15.50	15.60	6368
2021-12-29	15.70	15.70	15.00	15.10	5136
2021-12-30	15.20	16.00	15.15	15.50	9327
2021-12-31	15.40	15.80	15.40	15.60	10347
2022-01-03	16.30	16.50	15.80	16.40	8421
2022-01-04	17.00	18.70	16.90	17.50	44367
2022-01-05	17.50	17.50	15.60	15.80	18751
2022-01-06	16.10	16.50	15.30	16.10	8751
2022-01-07	17.50	17.80	16.10	16.30	11869
2022-01-10	16.50	16.90	15.50	15.80	8006
2022-01-11	15.70	16.10	15.50	15.70	4893
2022-01-12	16.10	16.98	16.00	16.70	14327
2022-01-13	16.90	16.90	16.20	16.40	6880
2022-01-14	16.30	16.30	15.80	16.00	3858
2022-01-18	16.00	16.30	15.30	15.30	6475
2022-01-19	15.30	15.80	15.30	15.50	4792
2022-01-20	15.60	16.10	15.30	15.30	4548
2022-01-21	15.10	15.50	14.50	14.50	8068
2022-01-24	14.50	15.10	14.00	15.10	9113
2022-01-25	15.10	15.10	14.50	14.90	4115
2022-01-26	14.90	15.80	14.90	15.60	5850
2022-01-27	15.40	16.50	15.40	15.70	5545
2022-01-28	15.60	15.60	14.30	14.60	4490
2022-01-31	14.70	15.30	14.60	15.30	4444
2022-02-01	15.20	16.15	15.20	15.90	2858
2022-02-02	15.80	16.40	15.50	16.00	7353
2022-02-03	15.20	15.90	15.20	15.30	4227
2022-02-04	15.40	16.40	15.08	16.30	7390
2022-02-07	15.40	16.20	15.40	15.70	3578
2022-02-08	15.30	16.00	15.30	15.80	3952
2022-02-09	15.70	16.60	15.70	15.90	9049
2022-02-10	15.80	16.47	15.60	16.00	7046
2022-02-11	16.50	16.50	15.56	15.70	4493
2022-02-14	16.30	16.40	15.70	16.30	5312
2022-02-15	16.20	17.00	15.91	16.80	8299
2022-02-16	16.90	17.40	16.80	17.35	2979
2022-02-17	16.90	17.40	16.70	17.00	3383
2022-02-18	16.90	17.40	16.50	17.10	2805
2022-02-22	16.80	17.40	16.70	16.70	3084
2022-02-23	16.70	16.70	16.00	16.00	2966
2022-02-24	15.00	16.40	15.00	15.80	6179
2022-02-25	15.80	16.10	15.70	15.80	3065
2022-02-28	15.80	16.30	15.40	15.70	3569
2022-03-01	15.90	16.50	15.40	15.40	3029
2022-03-02	15.90	16.40	15.50	16.30	3654
2022-03-03	16.80	17.00	15.90	16.00	5727
2022-03-04	15.50	16.20	15.50	15.70	3895
2022-03-07	16.50	17.10	15.00	15.50	7048
2022-03-08	15.70	16.00	15.10	15.90	4619
2022-03-09	15.90	16.50	15.50	15.50	6417
2022-03-10	15.50	16.40	15.50	16.40	2345
2022-03-11	16.50	16.50	16.00	16.00	1724
2022-03-14	15.90	16.00	14.40	14.50	11255
2022-03-15	15.50	15.50	14.63	15.20	2472
2022-03-16	15.10	15.50	15.10	15.20	2726
2022-03-17	15.20	15.70	15.20	15.50	2652
2022-03-18	15.60	16.10	15.60	16.00	3924
2022-03-21	16.10	16.10	15.25	15.30	3806
2022-03-22	15.60	15.70	15.10	15.60	2855
2022-03-23	15.80	16.20	15.50	16.10	5094
2022-03-24	16.20	16.50	16.00	16.50	3031
2022-03-25	16.50	16.70	15.80	16.60	3264
2022-03-28	16.20	16.80	16.11	16.60	2735
2022-03-29	16.90	18.00	16.30	16.80	8349
2022-03-30	17.20	17.60	16.76	17.50	3477
2022-03-31	17.50	17.50	16.60	17.20	3081
2022-04-01	17.50	17.98	17.20	17.60	5096
2022-04-04	17.70	18.30	17.60	18.30	5742
2022-04-05	18.40	18.40	17.40	18.30	3174
2022-04-06	18.30	18.89	18.20	18.70	6500
2022-04-07	19.30	19.39	18.90	19.10	7973
2022-04-08	19.20	19.29	18.90	19.20	4425
2022-04-11	18.70	18.80	16.80	16.80	7231
2022-04-12	17.10	17.30	16.50	16.80	6799
2022-04-13	16.70	17.60	16.61	17.60	3734
2022-04-14	17.60	17.78	17.21	17.30	2075
2022-04-18	17.60	17.70	17.10	17.50	1773
2022-04-19	17.70	18.10	17.50	17.80	2353
2022-04-20	17.90	18.70	17.53	18.10	2844
2022-04-21	17.00	18.00	17.00	17.70	2144
2022-04-22	17.70	17.70	16.50	17.00	2589
2022-04-25	16.10	16.52	15.00	15.80	5318
2022-04-26	16.00	16.30	16.00	16.00	3405
2022-04-27	16.20	16.20	15.00	15.80	3080
2022-04-28	16.20	16.20	15.00	16.20	2783
2022-04-29	16.40	16.40	15.80	16.30	1393
2022-05-02	15.20	16.40	15.20	16.00	4086
2022-05-03	15.90	15.90	15.55	15.80	1651
2022-05-04	15.80	16.10	15.20	15.95	2891
2022-05-05	15.70	16.30	15.70	16.30	3100
2022-05-06	16.10	17.00	15.90	16.30	2982
2022-05-09	16.30	16.40	15.03	15.30	2582
2022-05-10	15.10	15.10	14.30	14.70	2736
2022-05-11	14.40	14.90	14.20	14.50	2698
2022-05-12	14.50	15.00	14.10	14.50	2731
2022-05-13	14.20	14.82	14.10	14.50	4338
2022-05-16	11.10	14.15	10.60	13.90	6794
2022-05-17	15.10	15.10	13.99	14.50	2789
2022-05-18	13.90	13.90	13.00	13.40	2425
2022-05-19	14.40	15.00	14.30	15.00	1854
2022-05-20	15.50	16.20	14.55	14.70	2229
2022-05-23	15.40	16.10	15.40	16.00	4590
2022-05-24	15.80	16.00	14.53	15.00	2567
2022-05-25	14.70	15.30	14.70	15.10	865
2022-05-26	14.55	15.08	14.51	14.80	1798
2022-05-27	14.70	15.30	14.10	14.60	2216
2022-05-31	14.40	14.80	14.00	14.30	3080
2022-06-01	14.00	14.20	14.00	14.02	784
2022-06-02	13.70	14.60	13.70	14.30	2382
2022-06-03	14.00	14.90	14.00	14.80	1632
2022-06-06	15.90	16.40	15.50	16.00	2404
2022-06-07	16.10	17.00	15.88	16.20	4313
2022-06-08	16.20	16.23	15.50	15.74	1011
2022-06-09	16.50	17.00	15.70	15.90	1630
2022-06-10	16.90	16.90	15.50	16.20	4426
2022-06-13	14.40	15.70	14.26	14.60	3346
2022-06-14	14.30	16.20	14.30	15.10	2963
2022-06-15	15.40	15.40	14.52	14.80	1687
2022-06-16	14.50	15.19	13.90	14.40	3902
2022-06-17	14.60	14.90	14.00	14.80	1875
2022-06-21	14.40	14.90	14.00	14.90	2846
2022-06-22	14.70	15.00	14.27	15.00	1023
2022-06-23	15.20	15.20	14.70	14.90	964
2022-06-24	14.60	15.10	14.30	15.00	1660
2022-06-27	15.00	15.20	14.64	15.10	2022
2022-06-28	14.50	15.50	14.40	15.20	1627
2022-06-29	14.80	15.50	14.80	14.90	1574
2022-06-30	15.00	15.15	14.50	14.70	871
2022-07-01	14.60	16.00	14.30	15.40	1571
2022-07-05	15.90	16.00	15.50	15.90	3550
2022-07-06	15.80	16.20	15.51	16.10	994
2022-07-07	15.90	16.10	15.30	16.00	1424
2022-07-08	15.30	16.10	15.30	15.51	1578
2022-07-11	15.60	15.80	15.20	15.80	882
2022-07-12	15.40	15.97	15.40	15.50	1591
2022-07-13	15.40	16.00	15.40	15.90	1380
2022-07-14	15.80	16.50	15.80	16.00	1707
2022-07-15	15.80	16.50	15.70	16.20	1008
2022-07-18	16.50	16.60	15.90	16.30	1368
2022-07-19	16.90	17.00	16.50	17.00	1895
2022-07-20	17.20	17.60	17.10	17.40	1544
2022-07-21	17.20	17.30	16.90	17.30	1334
2022-07-22	17.40	17.40	16.40	17.30	808
2022-07-25	17.00	17.60	16.80	16.80	3498
2022-07-26	16.90	18.65	16.80	17.60	18458
2022-07-27	16.00	17.90	16.00	17.30	5095
2022-07-28	16.50	17.90	16.50	17.10	6857
2022-07-29	17.50	17.50	16.70	17.10	2580
2022-08-01	17.20	17.20	15.70	16.50	4355
2022-08-02	16.10	17.00	16.10	16.40	3268
2022-08-03	17.00	18.00	16.36	17.50	7305
2022-08-04	17.80	17.80	16.20	16.90	5474
2022-08-05	16.50	17.20	16.50	17.00	1680
2022-08-08	17.20	17.91	17.00	17.80	9960
2022-08-09	17.80	17.90	16.90	17.10	3073
2022-08-10	17.90	17.90	17.32	17.70	1928
2022-08-11	17.30	17.70	17.00	17.60	2365
2022-08-12	17.60	18.50	17.10	17.90	11150
2022-08-15	18.40	18.50	17.30	17.74	5242
2022-08-16	18.00	18.00	17.20	17.80	2126
2022-08-17	17.80	17.80	17.10	17.10	4259
2022-08-18	17.10	17.10	16.60	16.90	1298
2022-08-19	16.61	17.00	16.50	16.65	1696
2022-08-22	15.40	16.50	15.20	16.00	3623
2022-08-23	16.00	16.40	15.70	15.80	1298
2022-08-24	15.90	16.40	15.80	16.00	1711
2022-08-25	15.90	16.20	15.80	15.95	2583
2022-08-26	15.70	16.46	15.70	16.30	2173
2022-08-29	15.90	16.00	15.50	15.50	713
2022-08-30	15.80	16.30	15.60	15.70	896
2022-08-31	16.10	16.10	15.60	15.70	1980
2022-09-01	15.40	15.59	15.00	15.24	992
2022-09-02	15.10	15.50	14.70	14.80	1691
2022-09-06	14.50	14.80	14.10	14.60	3971
2022-09-07	14.30	14.70	14.00	14.70	1233
2022-09-08	14.62	14.80	14.30	14.78	3100
2022-09-09	15.20	15.20	14.30	14.60	2555
2022-09-12	14.30	14.90	14.30	14.70	2541
2022-09-13	14.30	17.70	12.30	12.80	49289
2022-09-14	12.50	15.80	12.50	14.20	13906
2022-09-15	14.50	14.50	13.90	14.30	988
2022-09-16	14.80	14.80	13.30	13.40	5766
2022-09-19	13.40	14.40	13.40	14.00	1524
2022-09-20	14.00	14.40	13.50	13.80	2283
2022-09-21	14.20	14.20	13.10	13.20	2269
2022-09-22	13.30	13.50	13.00	13.10	849
2022-09-23	12.70	12.99	12.70	12.90	1085
2022-09-26	12.60	13.50	12.53	12.60	1200
2022-09-27	12.80	13.30	12.60	13.20	1053
2022-09-28	13.40	13.40	12.80	13.00	1317
2022-09-29	12.60	13.70	12.60	13.40	1668
2022-09-30	13.70	14.20	13.27	13.30	5025
2022-10-03	13.80	14.40	13.80	14.30	1049
2022-10-04	15.00	15.00	13.10	13.90	8029
2022-10-05	15.00	15.00	13.70	14.10	3078
2022-10-06	14.10	14.10	13.70	13.80	871
2022-10-07	13.60	13.60	13.50	13.50	515
2022-10-10	13.40	13.40	12.90	13.10	1058
2022-10-11	13.00	13.20	12.70	12.70	1436
2022-10-12	12.80	13.20	12.70	12.90	1261
2022-10-13	12.80	13.10	12.80	13.10	1201
2022-10-14	13.10	13.10	12.70	12.70	1056
2022-10-17	12.70	14.50	12.60	13.30	3333
2022-10-18	13.70	13.86	13.40	13.70	1160
2022-10-19	13.80	14.19	13.00	13.00	861
2022-10-20	13.00	13.70	12.80	13.20	372
2022-10-21	13.59	13.59	12.60	12.80	1696
2022-10-24	13.10	13.60	12.70	13.60	1926
2022-10-25	14.00	14.00	13.20	13.50	1357
2022-10-26	13.60	13.90	13.20	13.20	467
2022-10-27	12.60	13.40	12.50	13.20	2692
2022-10-28	13.20	13.40	12.72	12.90	3612
2022-10-31	12.50	13.40	12.50	13.10	5054
2022-11-01	13.30	13.40	12.70	12.80	731
2022-11-02	12.80	13.00	12.60	12.60	1164
2022-11-03	12.60	12.60	12.40	12.60	1892
2022-11-04	11.90	12.50	11.90	12.20	2197
2022-11-07	12.70	12.70	12.20	12.40	729
2022-11-08	12.40	12.60	12.20	12.60	551
2022-11-09	12.70	12.80	12.10	12.40	4154
2022-11-10	12.20	12.51	12.00	12.13	634
2022-11-11	12.00	12.50	12.00	12.10	6814
2022-11-14	12.10	12.80	12.10	12.80	846
2022-11-15	13.10	13.36	13.00	13.10	3048
2022-11-16	13.00	13.30	12.60	12.80	533
2022-11-17	12.80	13.10	12.50	12.60	669
2022-11-18	12.50	12.80	12.50	12.80	427
2022-11-21	12.80	13.10	12.30	12.40	1235
2022-11-22	12.60	12.80	12.20	12.40	693
2022-11-23	12.40	12.70	12.20	12.50	1300
2022-11-25	12.50	12.50	12.20	12.40	385
2022-11-28	12.20	12.50	12.20	12.20	737
2022-11-29	12.30	12.60	12.20	12.38	525
2022-11-30	12.20	12.60	12.20	12.40	986
2022-12-01	12.50	12.60	12.40	12.60	558
2022-12-02	12.60	12.80	12.60	12.70	704
2022-12-05	12.70	12.70	12.10	12.10	688
2022-12-06	12.20	12.30	12.00	12.30	689
2022-12-07	12.18	12.30	12.10	12.30	153
2022-12-08	12.10	12.10	11.80	12.00	1429
2022-12-09	11.80	12.70	11.80	12.50	784
2022-12-12	12.50	12.50	11.80	12.00	767
2022-12-13	11.40	12.36	11.40	12.00	559
2022-12-14	11.95	12.20	11.80	11.80	550
2022-12-15	11.50	12.10	11.40	11.50	1687
2022-12-16	11.40	11.59	11.20	11.40	1399
2022-12-19	11.20	11.82	11.20	11.30	2427
2022-12-20	11.30	11.60	11.20	11.40	3352
2022-12-21	11.60	11.60	11.00	11.00	975
2022-12-22	11.00	11.00	10.80	10.85	2096
2022-12-23	10.80	11.20	10.80	11.20	593
2022-12-27	11.30	11.30	10.40	10.40	2519
2022-12-28	10.50	11.30	10.40	10.50	1392
2022-12-29	10.50	10.77	10.40	10.62	871
2022-12-30	10.40	10.96	10.40	10.72	2479
2023-01-03	10.40	10.70	10.30	10.30	1955
2023-01-04	10.10	10.78	10.10	10.35	3748
2023-01-05	10.70	10.80	10.45	10.80	2684
2023-01-06	10.90	11.60	10.90	11.09	3839
2023-01-09	11.40	11.40	10.60	11.20	3966
2023-01-10	11.20	11.30	11.10	11.20	1749
2023-01-11	11.30	11.70	11.16	11.20	4498
2023-01-12	11.60	11.61	11.40	11.60	1779
2023-01-13	11.70	12.50	11.70	12.32	2355
2023-01-17	12.60	12.70	12.50	12.60	1042
2023-01-18	12.60	12.70	12.60	12.69	1150
2023-01-19	12.50	12.70	12.20	12.60	1715
2023-01-20	12.60	13.30	12.20	12.89	3357
2023-01-23	13.10	13.10	12.50	12.70	1503
2023-01-24	12.20	12.70	12.00	12.10	1706
2023-01-25	12.30	12.60	12.30	12.60	1527
2023-01-26	12.50	12.60	11.90	12.30	2390
2023-01-27	12.00	12.25	11.80	11.90	2563
2023-01-30	11.90	12.60	11.83	12.55	3333
2023-01-31	12.70	13.06	12.50	12.60	3340
2023-02-01	13.10	13.10	12.70	12.90	2005
2023-02-02	13.00	13.10	12.71	12.90	2596
2023-02-03	13.10	13.20	12.60	12.60	2994
2023-02-06	12.60	13.10	12.10	12.70	8768
2023-02-07	12.60	12.90	12.50	12.85	1467
2023-02-08	12.90	13.10	12.70	13.10	2489
2023-02-09	13.40	13.60	12.80	13.20	4172
2023-02-10	13.20	13.36	12.60	13.00	1706
2023-02-13	13.10	13.60	12.60	13.60	23231
2023-02-14	12.90	13.60	12.44	13.20	7200
2023-02-15	13.50	13.50	13.00	13.20	2069
2023-02-16	12.60	13.15	12.60	12.80	2916
2023-02-17	12.70	12.95	12.50	12.50	2373
2023-02-21	12.60	12.60	11.20	11.50	2682
2023-02-22	11.50	11.80	11.20	11.40	1409
2023-02-23	11.50	12.10	11.30	11.70	1974
2023-02-24	11.42	11.68	11.30	11.40	661
2023-02-27	11.30	11.60	11.20	11.20	1600
2023-02-28	11.40	11.73	11.20	11.30	1335
2023-03-01	11.30	11.60	11.20	11.30	3136
2023-03-02	11.20	11.40	11.20	11.20	2206
2023-03-03	11.20	11.37	11.10	11.20	2994
2023-03-06	11.20	12.10	11.20	12.10	4258
2023-03-07	12.10	12.26	11.50	11.70	1655
2023-03-08	12.00	12.00	11.20	11.20	1699
2023-03-09	11.30	11.80	11.30	11.40	1843
2023-03-10	11.40	11.55	11.13	11.40	1489
2023-03-13	11.30	11.60	11.10	11.10	2281
2023-03-14	11.10	11.60	11.10	11.30	823
2023-03-15	11.10	11.70	11.00	11.20	2737
2023-03-16	11.10	11.99	10.30	10.60	9507
2023-03-17	10.40	10.90	10.40	10.50	1539
2023-03-20	10.40	10.40	10.00	10.10	3955
2023-03-21	10.30	10.30	10.00	10.10	3575
2023-03-22	10.00	10.40	10.00	10.10	1722
2023-03-23	10.43	10.43	10.02	10.30	3640
2023-03-24	10.30	10.50	10.00	10.50	1330
2023-03-27	10.10	10.50	10.10	10.10	1746
2023-03-28	10.00	10.60	9.50	10.20	2834
2023-03-29	10.40	10.60	10.30	10.50	1746
2023-03-30	10.40	10.70	10.24	10.70	1151
2023-03-31	11.00	11.20	10.85	11.15	3456
2023-04-03	11.40	11.74	11.10	11.50	5674
2023-04-04	11.50	11.60	11.40	11.41	1771
2023-04-05	11.40	11.61	11.30	11.40	2859
2023-04-06	11.50	12.00	11.50	11.60	3949
2023-04-10	11.20	11.80	11.20	11.50	1023
2023-04-11	11.20	11.70	11.20	11.50	731
2023-04-12	11.50	12.10	11.40	12.10	3982
2023-04-13	12.00	12.10	11.50	11.70	1086
2023-04-14	11.40	11.50	11.00	11.00	658
2023-04-17	11.20	11.20	10.90	10.90	642
2023-04-18	11.20	11.20	10.70	10.70	1170
2023-04-19	10.70	10.70	10.50	10.50	1957
2023-04-20	10.50	10.56	10.00	10.50	2480
2023-04-21	10.40	10.60	10.30	10.40	642
2023-04-24	10.30	10.59	10.30	10.40	735
2023-04-25	10.20	10.30	10.19	10.20	709
2023-04-26	10.48	10.48	10.10	10.20	781
2023-04-27	10.30	10.40	10.30	10.30	722
2023-04-28	10.60	10.60	10.10	10.20	1134
2023-05-01	10.20	10.40	10.00	10.10	4806
2023-05-02	10.00	10.30	10.00	10.10	1325
2023-05-03	10.20	10.45	10.10	10.20	4191
2023-05-04	10.20	10.40	10.20	10.20	2134
2023-05-05	10.10	10.20	10.10	10.20	962
2023-05-08	10.10	10.30	10.10	10.20	2386
2023-05-09	10.20	10.30	10.10	10.20	1060
2023-05-10	10.10	10.20	9.90	9.95	3060
2023-05-11	10.10	10.20	9.91	10.20	283
2023-05-12	9.90	10.23	9.90	10.06	749
2023-05-15	9.80	10.20	9.80	10.05	777
2023-05-16	10.10	10.29	9.90	9.90	721
2023-05-17	9.90	10.40	9.90	9.90	942
2023-05-18	9.90	10.20	9.90	9.90	931
2023-05-19	10.00	10.10	10.00	10.00	1004
2023-05-22	10.10	10.10	9.90	9.90	3933
2023-05-23	9.60	10.30	9.60	10.20	2867
2023-05-24	10.30	10.30	10.12	10.20	753
2023-05-25	10.20	10.30	10.00	10.00	759
2023-05-26	10.50	10.81	10.14	10.19	4565
2023-05-30	11.00	11.00	10.10	10.30	2254
2023-05-31	10.30	10.50	10.30	10.30	2694
2023-06-01	10.50	10.60	10.10	10.60	3332
2023-06-02	10.40	10.60	10.30	10.40	5675
2023-06-05	9.83	10.40	9.80	10.10	3276
2023-06-06	10.20	10.50	10.13	10.30	2797
2023-06-07	10.10	10.20	9.90	10.00	5965
2023-06-08	10.40	10.40	10.00	10.15	2292
2023-06-09	10.00	10.20	10.00	10.00	3808
2023-06-12	10.10	10.20	10.00	10.20	924
2023-06-13	10.10	10.20	10.00	10.00	2267
2023-06-14	10.00	10.20	9.90	10.00	2016
2023-06-15	9.80	10.10	9.80	10.00	2355
2023-06-16	10.00	10.10	9.58	9.73	2031
2023-06-20	9.90	9.94	9.30	9.45	4718
2023-06-21	9.40	9.77	9.40	9.69	4308
2023-06-22	9.70	9.74	9.70	9.73	1255
2023-06-23	9.70	9.76	9.50	9.50	2104
2023-06-26	9.70	9.71	9.50	9.66	1552
2023-06-27	9.40	9.80	9.40	9.80	766
2023-06-28	9.60	9.80	9.41	9.50	1234
2023-06-29	9.40	9.71	9.40	9.42	743
2023-06-30	9.30	9.71	9.30	9.60	797
2023-07-03	9.50	9.62	9.46	9.50	1162
2023-07-05	9.70	9.75	9.40	9.40	652
2023-07-06	9.48	9.70	9.23	9.24	2946
2023-07-07	9.23	9.59	9.23	9.40	629
2023-07-10	9.40	9.50	9.30	9.35	735
2023-07-11	9.30	9.50	9.30	9.40	988
2023-07-12	9.30	9.48	8.22	9.09	8982
2023-07-13	9.15	9.19	9.10	9.19	1017
2023-07-14	9.00	9.10	8.91	9.00	694
2023-07-17	9.00	9.10	9.00	9.10	1641
2023-07-18	8.90	9.10	8.63	9.07	2154
2023-07-19	9.08	9.10	8.84	8.90	1768
2023-07-20	8.85	9.10	8.85	8.90	1124
2023-07-21	9.19	9.19	8.84	8.95	2446
2023-07-24	8.95	8.95	8.76	8.80	1049
2023-07-25	8.80	8.89	8.80	8.81	2219
2023-07-26	8.90	8.90	8.65	8.80	1772
2023-07-27	8.80	8.80	8.50	8.70	1507
2023-07-28	8.70	8.88	8.21	8.41	13272
2023-07-31	8.43	8.99	8.43	8.71	2005
2023-08-01	8.71	9.00	8.62	8.81	2355
2023-08-02	9.00	9.00	8.65	8.98	2213
2023-08-03	8.66	9.00	8.66	8.99	2552
2023-08-04	8.91	8.95	8.65	8.66	542
2023-08-07	8.50	8.60	8.40	8.40	2226
2023-08-08	8.40	8.70	8.15	8.70	1966
2023-08-09	8.70	8.70	8.30	8.47	1150
2023-08-10	8.50	9.00	8.50	8.75	4092
2023-08-11	8.40	9.00	8.40	8.70	1350
2023-08-14	9.10	9.10	8.60	8.75	3160
2023-08-15	8.60	8.80	8.44	8.44	751
2023-08-16	8.52	9.40	8.43	8.50	4106
2023-08-17	8.15	8.65	8.15	8.45	2586
2023-08-18	8.35	8.50	8.15	8.20	821
2023-08-21	7.87	8.20	7.87	8.10	1858
2023-08-22	8.10	8.30	7.87	8.10	898
2023-08-23	8.11	8.30	7.90	8.30	956
2023-08-24	8.10	8.60	8.10	8.18	897
2023-08-25	8.12	8.49	7.90	8.30	657
2023-08-28	8.10	8.30	8.10	8.10	472
2023-08-29	8.40	8.60	8.30	8.45	1607
2023-08-30	8.56	8.70	8.45	8.58	925
2023-08-31	8.11	8.55	7.96	8.22	1583
2023-09-01	8.49	8.55	8.10	8.10	926
2023-09-05	8.20	8.48	8.10	8.42	1251
2023-09-06	8.39	8.39	8.05	8.22	1864
2023-09-07	7.96	8.19	7.85	8.00	2708
2023-09-08	8.10	8.10	7.85	7.87	1543
2023-09-11	8.10	8.10	8.10	8.10	12
2023-09-12	7.90	8.10	7.85	7.85	975
2023-09-13	7.85	7.98	7.85	7.98	984
2023-09-14	7.95	7.98	7.83	7.90	1401
2023-09-15	7.90	7.90	7.61	7.82	2839
2023-09-18	8.28	8.28	7.70	8.08	1339
2023-09-19	8.30	8.30	7.75	8.25	1456
2023-09-20	8.25	8.30	7.75	7.75	647
2023-09-21	8.09	8.30	7.60	7.90	2056
2023-09-22	7.73	8.11	7.73	7.90	647
2023-09-25	8.16	8.20	7.70	7.92	2623
2023-09-26	7.90	8.26	7.70	7.79	499
2023-09-27	7.73	7.73	7.70	7.70	1856
2023-09-28	7.73	7.73	7.70	7.70	501
2023-09-29	7.73	7.73	7.60	7.60	1617
2023-10-02	7.64	7.69	7.60	7.60	1264
2023-10-03	7.50	8.09	7.50	7.70	902
2023-10-04	8.10	8.10	7.70	7.73	522
2023-10-05	8.00	8.00	7.50	7.51	1027
2023-10-06	7.80	7.81	7.40	7.75	969
2023-10-09	7.80	7.80	7.35	7.70	2629
2023-10-10	7.77	7.77	7.39	7.65	1466
2023-10-11	7.70	8.15	7.60	7.61	7267
2023-10-12	7.40	8.03	7.40	7.60	625
2023-10-13	7.80	8.00	7.61	7.89	1479
2023-10-16	8.20	8.20	7.50	7.51	1324
2023-10-17	7.59	8.00	7.51	7.68	567
2023-10-18	8.00	8.00	7.10	7.35	4628
2023-10-19	7.13	7.60	7.13	7.40	426
2023-10-20	7.60	7.60	7.15	7.30	1520
2023-10-23	7.30	7.40	6.90	7.06	418
2023-10-24	7.05	7.40	7.05	7.05	343
2023-10-25	7.21	7.40	7.13	7.20	2080
2023-10-26	7.50	7.50	7.05	7.17	1949
2023-10-27	7.20	7.20	6.90	6.90	854
2023-10-30	7.40	7.40	7.00	7.20	1152
2023-10-31	7.26	7.26	6.85	7.11	1580
2023-11-01	7.10	7.19	6.86	6.86	1044
2023-11-02	7.19	7.20	6.93	6.93	4545
2023-11-03	7.00	7.20	7.00	7.00	764
2023-11-06	7.20	7.20	7.00	7.00	851
2023-11-07	7.20	7.50	7.01	7.20	676
2023-11-08	7.49	7.49	7.01	7.01	407
2023-11-09	7.10	7.40	7.00	7.00	1129
2023-11-10	7.20	7.45	7.00	7.23	2965
2023-11-13	7.45	7.45	7.00	7.32	780
2023-11-14	7.45	8.15	7.32	7.80	4088
2023-11-15	7.79	8.10	7.40	7.77	889
2023-11-16	7.51	7.75	7.49	7.74	864
2023-11-17	7.52	7.70	7.05	7.10	1996
2023-11-20	7.90	7.90	7.20	7.50	800
2023-11-21	7.40	7.50	7.00	7.31	2450
2023-11-22	7.90	7.90	7.10	7.20	1058
2023-11-24	7.17	7.81	7.17	7.50	1348
2023-11-27	7.56	7.80	7.50	7.50	1356
2023-11-28	7.30	7.90	7.30	7.75	555
2023-11-29	7.50	7.75	7.06	7.21	1290
2023-11-30	7.30	7.50	7.10	7.10	286
2023-12-01	7.90	7.90	7.06	7.90	6003
2023-12-04	7.90	7.90	7.70	7.90	6001
2023-12-05	7.80	7.90	7.70	7.80	1563
2023-12-06	7.75	7.76	7.36	7.72	825
2023-12-07	7.15	7.65	7.15	7.51	2629
2023-12-08	7.63	7.65	7.16	7.41	3212
2023-12-11	7.20	7.59	7.16	7.19	1642
2023-12-12	7.30	7.30	7.17	7.20	2231
2023-12-13	7.24	7.33	7.20	7.20	2467
2023-12-14	7.30	7.49	7.20	7.35	1742
2023-12-15	7.25	7.41	7.20	7.20	2247
2023-12-18	7.20	7.30	7.10	7.20	6813
2023-12-19	7.05	7.30	7.00	7.00	4158
2023-12-20	6.96	7.00	5.86	6.28	20079
2023-12-21	6.90	7.39	6.90	7.20	12517
2023-12-22	7.70	7.70	7.20	7.60	5115
2023-12-26	6.80	7.60	6.78	7.20	7056
2023-12-27	7.09	7.33	7.09	7.22	2794
2023-12-28	7.10	7.40	6.90	6.99	5988
2023-12-29	7.04	7.40	7.04	7.29	4514
2024-01-02	7.30	7.40	7.09	7.21	6897
2024-01-03	7.39	7.39	7.10	7.10	1223
2024-01-04	7.39	7.39	7.10	7.36	2095
2024-01-05	7.28	7.35	7.10	7.10	555
2024-01-08	7.10	7.30	7.10	7.13	1014
2024-01-09	7.10	7.37	7.10	7.29	1745
2024-01-10	7.10	7.29	7.04	7.21	2616
2024-01-11	7.19	7.29	7.04	7.16	947
2024-01-12	7.16	7.28	7.04	7.16	482
2024-01-16	7.05	7.27	6.92	7.14	7229
2024-01-17	7.29	7.29	6.93	7.00	10845
2024-01-18	6.91	7.20	6.87	7.00	1872
2024-01-19	6.91	7.19	6.80	6.99	840
2024-01-22	6.70	7.25	6.70	6.93	723
2024-01-23	6.92	7.23	6.92	7.01	1487
2024-01-24	7.10	7.19	6.96	7.19	1441
2024-01-25	7.07	7.20	7.00	7.20	1304
2024-01-26	7.18	7.75	7.15	7.15	8814
2024-01-29	7.10	7.70	7.08	7.39	1420
2024-01-30	7.20	7.48	7.08	7.08	1510
2024-01-31	7.40	7.45	7.08	7.25	988
2024-02-01	7.30	7.45	7.05	7.05	2581
2024-02-02	6.93	7.30	6.92	7.06	1338
2024-02-05	7.07	7.40	6.86	7.00	1827
2024-02-06	7.40	7.40	6.86	7.39	5290
2024-02-07	7.45	7.45	7.10	7.15	2444
2024-02-08	7.44	7.60	7.15	7.30	1593
2024-02-09	7.60	7.60	7.21	7.58	2212
2024-02-12	7.40	7.80	7.30	7.31	4279
2024-02-13	7.31	7.70	7.15	7.55	876
2024-02-14	7.80	7.80	7.19	7.50	2727
2024-02-15	7.31	7.38	6.76	6.98	11732
2024-02-16	6.80	7.10	6.80	6.97	2213
2024-02-20	6.50	7.10	6.50	7.08	1376
2024-02-21	7.08	7.09	6.70	6.70	1219
2024-02-22	6.61	7.00	6.40	6.58	3297
2024-02-23	6.60	6.90	6.58	6.69	486
2024-02-26	6.44	6.80	6.44	6.51	1489
2024-02-27	6.50	6.77	6.50	6.61	386
2024-02-28	6.67	6.77	6.50	6.70	788
2024-02-29	6.50	6.73	6.50	6.51	2341
2024-03-01	6.61	6.70	6.30	6.32	2428
2024-03-04	6.42	6.71	6.42	6.71	1783
2024-03-05	6.50	6.70	6.50	6.50	678
2024-03-06	6.70	6.70	6.40	6.41	440
2024-03-07	6.43	6.66	6.40	6.41	1403
2024-03-08	6.40	6.50	6.30	6.50	1315
2024-03-11	6.24	6.30	6.10	6.20	1742
2024-03-12	6.13	6.50	6.13	6.49	854
2024-03-13	6.40	6.40	6.10	6.20	1187
2024-03-14	6.27	6.45	6.01	6.30	713
2024-03-15	5.94	6.15	4.60	4.60	9476
2024-03-18	6.00	6.20	5.50	5.90	32533
2024-03-19	5.80	6.30	5.60	5.80	8720
2024-03-20	6.00	6.10	5.63	6.00	4009
2024-03-21	6.19	6.20	5.80	5.80	1349
2024-03-22	5.63	6.09	5.61	6.08	1848
2024-03-25	5.81	6.15	5.80	6.02	1811
2024-03-26	6.10	6.15	5.90	5.95	1831
2024-03-27	5.82	5.86	5.50	5.82	7958
2024-03-28	6.00	6.20	5.50	6.07	1727
2024-04-01	5.88	6.05	5.62	5.66	2590
2024-04-02	5.55	5.89	5.52	5.74	2581
2024-04-03	5.70	6.20	5.70	5.70	983
2024-04-04	5.99	5.99	5.68	5.78	1080
2024-04-05	5.78	5.78	5.60	5.69	883
2024-04-08	5.50	6.19	5.50	5.77	2066
2024-04-09	5.80	5.80	5.55	5.69	1057
2024-04-10	5.53	5.80	5.40	5.55	2570
2024-04-11	5.41	5.69	5.34	5.38	2675
2024-04-12	5.69	5.69	5.34	5.34	338
2024-04-15	5.40	5.40	5.30	5.35	2579
2024-04-16	5.46	5.46	5.00	5.30	1030
2024-04-17	5.30	5.40	5.01	5.01	954
2024-04-18	4.80	5.40	4.80	5.40	1382
2024-04-19	5.06	5.40	5.00	5.01	707
2024-04-22	5.18	5.40	5.00	5.19	945
2024-04-23	5.15	5.20	5.00	5.00	878
2024-04-24	4.97	5.40	4.87	5.11	1871
2024-04-25	6.27	6.27	5.02	5.59	3213
2024-04-26	5.25	5.60	5.00	5.35	4110
2024-04-29	5.30	5.60	5.30	5.48	648
2024-04-30	5.20	5.52	5.20	5.38	751
2024-05-01	5.32	5.43	5.22	5.22	769
2024-05-02	5.23	5.46	5.10	5.19	484
2024-05-03	5.10	5.50	5.10	5.12	653
2024-05-06	5.23	5.50	5.12	5.18	576
2024-05-07	5.20	5.50	5.10	5.28	906
2024-05-08	5.59	5.60	5.28	5.28	668
2024-05-09	5.20	5.59	5.20	5.33	1436
2024-05-10	5.39	5.60	5.10	5.26	404
2024-05-13	5.20	5.54	5.11	5.14	4146
2024-05-14	5.37	5.43	5.12	5.31	2391
2024-05-15	5.29	5.35	5.29	5.29	1612
2024-05-16	5.25	5.50	5.25	5.40	749
2024-05-17	5.30	5.60	5.23	5.23	644
2024-05-20	5.23	5.55	5.23	5.51	1052
2024-05-21	5.51	5.51	5.10	5.40	1575
2024-05-22	5.40	5.40	5.22	5.35	404
2024-05-23	5.50	5.50	5.23	5.40	22126
2024-05-24	5.30	5.50	5.17	5.32	645
2024-05-28	5.52	5.52	5.23	5.28	2992
2024-05-29	5.41	5.41	5.15	5.20	487
2024-05-30	4.81	5.49	4.81	5.10	3162
2024-05-31	5.22	5.22	4.90	4.91	1039
2024-06-03	5.16	5.40	5.16	5.29	2875
2024-06-04	5.29	5.29	5.20	5.20	654
2024-06-05	5.29	5.29	5.20	5.20	788
2024-06-06	5.40	5.40	5.20	5.24	1147
2024-06-07	5.41	5.41	5.21	5.32	1658
2024-06-10	5.42	5.42	5.20	5.20	1062
2024-06-11	5.20	5.20	5.15	5.15	964
2024-06-12	5.10	5.19	4.81	4.81	5438
2024-06-13	5.08	5.08	4.81	4.88	1537
2024-06-14	4.89	5.18	3.65	4.95	24677
2024-06-17	4.95	5.17	4.71	4.87	47111
2024-06-18	4.15	4.28	3.77	4.01	117785
2024-06-20	3.80	4.01	3.75	3.76	23931
2024-06-21	3.75	4.40	3.65	3.79	63076
2024-06-24	3.77	4.49	3.77	4.41	43400
2024-06-25	4.29	4.70	4.29	4.49	20583
2024-06-26	4.51	4.67	4.40	4.55	13927
2024-06-27	4.46	4.50	4.20	4.20	4320
2024-06-28	4.22	4.78	4.19	4.76	31924
2024-07-01	4.69	4.85	4.60	4.74	30935
2024-07-02	4.52	4.75	4.45	4.45	8897
2024-07-03	4.34	4.49	3.65	3.65	46985
2024-07-05	3.55	3.98	3.55	3.72	20088
2024-07-08	3.67	4.05	3.67	3.93	18743
2024-07-09	3.81	4.20	3.80	3.87	8282
2024-07-10	3.82	4.14	3.75	3.91	29759
2024-07-11	3.92	8.29	3.91	4.70	3353543
2024-07-12	3.98	4.76	3.98	4.76	132776
2024-07-15	4.62	4.62	4.07	4.16	31512
2024-07-16	4.10	4.59	3.92	4.27	119017
2024-07-17	4.37	4.53	4.24	4.44	50561
2024-07-18	4.49	4.49	4.23	4.42	21627
2024-07-19	4.37	4.37	3.95	4.06	18492
2024-07-22	4.00	4.01	3.86	3.91	17460
2024-07-23	3.90	4.50	3.90	4.36	69998
2024-07-24	4.34	4.38	4.16	4.22	15578
2024-07-25	4.26	4.50	4.00	4.24	103289
2024-07-26	4.19	4.45	4.08	4.20	57723
2024-07-29	4.24	4.45	4.03	4.18	66471
2024-07-30	4.14	4.14	3.92	3.92	19317
2024-07-31	4.04	4.29	3.75	3.97	68746
2024-08-01	3.96	3.96	3.80	3.96	17919
2024-08-02	3.99	4.70	3.84	4.65	571518
2024-08-05	4.25	4.95	4.00	4.78	415196
2024-08-06	5.28	5.40	3.97	4.18	368632
2024-08-07	4.06	4.23	3.79	3.80	78730
2024-08-08	3.79	4.08	3.40	3.64	73639
2024-08-09	3.69	3.77	3.36	3.51	24774
2024-08-12	3.60	3.88	3.47	3.81	138097
2024-08-13	4.00	4.18	3.69	3.82	110876
2024-08-14	3.73	3.80	3.50	3.63	32706
2024-08-15	3.57	3.72	3.52	3.57	17745
2024-08-16	3.57	3.74	3.52	3.55	76519
2024-08-19	3.80	3.80	3.52	3.62	9748
2024-08-20	3.62	3.75	3.54	3.58	30758
2024-08-21	3.65	3.69	3.56	3.65	14931
2024-08-22	3.82	3.82	3.60	3.65	13243
2024-08-23	3.63	4.18	3.60	3.98	82672
2024-08-26	3.98	4.05	3.90	3.91	27083
2024-08-27	3.99	4.14	3.85	3.88	7286
2024-08-28	4.05	4.09	3.61	3.64	40594
2024-08-29	3.72	3.93	3.63	3.90	27325
2024-08-30	3.95	3.96	3.63	3.73	24379
2024-09-03	3.73	3.87	3.65	3.74	31455
2024-09-04	3.80	3.82	3.66	3.77	15382
2024-09-05	3.82	3.83	3.59	3.75	31565
2024-09-06	3.84	3.88	3.53	3.66	30721
2024-09-09	3.61	3.67	3.57	3.61	4391
2024-09-10	3.69	3.73	3.58	3.70	8895
2024-09-11	3.80	3.80	3.63	3.79	21899
2024-09-12	3.80	3.90	3.71	3.80	23765
2024-09-13	3.82	3.89	3.63	3.69	19501
2024-09-16	3.72	3.87	3.61	3.61	15231
2024-09-17	3.60	3.83	3.60	3.68	64512
2024-09-18	3.78	3.79	3.54	3.59	21430
2024-09-19	3.69	3.75	3.56	3.59	5314
2024-09-20	3.56	3.68	3.53	3.53	15927
2024-09-23	3.60	3.60	3.10	3.35	23169
2024-09-24	3.28	3.46	3.28	3.30	11420
2024-09-25	3.36	3.44	3.22	3.44	23805
2024-09-26	3.47	3.50	3.37	3.47	8701
2024-09-27	3.46	3.54	3.37	3.54	7097
2024-09-30	3.41	3.73	3.41	3.73	23835
2024-10-01	3.67	4.06	3.58	3.61	87304
2024-10-02	3.60	3.96	3.48	3.54	14794
2024-10-03	3.52	3.76	3.45	3.50	22179
2024-10-04	4.80	6.13	4.50	5.38	18447428
2024-10-07	5.39	5.40	4.06	4.35	639119
2024-10-08	4.04	4.21	3.60	3.74	159710
2024-10-09	3.91	3.91	3.43	3.68	69952
2024-10-10	3.67	4.02	3.59	3.63	70488
2024-10-11	3.62	3.75	3.46	3.63	77148
2024-10-14	3.69	3.70	3.50	3.55	37376
2024-10-15	3.50	3.50	3.30	3.37	35286
2024-10-16	3.53	3.57	3.34	3.41	63797
2024-10-17	3.45	3.69	3.35	3.49	83526
2024-10-18	3.49	3.64	3.49	3.57	37522
2024-10-21	3.71	3.71	3.53	3.63	20011
2024-10-22	3.66	3.66	3.47	3.57	10880
2024-10-23	3.52	3.66	3.51	3.57	17189
2024-10-24	3.58	3.64	3.47	3.56	13943
2024-10-25	3.49	3.69	3.47	3.59	32187
2024-10-28	3.61	3.81	3.50	3.71	133255
2024-10-29	3.71	3.79	3.58	3.60	70434
2024-10-30	3.75	3.76	3.60	3.62	21681
2024-10-31	3.65	3.80	3.51	3.52	49403
2024-11-01	3.54	3.62	3.52	3.59	5866
2024-11-04	3.58	3.86	3.56	3.65	72370
2024-11-05	3.76	3.76	3.61	3.67	9964
2024-11-06	3.80	3.91	3.66	3.86	48245
2024-11-07	3.86	4.00	3.77	3.85	47088
2024-11-08	3.85	4.06	3.85	4.03	41550
2024-11-11	4.10	4.60	4.09	4.31	83401
2024-11-12	4.41	4.50	4.18	4.27	31616
2024-11-13	4.16	4.24	4.00	4.00	18316
2024-11-14	4.10	4.12	3.99	4.08	5677
2024-11-15	4.08	4.15	3.97	4.00	5782
2024-11-18	4.00	4.06	3.86	3.95	12469
2024-11-19	3.89	4.00	3.85	3.87	5564
2024-11-20	3.95	3.95	3.84	3.91	14855
2024-11-21	3.91	3.91	3.67	3.82	12813
2024-11-22	3.78	3.87	3.78	3.87	10197
2024-11-25	3.87	3.99	3.76	3.93	12834
2024-11-26	3.93	4.08	3.86	4.07	15186
2024-11-27	4.09	4.09	3.93	3.93	6302
2024-11-29	3.85	4.07	3.85	4.06	11177
2024-12-02	4.07	4.10	4.00	4.06	12888
2024-12-03	4.06	4.09	4.02	4.04	8829
2024-12-04	3.99	4.33	3.99	4.17	24551
2024-12-05	4.17	4.20	4.04	4.14	9912
2024-12-06	4.10	4.30	4.10	4.24	11949
2024-12-09	4.30	4.57	4.27	4.51	39476
2024-12-10	4.55	4.55	4.42	4.49	13895
2024-12-11	4.43	4.49	4.36	4.46	11615
2024-12-12	4.50	4.61	4.28	4.52	20324
2024-12-13	4.50	4.60	4.49	4.54	5823
2024-12-16	4.38	4.54	4.38	4.41	27259
2024-12-17	4.57	5.00	4.35	4.45	67102
2024-12-18	4.54	4.71	4.46	4.52	19863
2024-12-19	4.59	4.62	4.36	4.41	12369
2024-12-20	4.41	4.51	4.28	4.49	10550
2024-12-23	4.38	4.60	4.12	4.39	31467
2024-12-24	4.36	4.49	4.36	4.49	3344
2024-12-26	4.50	4.56	4.48	4.49	15129
2024-12-27	4.54	5.21	4.44	5.16	38633
2024-12-30	5.02	5.55	5.02	5.05	46530
2024-12-31	5.10	5.45	4.84	4.95	5790
2025-01-02	4.89	5.01	4.68	5.01	7878
2025-01-03	5.05	5.31	4.90	5.27	19285
2025-01-06	5.32	5.59	5.29	5.52	16015
2025-01-07	5.51	5.51	5.04	5.29	10583
2025-01-08	5.42	5.45	5.31	5.37	8575
2025-01-10	5.45	5.58	5.30	5.47	30018
2025-01-13	5.31	5.47	5.05	5.35	5283
2025-01-14	5.30	5.53	5.25	5.32	27789
2025-01-15	5.37	5.65	5.26	5.39	17613
2025-01-16	5.57	5.63	5.34	5.42	9822
2025-01-17	5.45	5.61	5.44	5.58	7210
2025-01-21	5.59	5.99	5.59	5.89	29816
2025-01-22	5.99	6.80	5.99	6.47	29002
2025-01-23	6.60	6.96	6.60	6.94	24108
2025-01-24	6.91	6.99	6.41	6.54	18976
2025-01-27	6.43	6.59	6.07	6.17	8999
2025-01-28	6.24	6.59	5.94	5.96	43832
2025-01-29	6.00	6.19	6.00	6.11	5060
2025-01-30	6.11	6.20	5.56	5.66	32235
2025-01-31	6.00	6.25	5.83	6.01	23621
2025-02-03	6.68	6.70	6.03	6.46	24116
2025-02-04	6.50	6.99	6.08	6.64	42079
2025-02-05	6.39	6.85	6.39	6.52	6161
2025-02-06	6.96	6.96	6.44	6.57	28423
2025-02-07	6.57	6.57	6.33	6.45	5255
2025-02-10	6.42	6.46	6.22	6.22	8369
2025-02-11	6.43	6.44	5.86	5.92	9747
2025-02-12	5.76	5.89	5.69	5.74	9300
2025-02-13	6.18	6.18	5.78	5.87	14911
2025-02-14	6.14	6.14	5.42	5.66	17822
2025-02-18	5.80	5.90	5.10	5.40	15668
2025-02-19	5.34	5.41	5.00	5.34	9482
2025-02-20	5.39	5.39	5.03	5.06	10870
2025-02-21	5.04	5.22	5.02	5.05	8310
2025-02-24	5.05	5.26	4.83	4.97	6227
2025-02-25	4.97	5.10	4.75	4.95	2452
2025-02-26	4.95	5.14	4.95	5.01	1704
2025-02-27	5.15	5.15	4.77	4.98	2375
2025-02-28	4.87	4.87	4.55	4.78	8740
2025-03-03	4.73	5.01	4.51	4.53	7080
2025-03-04	4.50	4.74	4.15	4.59	20469
2025-03-05	4.82	5.04	4.47	4.63	55194
2025-03-06	4.84	4.84	4.44	4.54	18088
2025-03-07	4.44	4.71	4.16	4.28	14817
2025-03-10	4.32	4.35	3.82	3.82	7682
2025-03-11	4.20	4.28	3.88	3.92	11933
2025-03-12	3.89	3.98	3.73	3.74	27610
2025-03-13	3.80	3.88	3.34	3.45	25179
2025-03-14	3.59	3.61	3.32	3.61	18975
2025-03-17	3.59	3.68	3.57	3.58	14291
2025-03-18	3.58	3.74	3.57	3.61	5424
2025-03-19	3.61	3.86	3.61	3.69	4403
2025-03-20	3.73	3.74	3.51	3.72	6765
2025-03-21	3.60	3.95	3.60	3.79	8842
2025-03-24	3.79	3.91	3.70	3.79	12627
2025-03-25	3.80	3.93	3.77	3.89	9149
2025-03-26	4.01	4.09	3.78	3.95	10124
2025-03-27	4.03	4.75	3.79	4.34	82363
2025-03-28	4.59	4.59	3.85	4.03	42924
2025-03-31	4.22	4.27	3.97	4.15	23299
2025-04-01	4.09	4.50	4.06	4.27	22512
2025-04-02	4.38	4.62	4.07	4.48	23425
2025-04-03	4.66	5.78	4.48	4.92	173287
2025-04-04	5.17	7.75	4.23	6.80	546577
2025-04-07	7.39	7.50	4.72	5.21	254253
2025-04-08	5.44	6.15	5.10	5.35	77812
2025-04-09	5.50	6.00	4.63	5.16	58912
2025-04-10	5.10	5.16	4.87	4.91	30406
2025-04-11	4.78	5.03	4.75	4.84	13477
2025-04-14	4.78	5.70	4.76	5.69	52386
2025-04-15	5.65	5.77	5.45	5.48	14602
2025-04-16	5.21	6.15	5.21	5.50	51299
2025-04-17	5.51	5.79	5.28	5.52	7468
2025-04-21	5.71	5.89	5.04	5.48	21447
2025-04-22	5.84	5.85	5.34	5.73	5271
2025-04-23	5.67	5.86	5.45	5.69	29722
2025-04-24	5.72	5.94	5.40	5.78	60317
2025-04-25	5.72	5.85	5.45	5.66	24714
2025-04-28	5.77	6.49	5.55	6.09	84208
2025-04-29	6.09	6.75	5.72	6.14	55728
2025-04-30	6.20	6.75	6.06	6.75	14938
2025-05-01	6.93	6.98	6.42	6.59	15607
2025-05-02	6.99	7.41	6.40	7.37	34021
2025-05-05	7.50	8.97	7.00	8.86	58463
2025-05-06	8.30	8.30	7.78	8.01	23290
2025-05-07	7.99	8.79	7.22	7.34	18269
2025-05-08	8.24	8.42	7.46	7.94	18616
2025-05-09	8.08	8.08	7.51	7.86	12504
2025-05-12	7.68	8.50	7.50	8.20	84392
2025-05-13	8.18	8.71	7.86	8.17	28801
2025-05-14	7.93	8.60	7.87	8.08	10096
2025-05-15	8.06	8.25	7.02	7.02	33003
2025-05-16	7.00	7.67	7.00	7.55	13347
2025-05-19	7.64	7.89	7.36	7.40	10771
2025-05-20	7.40	7.50	7.29	7.40	3938
2025-05-21	7.43	7.52	7.28	7.32	9553
2025-05-22	7.32	7.65	7.20	7.39	4592
2025-05-23	7.39	7.52	7.39	7.51	1790
2025-05-27	7.32	8.05	7.29	7.48	7839
2025-05-28	7.31	7.66	7.31	7.35	5075
2025-05-29	7.34	7.42	7.20	7.23	12139
2025-05-30	7.48	7.48	6.35	6.37	23417
2025-06-02	6.25	6.35	6.01	6.01	13179
2025-06-03	5.97	6.25	5.79	6.03	11946
2025-06-04	5.84	6.30	5.84	6.19	13340
2025-06-05	6.20	6.30	6.06	6.30	5647
2025-06-06	6.30	6.58	6.30	6.58	8513
2025-06-09	6.45	6.63	6.02	6.47	14795
2025-06-10	6.28	6.60	6.19	6.47	12352
2025-06-11	6.77	6.77	6.50	6.62	5556
2025-06-12	6.65	6.65	6.10	6.48	26388
2025-06-13	6.71	6.92	6.19	6.37	8353
2025-06-16	6.37	6.53	6.32	6.34	10160
2025-06-17	6.31	7.44	5.69	6.52	41782
2025-06-18	6.78	6.80	6.38	6.49	7364
2025-06-20	6.25	6.79	6.03	6.35	7988
2025-06-23	6.34	6.70	5.70	5.88	12387
2025-06-24	5.88	6.54	5.88	6.04	7884
2025-06-25	6.50	6.50	5.85	6.23	11522
2025-06-26	6.13	6.35	6.00	6.05	8922
2025-06-27	6.16	6.35	6.05	6.06	11522
2025-06-30	6.19	6.19	5.84	5.84	11443
2025-07-01	6.14	6.60	6.00	6.39	22082
2025-07-02	6.49	7.17	6.35	6.93	30284
2025-07-03	7.04	7.96	6.51	7.84	173500
2025-07-07	7.71	7.89	7.02	7.70	20370
2025-07-08	8.00	8.78	7.74	8.78	34615
2025-07-09	8.99	8.99	7.69	8.32	31144
2025-07-10	8.35	8.54	7.97	8.33	23459
2025-07-11	8.02	8.27	7.61	8.08	15266
2025-07-14	8.20	8.76	7.77	8.76	42914
2025-07-15	8.53	9.45	8.02	9.26	31487
2025-07-16	9.17	9.80	9.16	9.44	63319
2025-07-17	9.40	10.41	9.14	9.20	31850
2025-07-18	9.19	10.00	9.03	9.21	17604
2025-07-21	9.03	9.98	8.86	9.62	9588
2025-07-22	9.50	10.65	9.36	10.17	34436
2025-07-23	10.50	10.50	9.60	9.82	16627
2025-07-24	9.89	10.19	9.61	9.61	10657
2025-07-25	9.80	10.24	9.75	10.06	9317
2025-07-28	10.19	11.39	10.19	11.32	34736
2025-07-29	11.24	11.30	10.63	10.81	20984
2025-07-30	10.53	11.33	10.53	11.03	11345
2025-07-31	11.23	12.60	10.50	12.11	45885
2025-08-01	12.18	12.33	11.59	12.14	4849
2025-08-04	12.24	13.09	10.70	12.96	51836
2025-08-05	12.96	12.96	12.17	12.72	44349
2025-08-06	13.24	13.49	12.98	13.49	46010
2025-08-07	13.50	13.93	13.25	13.64	17538
2025-08-08	13.76	14.30	13.02	14.22	46426
2025-08-11	14.20	14.26	11.65	13.35	61574
2025-08-12	13.22	13.65	12.48	13.25	41515
2025-08-13	14.36	15.50	12.48	13.41	82122
2025-08-14	12.80	14.74	12.80	14.66	33655
2025-08-15	14.25	15.35	13.40	13.55	55282
2025-08-18	13.80	13.80	12.00	12.50	65879
2025-08-19	12.59	12.97	11.00	11.00	47317
2025-08-20	10.87	11.51	9.70	9.89	80505
2025-08-21	9.57	10.59	9.57	10.35	24967
2025-08-22	10.46	11.50	9.92	10.55	86109
2025-08-25	10.62	11.49	10.55	10.70	50196
2025-08-26	10.90	12.44	10.85	11.61	62621
2025-08-27	11.82	13.46	11.78	13.35	52307
2025-08-28	13.34	14.42	12.80	13.89	33844
2025-08-29	14.26	15.29	14.05	15.22	53240
2025-09-02	15.11	15.42	13.11	14.60	89578
2025-09-03	14.46	14.75	13.52	14.09	61527
2025-09-04	14.11	14.96	13.02	14.96	44148
2025-09-05	14.67	16.72	14.51	16.36	179657
2025-09-08	30.50	31.97	20.60	25.96	2790225
2025-09-09	27.00	30.43	24.50	28.97	686686
2025-09-10	31.00	31.53	24.52	25.20	404343
2025-09-11	29.00	35.80	25.46	34.48	1083480
2025-09-12	44.60	46.00	29.10	36.10	1508963
2025-09-15	34.26	39.60	32.00	39.00	614215
2025-09-16	38.90	43.50	37.01	37.35	720019
2025-09-17	33.33	35.75	30.00	33.51	771148
2025-09-18	34.31	35.50	30.54	31.54	593680
2025-09-19	32.15	32.50	29.60	30.45	473788

Explore More About FORD

Coins representing dividend payouts and trends

FORD Dividend History

Discover Forward Industries 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

FORD Stock Split History

Discover Forward Industries 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

FORD Historical Prices

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

Web Analytics