FORTY Historical Prices

Summary

Key Stock Metrics

69.28

(August 6, 2024)

52-Week Low

132.00

(July 3, 2025)

52-Week High

142.00

(November 8, 2021)

All-Time High

132.00

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-20	34.50	36.50	34.50	36.50	1400
1997-10-21	33.00	33.38	32.00	33.38	13300
1997-10-22	33.75	34.63	33.75	34.00	13100
1997-10-23	32.25	33.50	32.00	33.00	16300
1997-10-24	34.25	35.25	32.75	32.75	34300
1997-10-27	31.25	31.25	29.25	29.25	18100
1997-10-28	26.25	29.25	26.00	27.63	22900
1997-10-29	29.13	32.00	29.13	30.63	23800
1997-10-30	30.25	30.75	30.00	30.25	3900
1997-10-31	31.00	32.00	30.75	32.00	10100
1997-11-03	33.63	36.25	33.63	34.75	4000
1997-11-04	33.50	34.63	33.50	34.63	13500
1997-11-05	34.63	34.75	33.38	33.50	6900
1997-11-06	33.13	33.38	32.75	32.75	1100
1997-11-07	32.13	32.38	31.25	31.25	5900
1997-11-10	31.00	31.00	30.00	30.00	2000
1997-11-12	29.63	29.63	27.88	27.88	1800
1997-11-13	27.63	27.75	26.50	26.50	2300
1997-11-14	26.50	27.75	25.88	27.75	7100
1997-11-17	29.50	29.50	29.50	29.50	1800
1997-11-18	29.50	29.50	29.50	29.50	500
1997-11-19	34.75	34.75	31.25	32.00	4500
1997-11-20	33.25	35.00	33.25	34.63	4900
1997-11-21	34.25	34.63	33.38	33.38	4900
1997-11-24	32.25	33.25	31.75	31.75	2600
1997-11-25	32.50	32.50	31.25	32.50	1200
1997-11-26	33.38	33.38	33.38	33.38	200
1997-12-01	33.88	34.38	33.75	34.25	3900
1997-12-02	33.00	33.00	33.00	33.00	700
1997-12-09	33.38	34.50	33.38	33.63	6100
1997-12-10	33.25	33.75	33.00	33.00	22700
1997-12-11	31.50	32.00	31.00	32.00	3600
1997-12-12	31.25	31.25	31.00	31.00	1900
1997-12-15	31.00	31.00	30.50	30.50	1300
1997-12-16	29.75	29.75	28.00	28.00	1900
1997-12-19	27.25	28.00	27.00	28.00	900
1997-12-22	26.75	28.25	26.25	28.25	5100
1997-12-23	28.25	28.25	27.75	27.75	3200
1997-12-26	27.00	28.00	27.00	27.00	1200
1997-12-29	28.50	29.00	28.50	29.00	700
1997-12-30	29.00	29.50	29.00	29.50	1200
1997-12-31	30.50	30.50	30.50	30.50	1000
1998-01-02	32.00	33.00	32.00	33.00	1700
1998-01-05	33.00	33.00	32.50	32.50	2000
1998-01-06	32.00	33.00	32.00	33.00	1800
1998-01-07	31.50	31.50	31.50	31.50	2500
1998-01-08	30.63	30.63	30.00	30.00	1900
1998-01-09	30.00	30.00	30.00	30.00	200
1998-01-12	29.63	29.75	27.25	28.44	14400
1998-01-13	29.88	30.25	29.00	29.50	6300
1998-01-14	30.00	30.00	27.50	28.00	14600
1998-01-15	27.50	27.50	25.50	27.50	9400
1998-01-16	28.25	28.75	28.00	28.50	9800
1998-01-20	29.63	29.63	29.00	29.63	2000
1998-01-21	29.13	29.13	28.00	28.25	4600
1998-01-22	28.63	28.63	27.50	28.50	2000
1998-01-23	28.50	28.50	26.75	27.50	2400
1998-01-26	26.00	27.25	25.50	25.50	3900
1998-01-28	26.00	26.75	26.00	26.75	500
1998-01-29	26.50	27.25	26.25	27.25	1400
1998-01-30	26.75	26.75	26.25	26.25	3400
1998-02-02	28.00	28.00	27.88	27.88	3500
1998-02-03	28.00	28.13	27.50	28.13	9200
1998-02-04	27.00	27.50	27.00	27.13	13200
1998-02-05	26.75	27.00	26.50	26.50	3900
1998-02-06	26.50	26.63	26.50	26.63	2100
1998-02-09	26.00	27.13	26.00	26.06	9100
1998-02-10	26.75	26.75	25.44	25.44	1300
1998-02-11	26.25	27.00	26.25	27.00	2500
1998-02-12	28.00	28.00	27.75	28.00	2600
1998-02-13	28.00	28.25	28.00	28.25	5000
1998-02-17	27.75	27.88	27.75	27.88	2800
1998-02-18	28.13	28.13	27.50	27.88	2000
1998-02-20	27.88	27.88	26.50	27.50	1800
1998-02-23	31.25	31.50	29.50	31.38	11600
1998-02-24	31.00	31.50	30.00	30.50	10100
1998-02-25	30.50	30.50	30.00	30.50	8900
1998-02-26	30.00	32.00	30.00	31.88	4700
1998-02-27	32.00	32.00	31.50	31.50	3500
1998-03-02	32.00	32.50	32.00	32.06	1500
1998-03-03	33.00	33.00	31.75	31.75	600
1998-03-04	32.75	32.88	32.75	32.81	3600
1998-03-05	32.00	32.00	31.63	31.63	2200
1998-03-06	31.00	32.25	31.00	32.25	1500
1998-03-09	32.38	34.13	32.00	33.00	9200
1998-03-10	34.50	35.00	33.75	34.38	7300
1998-03-11	34.25	34.50	33.88	34.38	4700
1998-03-12	33.88	33.88	33.44	33.44	700
1998-03-13	34.13	34.13	34.13	34.13	500
1998-03-16	33.75	34.63	33.25	33.75	21000
1998-03-17	34.50	34.50	33.50	33.50	1700
1998-03-18	34.25	34.25	32.00	33.25	7900
1998-03-19	34.00	34.00	33.00	34.00	500
1998-03-20	34.00	34.38	33.69	34.13	9500
1998-03-23	37.50	37.50	35.88	36.00	24600
1998-03-24	36.38	37.06	36.38	36.63	6900
1998-03-25	39.00	39.50	38.38	38.50	59000
1998-03-26	40.00	40.75	39.63	40.00	14600
1998-03-27	40.31	40.31	39.38	40.00	12900
1998-03-30	40.50	40.75	39.63	40.44	9600
1998-03-31	41.19	41.19	40.50	40.50	6500
1998-04-01	44.00	45.38	44.00	44.75	4000
1998-04-02	46.00	46.75	44.00	46.75	25300
1998-04-03	47.25	47.25	44.94	45.25	26900
1998-04-06	44.06	44.13	42.00	43.25	19300
1998-04-07	41.00	41.13	39.88	40.00	21900
1998-04-08	37.38	39.00	37.38	38.94	60800
1998-04-09	38.75	40.63	38.75	39.63	12800
1998-04-13	39.75	40.38	39.38	40.00	32200
1998-04-14	39.50	40.00	39.50	39.88	19200
1998-04-15	39.88	40.94	39.88	40.38	7900
1998-04-16	40.50	40.88	40.00	40.38	3600
1998-04-17	40.88	40.88	39.75	40.50	3500
1998-04-20	41.19	41.19	39.50	40.00	7200
1998-04-21	39.25	39.63	39.25	39.50	11400
1998-04-22	39.13	39.50	37.50	39.13	25200
1998-04-23	39.00	39.00	38.00	38.13	3900
1998-04-24	37.75	38.13	37.50	37.50	14300
1998-04-27	36.75	37.00	36.00	36.75	6900
1998-04-28	37.75	39.00	37.75	38.13	12200
1998-04-29	39.25	40.56	39.00	40.56	11400
1998-04-30	41.00	41.00	40.75	40.75	600
1998-05-01	40.69	40.69	40.50	40.69	3500
1998-05-04	41.13	43.00	41.13	41.75	13100
1998-05-05	41.75	42.75	41.50	42.13	57300
1998-05-06	41.75	42.13	41.38	41.38	37300
1998-05-07	40.75	40.75	40.75	40.75	900
1998-05-08	41.50	41.50	40.75	40.75	1100
1998-05-11	42.25	42.25	41.00	41.38	17000
1998-05-12	41.50	42.25	41.00	41.88	16800
1998-05-13	42.00	42.00	42.00	42.00	1900
1998-05-14	41.75	42.00	41.75	41.88	10600
1998-05-15	41.00	41.13	41.00	41.13	1500
1998-05-18	41.00	41.00	39.38	39.38	5500
1998-05-19	39.25	40.00	38.75	38.75	2600
1998-05-20	40.63	40.63	40.25	40.63	29200
1998-05-21	42.63	43.06	41.75	43.00	9700
1998-05-22	42.75	43.00	42.00	42.50	7600
1998-05-26	45.00	45.25	43.75	43.94	14500
1998-05-27	42.38	43.00	41.63	41.63	20500
1998-05-28	42.69	42.69	42.19	42.19	2100
1998-05-29	42.50	42.63	42.19	42.19	6700
1998-06-01	42.50	42.88	41.75	41.75	10900
1998-06-02	42.50	43.69	41.75	42.13	5800
1998-06-03	43.25	44.00	43.25	43.38	11900
1998-06-05	43.50	45.00	43.50	44.00	7300
1998-06-08	43.44	43.44	42.63	42.63	10200
1998-06-09	42.13	42.63	42.00	42.13	26400
1998-06-10	41.88	41.88	40.00	40.25	14000
1998-06-11	40.38	40.38	39.25	39.25	800
1998-06-12	39.25	39.25	38.00	38.63	11500
1998-06-15	36.25	36.50	35.13	35.31	13400
1998-06-16	36.75	39.00	36.75	39.00	32000
1998-06-17	41.00	41.25	40.25	40.25	5600
1998-06-18	38.25	39.25	38.25	39.25	3100
1998-06-19	39.00	39.00	38.25	38.25	13600
1998-06-22	37.88	38.00	37.88	38.00	1300
1998-06-23	37.06	38.13	37.06	38.00	2200
1998-06-24	36.75	37.63	36.50	36.88	12000
1998-06-25	35.25	35.25	34.56	34.63	1135300
1998-06-26	34.50	34.81	34.00	34.38	257300
1998-06-29	34.88	35.56	34.63	35.50	223000
1998-06-30	35.25	35.25	34.63	34.88	40900
1998-07-01	35.63	36.00	35.31	36.00	143900
1998-07-02	36.00	36.38	35.69	36.25	119900
1998-07-06	36.13	36.75	35.88	36.75	111900
1998-07-07	36.50	36.50	35.25	35.63	49600
1998-07-08	35.06	35.31	35.00	35.25	35700
1998-07-09	35.25	35.25	34.75	34.75	15000
1998-07-10	34.75	35.00	34.00	34.31	22400
1998-07-13	34.25	34.25	33.69	33.69	16500
1998-07-14	34.00	34.25	33.81	34.06	46500
1998-07-15	34.00	34.13	33.50	33.88	34200
1998-07-16	33.50	33.63	33.06	33.38	32800
1998-07-17	33.00	33.63	33.00	33.13	80600
1998-07-20	32.75	33.00	32.00	32.13	35200
1998-07-21	32.75	33.50	32.75	33.13	43900
1998-07-22	33.63	33.88	32.88	33.38	52500
1998-07-23	33.63	35.00	33.63	34.25	20200
1998-07-24	34.25	35.00	33.75	34.25	15500
1998-07-27	34.63	35.00	34.25	34.75	84400
1998-07-28	35.00	35.13	34.75	34.75	47500
1998-07-29	34.88	35.00	34.50	34.63	25100
1998-07-30	34.75	35.00	34.13	34.38	39100
1998-07-31	34.75	34.75	34.38	34.44	1800
1998-08-03	33.50	33.50	33.00	33.00	9500
1998-08-04	33.38	33.38	31.25	31.25	27400
1998-08-05	31.25	31.75	30.75	31.75	26100
1998-08-06	30.88	31.75	30.88	31.75	14700
1998-08-07	31.88	32.50	31.38	32.44	28700
1998-08-10	32.63	32.63	32.38	32.63	8500
1998-08-11	31.38	32.00	30.75	31.25	33500
1998-08-12	31.44	31.88	31.25	31.88	19200
1998-08-13	30.75	30.75	30.00	30.13	9800
1998-08-14	30.88	30.88	30.25	30.75	6000
1998-08-17	28.44	29.50	28.13	29.25	49100
1998-08-18	30.13	31.13	29.50	30.75	115600
1998-08-19	31.00	31.13	30.25	30.25	41200
1998-08-20	29.75	30.19	29.50	30.19	49900
1998-08-21	29.25	29.25	28.00	28.50	28100
1998-08-24	28.75	28.75	28.13	28.38	8700
1998-08-25	28.50	29.00	27.88	27.88	15700
1998-08-26	28.38	28.38	27.94	28.13	20800
1998-08-27	27.38	27.44	24.25	26.13	97000
1998-08-28	26.50	26.50	25.50	25.50	17400
1998-08-31	26.50	26.50	24.50	24.50	61600
1998-09-01	24.50	26.00	24.13	26.00	67900
1998-09-02	25.06	26.31	25.06	25.56	2000
1998-09-03	26.63	26.63	24.69	26.06	43300
1998-09-04	26.31	26.31	25.50	26.25	34900
1998-09-08	25.50	26.31	25.50	26.00	32000
1998-09-09	25.38	25.38	23.50	24.38	81600
1998-09-10	23.75	23.75	22.75	23.00	28500
1998-09-11	22.94	23.19	22.94	23.06	19200
1998-09-14	24.13	24.13	23.50	24.13	300
1998-09-15	24.13	24.13	24.13	24.13	1000
1998-09-16	24.25	24.25	23.25	24.00	6900
1998-09-17	23.25	23.50	22.50	22.50	3800
1998-09-21	22.69	22.75	22.50	22.75	13500
1998-09-22	23.13	23.13	22.50	22.63	60700
1998-09-23	22.50	22.88	22.50	22.75	46100
1998-09-24	22.38	23.00	22.38	22.75	71000
1998-09-25	22.56	22.63	22.50	22.50	10900
1998-09-28	21.75	21.75	20.50	21.00	7900
1998-09-29	21.00	21.00	20.06	20.63	12900
1998-09-30	20.63	20.63	19.63	20.00	7300
1998-10-01	18.00	18.38	18.00	18.38	2600
1998-10-02	18.50	18.50	18.25	18.50	11500
1998-10-05	18.50	18.50	17.88	18.25	24900
1998-10-06	17.00	17.50	15.75	16.38	29600
1998-10-07	15.88	15.88	15.00	15.19	12900
1998-10-08	14.00	14.13	12.00	12.50	32100
1998-10-09	13.00	13.63	12.38	13.63	32600
1998-10-12	14.31	15.13	14.25	14.56	19000
1998-10-13	15.00	15.19	14.50	14.94	39100
1998-10-14	15.31	15.75	15.13	15.44	57700
1998-10-15	16.00	17.50	15.75	17.50	117400
1998-10-16	17.75	17.75	17.00	17.19	172700
1998-10-19	17.00	17.38	16.63	17.00	45500
1998-10-20	18.25	19.75	17.88	18.00	114400
1998-10-21	18.75	18.75	17.63	18.50	17700
1998-10-22	19.25	19.63	18.88	19.56	26500
1998-10-23	20.44	20.88	19.75	20.50	35900
1998-10-26	20.69	21.13	20.38	21.00	31200
1998-10-27	20.50	21.19	20.31	20.81	34900
1998-10-28	21.63	22.00	21.63	21.63	28800
1998-10-29	21.50	21.94	21.50	21.88	9300
1998-10-30	22.13	22.50	21.75	22.50	65000
1998-11-02	23.25	23.88	23.13	23.50	27200
1998-11-03	24.25	24.63	24.25	24.63	9200
1998-11-04	25.00	26.13	24.75	25.00	39100
1998-11-05	26.00	26.00	25.00	25.00	57600
1998-11-06	25.00	25.00	24.75	25.00	14100
1998-11-09	23.50	24.31	23.00	23.25	60400
1998-11-10	22.63	23.09	21.81	21.81	34100
1998-11-11	22.63	22.63	20.25	20.25	28400
1998-11-12	20.00	21.13	19.88	20.75	44300
1998-11-13	20.31	21.25	20.00	20.00	21900
1998-11-16	23.00	23.75	22.69	23.50	33400
1998-11-17	25.25	26.00	24.25	25.50	25700
1998-11-18	24.75	25.13	24.00	24.00	6900
1998-11-19	23.75	24.25	23.44	23.44	10600
1998-11-20	23.50	24.44	23.50	24.00	9900
1998-11-23	23.75	23.81	23.25	23.63	23000
1998-11-24	23.00	25.13	23.00	24.69	101600
1998-11-25	24.50	26.38	24.13	25.75	181000
1998-11-27	25.63	26.00	25.13	25.88	84900
1998-11-30	25.00	25.38	24.75	25.00	111700
1998-12-01	24.13	25.69	24.13	25.69	127200
1998-12-02	25.25	25.38	25.25	25.38	3200
1998-12-03	25.25	25.81	24.88	25.38	53300
1998-12-04	25.38	25.38	25.38	25.38	500
1998-12-07	25.50	25.50	24.88	25.13	5400
1998-12-08	24.88	25.63	24.75	24.75	25200
1998-12-09	25.75	26.00	25.00	26.00	12500
1998-12-10	26.00	26.00	25.38	25.38	7100
1998-12-11	25.81	25.81	25.50	25.50	3100
1998-12-14	24.88	25.00	24.00	24.00	47800
1998-12-15	24.00	25.13	23.88	25.13	60700
1998-12-16	24.75	25.13	24.69	24.75	75800
1998-12-17	24.25	25.00	24.25	24.88	10400
1998-12-18	24.50	24.94	24.50	24.75	11800
1998-12-21	25.00	28.25	25.00	26.50	41700
1998-12-22	25.94	26.25	25.63	26.25	48800
1998-12-23	25.06	25.63	24.13	25.38	15100
1998-12-24	26.25	26.25	25.25	25.25	1100
1998-12-28	26.25	26.25	25.13	25.13	8500
1998-12-29	25.25	25.75	25.25	25.25	9900
1998-12-30	24.88	25.38	24.88	25.38	7700
1998-12-31	24.88	26.00	24.88	25.00	20300
1999-01-04	25.50	25.50	25.00	25.00	11700
1999-01-05	25.00	26.00	25.00	26.00	14800
1999-01-06	25.63	27.50	25.63	27.00	24700
1999-01-07	26.13	26.63	25.63	26.25	11200
1999-01-08	26.00	26.31	26.00	26.25	6000
1999-01-11	26.25	26.50	26.13	26.50	61500
1999-01-12	26.50	26.50	25.38	25.38	7100
1999-01-13	24.25	25.00	23.38	24.38	104800
1999-01-14	24.25	24.69	24.00	24.38	107900
1999-01-15	24.38	25.25	24.38	25.08	97800
1999-01-19	24.88	25.13	24.63	25.00	5200
1999-01-20	25.50	25.63	24.88	24.88	14400
1999-01-21	24.75	24.88	24.50	24.81	57600
1999-01-22	24.00	24.13	23.75	24.13	16000
1999-01-25	23.50	24.13	23.50	24.00	8800
1999-01-26	24.13	24.13	23.50	23.75	68700
1999-01-27	23.00	23.56	23.00	23.00	9300
1999-01-28	23.25	23.25	22.75	23.00	54300
1999-01-29	23.00	23.00	23.00	23.00	600
1999-02-01	23.00	23.13	22.75	22.75	7000
1999-02-02	22.75	23.13	21.88	22.25	10800
1999-02-03	22.00	22.75	21.75	22.38	37800
1999-02-04	23.63	24.50	22.38	22.63	70300
1999-02-05	23.00	23.25	21.44	22.00	117800
1999-02-08	22.88	23.00	21.50	22.25	21900
1999-02-09	22.75	22.75	22.00	22.13	91100
1999-02-10	22.25	22.63	22.25	22.63	34200
1999-02-11	22.50	22.88	22.38	22.63	11600
1999-02-12	22.44	22.75	22.25	22.56	8500
1999-02-16	23.88	24.50	23.25	24.50	145700
1999-02-17	24.38	24.63	23.75	23.75	21200
1999-02-18	25.13	25.69	24.13	25.69	208700
1999-02-19	25.63	26.25	24.75	25.94	27000
1999-02-22	26.88	27.25	26.50	27.25	30800
1999-02-23	27.50	27.88	27.13	27.38	12300
1999-02-24	27.00	27.00	25.38	25.75	13400
1999-02-25	25.69	25.75	24.50	24.50	11500
1999-02-26	24.75	24.75	24.00	24.75	1300
1999-03-01	24.94	25.25	24.94	25.00	7700
1999-03-02	24.88	25.50	24.88	25.50	14000
1999-03-03	25.75	25.75	25.38	25.63	13900
1999-03-04	25.63	25.69	25.13	25.25	24700
1999-03-05	25.13	27.13	25.13	26.63	55100
1999-03-08	26.56	27.00	25.75	26.13	28500
1999-03-09	25.88	25.88	25.25	25.38	28200
1999-03-10	25.75	25.75	25.00	25.25	13100
1999-03-11	25.75	25.88	25.25	25.25	20800
1999-03-12	30.00	30.50	27.06	28.38	361700
1999-03-15	28.75	29.38	28.44	28.50	128500
1999-03-16	29.00	29.00	28.00	28.88	53400
1999-03-17	28.88	29.13	28.50	28.81	32900
1999-03-18	27.88	28.13	27.75	28.06	36800
1999-03-19	28.13	28.50	28.06	28.13	100400
1999-03-22	27.56	27.69	26.63	26.75	48800
1999-03-23	26.25	26.50	25.00	25.13	26300
1999-03-24	25.50	26.13	25.00	26.13	23900
1999-03-25	26.13	26.75	26.13	26.25	5600
1999-03-26	26.75	26.75	26.25	26.56	8600
1999-03-29	26.75	26.75	25.63	26.50	8500
1999-03-30	26.25	26.25	25.63	25.75	3000
1999-03-31	25.56	25.88	25.56	25.69	10900
1999-04-01	25.94	26.50	25.94	26.25	16700
1999-04-05	26.75	26.75	26.00	26.19	8000
1999-04-06	26.00	26.75	26.00	26.63	19400
1999-04-07	26.75	26.75	26.13	26.38	22600
1999-04-08	26.06	26.38	25.56	25.75	9100
1999-04-09	26.00	26.00	25.38	25.63	9100
1999-04-12	25.00	26.63	25.00	26.63	51600
1999-04-13	26.50	26.69	25.50	26.44	21800
1999-04-14	26.44	26.50	26.00	26.00	23200
1999-04-15	26.88	27.25	26.00	27.25	14100
1999-04-16	27.00	27.50	26.00	26.50	26200
1999-04-19	26.75	27.13	26.38	26.38	5400
1999-04-20	27.25	27.25	26.00	26.25	5700
1999-04-21	26.00	27.25	26.00	26.38	11600
1999-04-22	27.25	27.25	26.81	26.88	17600
1999-04-23	27.19	27.19	26.50	27.00	10200
1999-04-26	26.00	26.88	25.00	25.88	51000
1999-04-27	25.25	25.31	24.75	25.00	81500
1999-04-28	24.88	24.88	24.38	24.56	9000
1999-04-29	25.13	25.13	24.63	25.13	8300
1999-04-30	25.13	25.31	24.00	25.00	33300
1999-05-03	24.75	24.75	24.75	24.75	2700
1999-05-04	25.13	25.13	23.50	23.56	29100
1999-05-05	24.94	24.94	24.06	24.19	202500
1999-05-06	23.81	24.25	23.81	24.00	32100
1999-05-07	24.00	24.25	23.88	24.25	40100
1999-05-10	24.00	24.38	24.00	24.25	78700
1999-05-11	24.13	24.25	23.88	23.88	3800
1999-05-12	23.88	23.88	23.19	23.31	52700
1999-05-13	23.00	23.25	23.00	23.25	2400
1999-05-14	23.00	23.88	22.75	23.13	43900
1999-05-17	23.50	24.25	22.75	24.19	122900
1999-05-18	23.13	23.69	23.13	23.38	7000
1999-05-19	24.06	24.06	23.06	23.13	33300
1999-05-20	23.75	23.81	23.31	23.56	8100
1999-05-21	23.75	24.13	23.31	23.63	10700
1999-05-24	23.88	23.88	23.06	23.31	11400
1999-05-25	23.00	23.00	22.75	22.75	22100
1999-05-26	23.13	23.25	22.69	23.25	37100
1999-05-27	23.44	23.44	23.38	23.38	1000
1999-06-01	23.38	24.25	23.38	24.13	101900
1999-06-02	24.13	24.13	23.75	23.88	33300
1999-06-03	24.25	24.25	23.50	23.50	109000
1999-06-04	23.63	23.63	23.38	23.56	42400
1999-06-07	23.56	23.63	23.50	23.50	12400
1999-06-08	24.00	24.06	23.38	23.50	46500
1999-06-09	24.00	24.13	23.81	24.06	32300
1999-06-10	24.25	24.50	24.19	24.50	6800
1999-06-11	24.31	24.63	24.31	24.50	11500
1999-06-14	25.50	26.25	25.13	26.00	177700
1999-06-15	26.38	26.38	26.19	26.25	66300
1999-06-16	27.00	27.88	27.00	27.88	73000
1999-06-17	27.88	28.00	27.25	27.38	9700
1999-06-18	27.25	27.38	26.00	26.25	213500
1999-06-21	27.50	28.50	27.50	28.38	138700
1999-06-22	28.13	28.25	27.13	27.50	175400
1999-06-23	27.25	27.63	26.81	27.44	106400
1999-06-24	27.75	27.75	27.50	27.69	19100
1999-06-25	28.00	28.38	27.50	28.13	93900
1999-06-28	29.75	32.63	29.75	31.13	70900
1999-06-29	29.88	30.00	28.81	29.94	42100
1999-06-30	29.75	30.69	29.69	30.69	38200
1999-07-01	30.38	30.38	29.88	29.88	11300
1999-07-02	30.13	30.13	29.75	30.13	6000
1999-07-06	29.63	29.75	28.63	28.63	27600
1999-07-07	28.38	28.38	28.00	28.25	12200
1999-07-08	28.06	28.50	27.63	27.88	10600
1999-07-09	28.50	28.50	27.44	27.50	120700
1999-07-12	28.94	29.00	28.63	28.81	40200
1999-07-13	28.13	28.38	27.75	28.25	4000
1999-07-14	28.69	28.81	28.25	28.81	5400
1999-07-15	29.00	29.31	28.81	29.31	6400
1999-07-16	28.50	29.31	28.50	28.75	16500
1999-07-19	28.63	29.25	28.63	29.00	900
1999-07-20	28.69	28.69	27.75	28.13	5400
1999-07-21	28.75	29.13	28.13	28.81	16600
1999-07-22	29.00	29.50	29.00	29.50	8500
1999-07-23	28.81	29.00	28.75	29.00	4200
1999-07-26	28.50	28.63	28.13	28.13	9600
1999-07-27	28.63	28.81	28.63	28.81	3200
1999-07-28	28.63	28.63	28.38	28.44	3200
1999-07-29	27.63	27.75	27.63	27.63	5900
1999-07-30	27.66	27.75	26.88	26.88	12000
1999-08-02	26.75	26.75	26.25	26.31	18700
1999-08-03	26.31	26.38	26.00	26.00	1900
1999-08-04	26.00	26.06	25.88	25.88	5400
1999-08-05	25.00	25.00	24.13	24.13	2500
1999-08-06	25.00	25.00	24.25	24.25	6000
1999-08-09	24.75	24.75	23.88	23.88	7300
1999-08-10	24.75	24.75	22.38	22.75	40500
1999-08-11	23.88	23.94	23.31	23.38	16800
1999-08-12	23.88	24.25	23.44	24.13	8000
1999-08-13	23.88	25.50	23.88	25.16	28100
1999-08-16	25.75	26.13	25.63	25.86	33600
1999-08-17	26.06	26.06	25.00	25.00	22100
1999-08-18	23.25	24.06	23.25	23.88	31000
1999-08-19	24.25	24.25	23.75	23.75	7500
1999-08-20	24.13	24.13	23.75	23.75	700
1999-08-23	24.88	25.13	24.50	25.00	31700
1999-08-24	25.38	25.50	24.88	25.50	5000
1999-08-25	24.88	25.69	24.88	25.50	45000
1999-08-26	25.84	25.88	25.13	25.13	15000
1999-08-27	25.50	25.56	25.50	25.56	1600
1999-08-30	25.75	25.75	25.13	25.13	12900
1999-08-31	25.38	25.75	24.50	24.63	11300
1999-09-01	25.13	25.88	25.13	25.88	1100
1999-09-02	25.00	25.38	25.00	25.25	1900
1999-09-03	25.38	26.00	25.38	26.00	2200
1999-09-07	26.25	26.50	26.00	26.31	14800
1999-09-08	25.88	26.00	25.63	25.88	8700
1999-09-09	25.50	25.81	25.50	25.63	1100
1999-09-10	25.63	25.75	25.63	25.75	800
1999-09-13	25.75	25.75	25.50	25.63	36600
1999-09-14	26.00	26.25	26.00	26.25	4400
1999-09-15	25.75	26.25	25.75	26.06	29600
1999-09-16	26.13	26.13	26.00	26.00	400
1999-09-17	26.38	26.63	26.38	26.63	1100
1999-09-21	25.94	26.44	25.88	25.88	2200
1999-09-23	26.16	26.16	25.75	25.75	2700
1999-09-24	25.75	25.75	24.88	25.50	13300
1999-09-27	25.25	25.25	25.25	25.25	200
1999-09-28	25.50	25.50	25.00	25.00	2500
1999-09-29	24.50	25.63	24.50	25.25	4000
1999-09-30	24.88	24.88	24.75	24.75	800
1999-10-01	25.00	25.25	24.75	24.75	14700
1999-10-04	25.44	25.69	25.00	25.63	2800
1999-10-05	25.00	26.00	25.00	25.13	12000
1999-10-06	25.13	25.13	24.75	25.13	27500
1999-10-07	24.75	24.94	24.63	24.63	17700
1999-10-08	24.63	24.88	24.63	24.88	5300
1999-10-11	24.63	25.13	24.63	24.75	3200
1999-10-12	25.38	25.38	25.38	25.38	200
1999-10-13	25.00	25.00	24.31	24.50	15800
1999-10-14	25.13	25.13	25.13	25.13	400
1999-10-15	24.00	24.25	24.00	24.00	18900
1999-10-18	23.88	23.88	23.00	23.00	5700
1999-10-19	23.88	24.25	23.88	24.00	15400
1999-10-20	24.00	24.38	23.94	24.38	12100
1999-10-21	24.13	24.13	24.00	24.00	4000
1999-10-22	24.25	24.25	23.88	23.88	18600
1999-10-25	24.25	24.25	24.00	24.13	37400
1999-10-26	24.25	24.50	23.75	24.00	57600
1999-10-27	24.19	24.94	24.19	24.63	37600
1999-10-28	25.00	25.13	24.69	24.69	4700
1999-10-29	24.81	25.38	24.81	25.00	53900
1999-11-01	26.00	26.56	26.00	26.50	47200
1999-11-02	27.09	27.94	27.00	27.94	129200
1999-11-03	28.56	29.00	28.19	28.28	32600
1999-11-04	27.88	27.88	27.25	27.25	4100
1999-11-05	27.13	27.25	27.00	27.00	5900
1999-11-08	27.75	28.00	27.50	28.00	56900
1999-11-09	29.00	29.00	28.38	28.63	18100
1999-11-10	28.25	28.63	28.25	28.50	3900
1999-11-11	28.50	29.63	28.25	28.69	23800
1999-11-12	28.75	29.50	28.75	28.88	121700
1999-11-15	30.25	32.25	30.25	32.19	34000
1999-11-16	32.88	34.00	31.00	33.13	68000
1999-11-17	32.25	32.63	31.25	31.63	19700
1999-11-18	32.50	32.75	31.75	31.78	45800
1999-11-19	32.00	32.50	31.75	32.50	62700
1999-11-22	33.25	33.63	32.88	33.63	27800
1999-11-23	33.69	34.75	33.13	34.00	57200
1999-11-24	34.50	34.88	33.50	34.88	18300
1999-11-26	35.00	38.25	35.00	37.06	87200
1999-11-29	36.75	36.88	36.00	36.19	115500
1999-11-30	35.00	35.94	34.50	35.00	184200
1999-12-01	33.63	34.50	33.50	33.91	101800
1999-12-02	33.78	36.13	33.75	35.88	95700
1999-12-03	37.38	40.19	37.00	37.75	383500
1999-12-06	40.00	40.13	38.56	38.75	209600
1999-12-07	38.56	38.75	36.50	37.00	152900
1999-12-08	36.50	37.13	35.25	37.13	159300
1999-12-09	38.06	39.75	36.25	36.25	132800
1999-12-10	36.13	37.50	36.13	36.75	154500
1999-12-13	39.34	43.13	38.31	41.38	264200
1999-12-14	46.50	51.00	44.38	47.94	720500
1999-12-15	45.75	45.94	43.63	44.00	359300
1999-12-16	44.00	44.13	41.50	42.38	113400
1999-12-17	42.63	44.75	42.00	43.25	140300
1999-12-20	43.00	43.00	39.88	40.13	149700
1999-12-21	39.91	41.38	38.88	40.75	98000
1999-12-22	40.84	41.94	39.88	39.88	66200
1999-12-23	39.75	42.00	39.63	40.75	52100
1999-12-27	41.75	44.50	41.63	42.94	134100
1999-12-28	43.88	44.00	40.31	42.75	98200
1999-12-29	43.25	43.38	40.81	41.44	74600
1999-12-30	42.25	42.88	41.38	42.00	30800
1999-12-31	41.69	41.94	41.13	41.94	14300
2000-01-03	45.00	45.00	42.50	43.38	42000
2000-01-04	41.88	42.00	38.50	39.50	151500
2000-01-05	39.50	41.75	37.63	40.63	81500
2000-01-06	41.25	41.25	38.25	39.50	55600
2000-01-07	39.75	40.38	38.75	39.50	53500
2000-01-10	42.00	43.50	41.50	43.50	54300
2000-01-11	44.25	44.50	43.13	43.25	72100
2000-01-12	43.63	44.25	43.38	43.56	39300
2000-01-13	45.56	47.00	45.00	47.00	148000
2000-01-14	48.25	52.25	48.25	50.00	228800
2000-01-18	53.00	58.50	52.00	56.63	146700
2000-01-19	56.47	57.25	53.00	53.88	83600
2000-01-20	56.25	59.50	55.00	58.63	114900
2000-01-21	58.00	59.19	56.25	57.56	111500
2000-01-24	58.50	60.13	57.00	57.00	137300
2000-01-25	55.38	55.38	51.81	53.38	80200
2000-01-26	54.00	54.75	51.44	52.31	49900
2000-01-27	51.38	51.38	46.13	48.00	132800
2000-01-28	48.13	50.00	48.00	48.88	54300
2000-01-31	49.00	49.88	47.88	49.00	34200
2000-02-01	51.88	53.13	50.50	52.94	47500
2000-02-02	54.63	57.69	53.50	57.00	140400
2000-02-03	54.97	56.56	54.13	56.13	130800
2000-02-04	56.75	58.25	55.25	56.00	241800
2000-02-07	58.00	59.50	56.75	59.50	85100
2000-02-08	59.88	68.00	59.88	63.44	277000
2000-02-09	64.38	65.00	61.56	61.75	169000
2000-02-10	63.00	64.00	62.00	63.81	25200
2000-02-11	64.50	69.13	64.00	67.00	248100
2000-02-14	72.00	77.25	71.00	74.19	351600
2000-02-15	75.00	75.00	70.00	72.75	135600
2000-02-16	71.63	73.00	67.38	68.00	139800
2000-02-17	67.38	72.25	67.38	71.75	65800
2000-02-18	71.25	74.50	70.00	71.75	237500
2000-02-22	71.75	73.50	70.75	71.13	77100
2000-02-23	74.00	81.63	73.50	81.00	198800
2000-02-24	83.75	84.50	79.50	82.19	133000
2000-02-25	78.63	79.50	74.00	77.50	112100
2000-02-28	76.50	81.00	75.88	79.00	98000
2000-02-29	80.16	83.00	80.06	82.50	59000
2000-03-01	84.50	90.00	83.13	89.00	102500
2000-03-02	88.00	88.25	81.88	86.25	121400
2000-03-03	87.00	92.00	85.50	88.63	85900
2000-03-06	88.25	89.00	80.00	83.88	110200
2000-03-07	82.00	82.25	78.00	78.13	97500
2000-03-08	80.00	81.50	78.13	81.00	52800
2000-03-09	84.00	85.50	83.00	85.50	52400
2000-03-10	87.00	92.19	85.75	87.44	163100
2000-03-13	82.25	84.13	78.00	80.75	81200
2000-03-14	81.69	82.63	77.75	77.75	124300
2000-03-15	78.56	80.25	76.00	79.69	97000
2000-03-16	81.75	81.75	75.88	76.88	46600
2000-03-17	75.50	79.63	74.63	78.50	52000
2000-03-20	76.88	77.00	74.75	75.00	33700
2000-03-21	73.00	73.88	69.38	73.25	78300
2000-03-22	68.00	70.50	68.00	69.50	100100
2000-03-23	64.06	65.50	64.00	64.50	124100
2000-03-24	63.75	70.75	63.13	68.69	156900
2000-03-27	68.00	71.75	67.81	71.00	110900
2000-03-28	71.06	72.00	69.50	70.25	42000
2000-03-29	68.00	69.75	63.25	65.63	71300
2000-03-30	56.75	65.50	56.50	59.75	117000
2000-03-31	60.00	62.75	59.75	61.00	76800
2000-04-03	55.00	55.38	49.75	51.00	127000
2000-04-04	54.00	54.75	43.13	50.00	227000
2000-04-05	48.00	51.75	48.00	50.00	104200
2000-04-06	53.00	54.50	52.94	54.50	113800
2000-04-07	57.06	57.06	55.00	55.56	46900
2000-04-10	56.25	59.25	55.00	55.63	64800
2000-04-11	52.00	54.50	51.50	52.56	119100
2000-04-12	49.81	49.88	45.00	45.50	137900
2000-04-13	48.50	48.50	44.00	44.94	127700
2000-04-14	44.00	44.75	41.06	42.63	236500
2000-04-17	43.25	45.00	40.56	44.94	128000
2000-04-18	45.00	49.13	44.75	49.13	69000
2000-04-19	46.13	49.75	45.75	48.88	35200
2000-04-20	46.75	48.94	45.75	46.92	26100
2000-04-24	48.50	48.75	47.00	47.38	27600
2000-04-25	47.19	50.88	47.13	50.88	51300
2000-04-26	50.88	51.94	50.00	51.50	34900
2000-04-27	51.38	51.38	49.00	50.81	8200
2000-04-28	52.00	53.75	50.50	53.00	17600
2000-05-01	52.50	53.13	50.50	52.75	32400
2000-05-02	53.38	53.88	51.00	51.63	36800
2000-05-03	51.44	51.75	49.00	50.00	21900
2000-05-04	51.13	51.42	50.31	50.88	12400
2000-05-05	51.25	51.75	50.50	51.25	8200
2000-05-08	53.25	54.75	51.25	52.44	20700
2000-05-09	52.63	52.63	51.25	51.38	10900
2000-05-10	51.00	51.00	49.75	50.50	23000
2000-05-11	49.00	50.69	49.00	50.69	10800
2000-05-12	49.41	51.13	49.41	50.50	29400
2000-05-15	51.50	51.75	51.00	51.75	21300
2000-05-16	54.00	55.06	54.00	55.00	23000
2000-05-17	54.00	55.25	54.00	54.38	15200
2000-05-18	55.00	56.00	54.88	55.50	15300
2000-05-19	53.50	55.00	53.00	54.00	21500
2000-05-22	53.63	53.63	49.31	50.75	113000
2000-05-23	51.50	51.88	49.06	49.06	29800
2000-05-24	48.50	48.50	46.50	47.63	48000
2000-05-25	49.38	49.38	46.13	46.13	22200
2000-05-26	46.50	46.50	44.69	45.50	63000
2000-05-30	48.25	51.00	48.25	51.00	123400
2000-05-31	51.00	51.75	50.63	50.63	33600
2000-06-01	54.00	55.75	53.25	55.75	27100
2000-06-02	56.00	57.75	55.88	57.44	60400
2000-06-05	56.03	56.13	55.19	55.19	19700
2000-06-06	55.19	55.94	54.31	54.50	23400
2000-06-07	54.38	54.38	51.94	53.50	19300
2000-06-08	53.50	53.50	52.00	53.00	10500
2000-06-09	53.13	54.19	52.13	54.00	14700
2000-06-12	55.81	56.38	55.25	55.69	39300
2000-06-13	56.25	57.50	55.44	57.00	30200
2000-06-14	58.50	61.88	58.50	61.47	47200
2000-06-15	59.00	59.38	57.75	58.94	33400
2000-06-16	57.50	59.00	57.38	58.06	19900
2000-06-19	51.88	51.88	49.00	51.75	182100
2000-06-20	52.13	53.75	51.88	52.25	75600
2000-06-21	52.25	54.63	52.25	54.00	36300
2000-06-22	54.00	54.00	52.88	53.63	15600
2000-06-23	52.63	52.75	52.00	52.06	17800
2000-06-26	54.13	55.75	53.63	55.00	29900
2000-06-27	55.56	56.63	54.75	56.00	20400
2000-06-28	54.50	55.19	54.06	54.75	11300
2000-06-29	54.13	54.31	52.00	52.00	19200
2000-06-30	51.50	54.00	51.50	53.00	13800
2000-07-03	53.50	54.50	53.00	54.50	13100
2000-07-05	57.00	57.13	56.00	56.50	42700
2000-07-06	56.00	56.13	55.38	55.63	11500
2000-07-07	55.75	57.00	55.75	56.50	8300
2000-07-10	54.13	54.50	53.00	54.25	4300
2000-07-11	55.00	56.25	55.00	55.50	19400
2000-07-12	56.50	57.00	56.00	57.00	13800
2000-07-13	56.00	57.00	55.50	55.63	9900
2000-07-14	55.50	56.00	54.69	55.00	31200
2000-07-17	54.75	55.50	53.38	54.00	43900
2000-07-18	53.56	54.25	53.31	53.81	16900
2000-07-19	53.19	53.19	50.38	52.19	74800
2000-07-20	53.13	53.13	52.50	52.75	11400
2000-07-21	53.75	53.88	51.75	52.88	28000
2000-07-24	51.25	52.00	51.25	51.25	15100
2000-07-25	51.00	51.00	49.50	49.56	27700
2000-07-26	50.00	50.25	48.31	48.56	35400
2000-07-27	49.00	49.44	47.75	48.00	19000
2000-07-28	49.00	49.00	46.38	46.44	14700
2000-07-31	47.50	48.81	47.50	48.81	24700
2000-08-01	48.50	48.88	47.44	47.50	6900
2000-08-02	49.19	50.88	49.13	50.50	15500
2000-08-03	49.88	50.50	49.88	50.31	19900
2000-08-04	50.34	51.00	50.00	50.44	13700
2000-08-07	51.94	52.50	51.94	52.38	12300
2000-08-08	51.75	52.13	51.00	51.00	44400
2000-08-09	51.50	51.50	50.25	50.50	10800
2000-08-10	50.00	50.25	48.94	49.00	39200
2000-08-11	48.81	50.25	48.81	50.25	41600
2000-08-14	50.06	50.06	48.50	49.00	7700
2000-08-15	50.50	50.69	49.75	50.38	24700
2000-08-16	51.00	51.00	50.50	50.75	10000
2000-08-17	49.19	50.50	49.19	49.94	18100
2000-08-18	49.94	50.00	49.50	49.50	14300
2000-08-21	50.00	50.00	49.25	49.38	6900
2000-08-22	50.00	50.31	49.81	50.31	11300
2000-08-23	49.81	49.81	49.06	49.63	16800
2000-08-24	50.19	50.31	48.58	49.50	18500
2000-08-25	49.50	49.75	49.13	49.75	6000
2000-08-28	52.06	53.13	52.06	53.13	97700
2000-08-29	52.94	53.00	51.88	52.56	12100
2000-08-30	52.00	52.00	49.69	50.50	13200
2000-08-31	50.69	51.00	50.00	51.00	6400
2000-09-01	51.00	52.63	51.00	51.13	16300
2000-09-05	50.25	50.44	49.13	49.25	23700
2000-09-06	49.25	50.25	48.75	49.13	9700
2000-09-07	49.50	49.50	48.63	49.00	29300
2000-09-08	48.50	49.06	48.50	48.50	5100
2000-09-11	48.98	49.50	47.75	47.81	69400
2000-09-12	48.44	48.88	47.00	47.00	60100
2000-09-13	47.50	48.38	46.75	48.19	40900
2000-09-14	47.75	47.75	46.56	46.56	7700
2000-09-15	47.50	47.50	46.06	46.44	14900
2000-09-18	46.06	46.38	43.25	43.88	62000
2000-09-19	44.00	45.75	44.00	44.69	14000
2000-09-20	44.00	45.00	43.50	44.13	15900
2000-09-21	44.44	44.63	42.88	43.00	42100
2000-09-22	42.88	42.88	41.38	42.50	47300
2000-09-25	43.44	43.56	42.50	42.75	13200
2000-09-26	42.50	43.00	42.00	42.00	27100
2000-09-27	42.69	43.00	42.25	42.25	17900
2000-09-28	42.00	42.50	42.00	42.38	12800
2000-09-29	42.50	42.50	40.63	41.25	37700
2000-10-02	40.75	41.50	40.56	40.56	32300
2000-10-03	42.00	42.50	41.44	41.44	9800
2000-10-04	42.25	42.38	41.63	42.06	19600
2000-10-05	40.94	40.94	39.00	39.25	74500
2000-10-06	39.00	39.06	37.50	38.00	32900
2000-10-09	34.00	38.00	33.50	37.00	60300
2000-10-10	34.50	36.00	34.50	35.25	50000
2000-10-11	34.89	35.25	33.75	34.56	31100
2000-10-12	31.50	32.50	29.88	29.88	77100
2000-10-13	30.13	33.56	30.00	33.56	18400
2000-10-16	34.81	34.81	33.25	34.00	9600
2000-10-17	34.52	35.00	34.00	34.31	20900
2000-10-18	34.14	34.50	33.00	34.00	54600
2000-10-19	34.00	34.63	33.50	34.38	32100
2000-10-20	34.00	34.00	32.94	33.50	27400
2000-10-23	31.38	32.19	31.38	31.75	18800
2000-10-24	30.75	31.11	30.00	30.25	15700
2000-10-25	30.50	30.50	30.25	30.38	9200
2000-10-26	31.25	32.56	31.25	32.56	33300
2000-10-27	34.00	34.00	32.63	33.00	9300
2000-10-30	33.86	33.88	32.25	32.31	9100
2000-10-31	32.33	33.50	32.31	33.13	14700
2000-11-01	34.25	34.50	32.44	32.75	10500
2000-11-02	34.94	35.06	34.75	34.88	34400
2000-11-03	35.00	35.63	35.00	35.25	18800
2000-11-06	36.75	36.75	36.06	36.06	18600
2000-11-07	34.88	35.56	34.13	34.50	34500
2000-11-08	34.63	36.00	33.56	33.56	13000
2000-11-09	34.81	35.56	34.81	35.56	26100
2000-11-10	35.00	35.38	34.75	34.75	88800
2000-11-13	35.00	35.81	34.88	35.63	154900
2000-11-14	35.69	38.50	35.69	37.75	19100
2000-11-15	37.50	38.38	37.44	38.38	19900
2000-11-16	38.56	38.63	37.88	37.88	20800
2000-11-17	37.81	38.50	37.81	38.00	17300
2000-11-20	38.02	39.00	37.75	38.00	31000
2000-11-21	38.00	38.69	37.63	38.13	40000
2000-11-22	37.75	37.88	34.13	34.69	35300
2000-11-24	36.00	38.13	35.50	38.13	22700
2000-11-27	38.63	40.00	38.50	39.25	28000
2000-11-28	38.88	38.94	37.81	38.00	75900
2000-11-29	39.08	39.31	38.56	39.00	14200
2000-11-30	38.38	38.94	38.00	38.38	28900
2000-12-01	38.08	39.44	38.08	39.00	33100
2000-12-04	38.25	38.38	37.50	38.00	18900
2000-12-05	38.50	39.25	38.06	39.25	18900
2000-12-06	38.63	39.38	37.56	37.75	2700
2000-12-07	38.69	39.23	37.50	37.94	23400
2000-12-08	38.38	38.88	37.50	38.88	24600
2000-12-11	38.00	38.25	38.00	38.25	1300
2000-12-12	38.00	38.00	36.50	36.78	32200
2000-12-13	36.75	36.75	35.88	36.56	10500
2000-12-14	35.94	35.94	34.38	35.19	13200
2000-12-15	35.13	35.44	35.13	35.31	11600
2000-12-18	37.13	37.13	35.50	35.75	10100
2000-12-19	35.13	35.69	35.00	35.19	22800
2000-12-20	33.58	35.00	32.75	33.25	49500
2000-12-21	33.00	33.44	32.75	32.94	25400
2000-12-22	32.94	34.00	32.00	34.00	31000
2000-12-26	32.25	33.13	31.13	31.81	41000
2000-12-27	31.75	32.19	31.63	32.06	37400
2000-12-28	31.44	31.44	27.00	28.13	36700
2000-12-29	27.69	29.88	27.69	29.31	30500
2001-01-02	29.44	29.44	28.13	28.19	32400
2001-01-03	28.50	30.25	28.00	30.00	145300
2001-01-04	31.06	32.13	30.75	31.44	68600
2001-01-05	32.00	32.38	30.75	31.06	42400
2001-01-08	31.13	31.63	30.75	31.63	23100
2001-01-09	31.50	32.00	31.50	31.75	14000
2001-01-10	31.94	33.13	31.94	33.06	20400
2001-01-11	33.00	33.75	32.06	33.00	15100
2001-01-12	33.00	34.00	32.97	34.00	18400
2001-01-16	35.31	36.13	34.31	35.75	79600
2001-01-17	36.39	38.00	36.39	37.88	13700
2001-01-18	36.02	36.75	35.50	36.19	6400
2001-01-19	36.50	36.50	35.38	35.38	5000
2001-01-22	34.36	34.38	33.63	33.63	1400
2001-01-23	33.50	34.25	33.25	34.19	38400
2001-01-24	34.50	34.50	34.50	34.50	200
2001-01-25	33.75	33.75	33.38	33.38	2200
2001-01-26	33.00	33.25	32.56	33.13	48800
2001-01-29	32.31	32.31	30.56	31.50	18900
2001-01-30	31.25	31.25	30.75	31.25	14700
2001-01-31	30.63	31.00	30.50	30.81	7900
2001-02-01	30.56	31.81	30.50	31.56	5600
2001-02-02	31.48	31.48	30.00	30.00	16700
2001-02-05	31.81	32.38	31.81	32.25	8500
2001-02-06	32.38	32.75	32.38	32.44	16600
2001-02-07	32.50	33.81	32.50	32.50	17400
2001-02-08	33.13	33.13	32.25	32.25	9200
2001-02-09	34.00	34.00	32.02	32.63	2900
2001-02-12	32.64	33.25	32.64	33.25	11100
2001-02-13	33.61	33.61	33.00	33.00	4100
2001-02-14	32.50	32.50	30.38	31.38	9400
2001-02-15	31.11	31.25	30.50	31.00	19300
2001-02-16	30.02	30.25	29.44	30.00	11700
2001-02-20	29.98	29.98	28.63	28.75	10400
2001-02-21	28.50	28.88	28.13	28.50	5700
2001-02-22	28.19	28.19	26.00	27.88	29600
2001-02-23	26.81	28.75	26.63	27.50	21100
2001-02-26	29.70	31.00	29.52	30.75	15600
2001-02-27	30.63	31.00	30.56	30.63	4900
2001-02-28	30.00	30.13	28.75	29.75	26400
2001-03-01	29.75	29.75	28.25	28.88	9300
2001-03-02	28.63	28.63	27.88	28.06	13900
2001-03-05	28.13	28.13	27.50	27.50	3400
2001-03-06	27.89	28.25	27.75	28.00	18100
2001-03-07	28.50	28.50	26.63	27.50	35600
2001-03-08	27.50	28.00	25.75	26.00	29700
2001-03-09	26.00	26.38	24.25	26.00	43100
2001-03-12	25.44	26.44	25.13	25.13	3000
2001-03-13	24.50	25.56	24.50	25.50	5700
2001-03-14	24.38	24.44	22.88	23.06	11000
2001-03-15	22.88	22.89	22.75	22.81	9200
2001-03-16	22.52	23.00	22.44	22.63	67500
2001-03-19	23.69	24.50	23.63	24.44	26900
2001-03-20	24.50	25.00	23.75	23.75	9000
2001-03-21	23.63	23.63	22.50	23.00	4200
2001-03-22	22.00	22.00	20.00	21.25	11400
2001-03-23	21.00	22.00	21.00	21.94	1700
2001-03-26	23.00	23.00	22.38	22.38	10800
2001-03-27	22.06	23.06	22.06	23.06	800
2001-03-28	21.75	21.75	21.38	21.38	2800
2001-03-29	20.75	22.00	20.63	20.63	700
2001-03-30	20.75	20.88	20.75	20.88	2000
2001-04-02	20.50	20.88	20.50	20.81	10700
2001-04-03	20.50	20.50	19.88	20.00	14000
2001-04-04	20.00	20.50	20.00	20.44	5300
2001-04-05	21.63	21.94	20.88	21.94	4200
2001-04-06	22.00	22.00	21.13	21.94	3800
2001-04-09	21.00	21.53	21.00	21.53	700
2001-04-10	22.78	23.95	22.78	23.95	10900
2001-04-11	23.10	23.15	23.10	23.15	1300
2001-04-12	23.17	23.95	23.17	23.95	1200
2001-04-16	24.00	24.44	23.70	23.70	3000
2001-04-17	23.15	23.45	23.00	23.00	9500
2001-04-18	23.75	24.98	23.50	24.50	9200
2001-04-19	24.29	24.29	23.46	24.00	7400
2001-04-20	24.50	24.50	24.00	24.00	2200
2001-04-23	24.50	24.50	24.40	24.40	400
2001-04-24	24.65	24.85	24.06	24.06	400
2001-04-25	25.35	25.35	25.00	25.35	7900
2001-04-26	25.34	25.34	25.34	25.34	3200
2001-04-27	25.00	25.40	24.92	24.92	5700
2001-04-30	25.06	25.85	25.06	25.85	3800
2001-05-01	25.90	29.24	25.90	29.24	9200
2001-05-02	29.35	29.35	28.35	28.50	2800
2001-05-03	28.15	28.90	27.80	27.80	3600
2001-05-04	29.29	29.29	28.50	28.70	2900
2001-05-07	28.59	28.59	27.61	27.61	6100
2001-05-08	27.50	27.85	27.50	27.50	3900
2001-05-09	26.50	26.60	26.43	26.43	5800
2001-05-10	26.70	26.70	26.42	26.42	1600
2001-05-11	26.71	27.00	26.41	27.00	3700
2001-05-14	26.01	26.18	25.50	25.50	6800
2001-05-15	25.60	25.60	25.40	25.40	4800
2001-05-16	26.50	27.00	26.15	27.00	11000
2001-05-17	26.95	27.26	26.95	27.00	1100
2001-05-18	27.15	27.15	26.25	26.25	4600
2001-05-21	26.50	27.50	26.50	26.75	16000
2001-05-22	27.79	27.80	27.55	27.80	7100
2001-05-23	27.12	27.40	27.05	27.40	4500
2001-05-24	26.55	27.20	26.55	27.20	10900
2001-05-25	27.20	27.20	27.20	27.20	100
2001-05-29	26.25	26.60	26.15	26.15	3300
2001-05-30	25.97	25.97	24.90	25.00	3500
2001-05-31	24.50	25.25	24.20	24.20	12800
2001-06-01	24.00	24.93	24.00	24.93	10000
2001-06-04	24.25	24.69	23.84	24.69	3200
2001-06-05	24.70	24.93	24.22	24.22	2700
2001-06-06	23.75	23.75	23.75	23.75	700
2001-06-07	24.19	24.19	23.53	23.53	1500
2001-06-08	23.50	23.99	23.50	23.99	200
2001-06-11	23.26	23.40	22.75	22.75	4700
2001-06-12	22.34	22.34	20.50	21.34	31700
2001-06-13	22.90	22.90	22.60	22.63	11500
2001-06-14	22.12	22.55	21.62	21.62	300
2001-06-15	21.62	21.85	20.62	21.85	22000
2001-06-18	21.79	21.79	20.50	20.55	2700
2001-06-19	21.25	21.25	20.65	20.65	600
2001-06-20	20.25	21.03	20.25	21.03	3200
2001-06-21	19.75	20.50	19.75	20.05	3100
2001-06-22	20.00	20.00	19.00	19.73	5100
2001-06-25	20.29	20.29	19.55	19.97	3000
2001-06-26	19.62	20.12	19.62	20.12	4800
2001-06-27	20.90	21.13	20.90	21.13	400
2001-06-28	21.50	21.60	21.00	21.00	1700
2001-06-29	20.70	20.70	20.70	20.70	100
2001-07-02	21.51	21.80	21.27	21.80	2200
2001-07-03	21.53	21.53	21.53	21.53	500
2001-07-05	21.00	21.00	20.41	20.41	6600
2001-07-06	20.40	20.40	20.01	20.05	10200
2001-07-09	19.90	19.99	19.11	19.75	4100
2001-07-10	19.90	20.04	19.45	19.45	2000
2001-07-11	19.75	19.75	19.28	19.35	2600
2001-07-12	19.74	19.95	19.43	19.43	1800
2001-07-13	19.45	19.75	19.45	19.45	1000
2001-07-16	19.45	20.00	19.25	19.25	2200
2001-07-17	19.05	19.25	19.05	19.25	3600
2001-07-18	19.50	19.50	18.80	18.80	800
2001-07-19	18.90	19.49	18.90	19.48	2100
2001-07-20	19.15	19.48	19.00	19.48	1400
2001-07-23	20.00	20.00	19.41	19.60	4000
2001-07-24	19.82	19.82	19.48	19.48	3600
2001-07-25	19.25	19.25	19.25	19.25	300
2001-07-26	19.25	19.25	19.25	19.25	400
2001-07-27	19.29	19.55	19.25	19.32	2900
2001-07-30	19.60	19.71	19.42	19.60	1700
2001-07-31	19.67	19.67	19.52	19.67	900
2001-08-01	20.01	20.80	20.00	20.70	21300
2001-08-02	20.75	21.16	20.53	21.15	9800
2001-08-03	21.00	21.15	20.56	21.05	2100
2001-08-06	20.60	21.00	20.60	21.00	300
2001-08-07	20.40	20.46	19.88	19.90	3500
2001-08-08	19.61	20.01	19.61	20.00	4200
2001-08-09	19.50	19.99	19.50	19.99	200
2001-08-10	19.30	19.30	18.71	18.71	1900
2001-08-13	18.75	19.18	18.71	19.18	5300
2001-08-14	19.10	19.59	19.10	19.54	800
2001-08-15	18.78	18.78	18.78	18.78	200
2001-08-16	18.78	18.78	18.25	18.25	8400
2001-08-17	18.00	18.10	17.80	17.80	2000
2001-08-20	17.69	18.00	17.50	17.80	6200
2001-08-21	17.50	17.50	17.20	17.20	6300
2001-08-22	17.40	17.86	17.40	17.86	500
2001-08-23	17.90	17.90	17.60	17.60	1300
2001-08-24	18.00	18.40	17.91	18.23	3500
2001-08-27	18.25	18.34	17.75	17.75	1400
2001-08-28	17.59	17.59	17.10	17.17	2100
2001-08-29	17.00	17.00	16.35	16.75	7500
2001-08-30	16.40	16.40	15.79	15.79	5700
2001-08-31	15.82	16.40	15.82	16.40	900
2001-09-04	15.00	15.10	14.42	14.45	14000
2001-09-05	14.25	14.25	13.31	13.85	56500
2001-09-06	13.50	13.80	13.12	13.13	10000
2001-09-07	13.01	13.45	13.01	13.45	9800
2001-09-10	13.00	13.50	12.75	13.16	10800
2001-09-17	13.00	13.45	12.50	13.45	3600
2001-09-18	12.75	13.00	12.75	13.00	5200
2001-09-19	13.10	13.35	12.95	13.08	22300
2001-09-20	12.71	13.25	12.71	13.25	5800
2001-09-21	13.20	13.35	12.76	12.95	20700
2001-09-24	12.95	13.34	12.80	13.10	4700
2001-09-25	12.93	13.59	12.93	13.11	1300
2001-09-26	13.20	13.20	13.20	13.20	300
2001-09-27	13.20	13.34	12.75	13.34	9100
2001-09-28	12.90	13.30	12.90	13.10	7900
2001-10-01	13.30	13.50	13.10	13.10	2600
2001-10-02	13.10	13.10	13.10	13.10	200
2001-10-03	13.00	13.00	13.00	13.00	100
2001-10-04	13.36	13.40	13.25	13.39	4500
2001-10-05	13.30	13.55	13.30	13.55	7800
2001-10-08	13.61	13.62	13.61	13.62	600
2001-10-09	13.85	13.85	13.85	13.85	200
2001-10-10	13.40	13.40	13.30	13.30	400
2001-10-11	13.85	14.40	13.85	14.40	4000
2001-10-12	14.30	14.30	13.62	13.75	2800
2001-10-15	13.30	13.57	13.30	13.30	3500
2001-10-16	13.99	13.99	13.37	13.94	5800
2001-10-17	13.50	13.50	13.05	13.05	5900
2001-10-18	13.11	13.15	13.10	13.15	1300
2001-10-19	12.96	13.20	12.96	13.20	1600
2001-10-22	13.60	13.60	13.60	13.60	100
2001-10-23	13.10	13.10	13.10	13.10	400
2001-10-24	13.10	13.48	13.10	13.48	800
2001-10-25	12.75	12.85	12.55	12.85	2800
2001-10-26	13.04	13.05	13.04	13.04	4100
2001-10-29	12.77	12.84	12.30	12.35	7000
2001-10-30	12.59	12.59	12.00	12.00	4300
2001-10-31	12.10	12.10	12.10	12.10	1000
2001-11-01	12.01	12.27	11.77	12.27	4900
2001-11-02	12.28	12.28	12.27	12.27	1000
2001-11-05	11.75	11.75	11.63	11.71	4100
2001-11-06	11.43	11.43	11.25	11.25	5300
2001-11-07	11.79	12.40	11.71	12.00	34000
2001-11-08	11.58	11.60	11.30	11.55	2800
2001-11-09	11.60	11.70	11.55	11.70	3100
2001-11-12	11.51	11.60	11.26	11.46	2800
2001-11-13	11.91	12.30	11.91	12.30	10300
2001-11-14	12.30	12.89	12.30	12.89	2500
2001-11-15	12.90	12.90	12.32	12.35	1300
2001-11-16	12.90	12.90	12.21	12.21	300
2001-11-19	12.40	12.60	12.40	12.52	3500
2001-11-20	12.50	13.05	12.50	12.90	4900
2001-11-21	12.65	12.89	12.65	12.73	1600
2001-11-23	13.17	14.30	13.17	14.30	6600
2001-11-26	14.30	15.07	14.30	15.07	8400
2001-11-27	14.49	15.00	14.12	14.23	12400
2001-11-28	14.70	14.70	14.50	14.59	1900
2001-11-29	15.12	15.59	15.00	15.59	6500
2001-11-30	15.70	15.70	15.50	15.50	700
2001-12-03	15.10	15.51	15.00	15.00	7700
2001-12-04	15.49	15.49	14.84	15.00	600
2001-12-05	15.49	16.17	15.02	16.10	10900
2001-12-06	15.55	15.75	15.45	15.45	2800
2001-12-07	15.46	15.46	15.30	15.35	2900
2001-12-10	15.34	15.81	15.34	15.68	3800
2001-12-11	15.34	15.99	15.34	15.37	800
2001-12-12	15.86	15.86	15.25	15.25	2600
2001-12-13	14.86	14.90	14.17	14.17	8700
2001-12-14	14.30	15.07	14.30	14.41	400
2001-12-17	14.90	14.90	14.45	14.45	1100
2001-12-18	14.30	14.40	14.04	14.05	2000
2001-12-19	14.13	14.50	14.13	14.23	7900
2001-12-20	14.13	14.13	14.13	14.13	1000
2001-12-21	14.60	14.70	14.20	14.64	4200
2001-12-24	14.82	15.00	14.45	14.45	2700
2001-12-26	16.34	17.49	16.34	17.00	27200
2001-12-27	17.58	17.58	16.70	17.23	24300
2001-12-28	17.26	17.67	17.24	17.67	10100
2001-12-31	16.84	16.84	16.13	16.21	6100
2002-01-02	16.85	16.92	16.85	16.92	900
2002-01-03	16.90	16.90	16.21	16.85	4200
2002-01-04	16.88	16.90	16.64	16.90	1200
2002-01-07	16.44	16.54	15.93	15.93	3000
2002-01-09	15.90	15.90	15.73	15.73	800
2002-01-10	15.70	15.70	15.40	15.50	4000
2002-01-11	15.40	17.10	15.40	16.08	20500
2002-01-14	15.60	15.60	15.50	15.50	300
2002-01-15	15.50	15.50	15.50	15.50	200
2002-01-16	15.83	15.83	15.40	15.40	300
2002-01-18	15.25	15.38	15.25	15.38	600
2002-01-22	15.84	15.84	15.24	15.24	1200
2002-01-23	14.90	14.90	14.40	14.40	3900
2002-01-24	14.40	14.79	14.40	14.76	1500
2002-01-28	14.39	14.41	14.13	14.13	1200
2002-01-29	13.90	13.90	13.35	13.35	6600
2002-01-30	13.44	13.79	13.25	13.79	8600
2002-01-31	13.91	14.11	13.55	14.11	1500
2002-02-01	14.11	14.25	14.02	14.25	9900
2002-02-04	14.84	15.35	14.83	14.90	3400
2002-02-05	14.37	14.87	14.37	14.78	4200
2002-02-06	14.38	14.38	14.10	14.10	300
2002-02-08	13.50	13.61	13.38	13.46	10000
2002-02-11	13.00	13.00	12.83	13.00	1100
2002-02-12	12.55	12.78	12.55	12.78	2800
2002-02-13	13.49	13.50	13.49	13.50	200
2002-02-14	13.10	13.12	13.10	13.10	1000
2002-02-15	13.10	13.32	13.05	13.32	2600
2002-02-19	12.35	12.75	11.94	12.35	17700
2002-02-22	11.73	12.09	11.62	12.09	1100
2002-02-25	11.90	12.00	11.90	12.00	1000
2002-02-26	12.24	12.59	12.15	12.15	1000
2002-02-27	12.75	13.25	12.71	13.16	4900
2002-02-28	12.81	12.82	12.81	12.82	3300
2002-03-01	12.82	13.02	12.82	12.95	2900
2002-03-04	13.00	13.00	13.00	13.00	500
2002-03-05	13.00	13.00	12.65	12.65	4400
2002-03-06	12.05	12.36	12.05	12.15	1000
2002-03-07	12.02	12.02	12.02	12.02	900
2002-03-08	12.21	12.25	12.21	12.25	900
2002-03-11	12.83	13.20	12.82	12.95	800
2002-03-12	12.77	12.77	12.50	12.51	2400
2002-03-13	12.56	12.92	12.56	12.85	1500
2002-03-14	12.61	12.61	12.61	12.61	2200
2002-03-15	12.62	12.73	12.62	12.73	2800
2002-03-18	12.79	12.99	12.79	12.99	3300
2002-03-19	13.01	13.01	13.01	13.01	100
2002-03-20	12.84	13.11	12.84	13.06	700
2002-03-21	12.93	12.93	12.93	12.93	100
2002-03-22	12.99	12.99	12.99	12.99	100
2002-03-25	12.70	12.99	12.70	12.99	300
2002-03-26	12.45	12.45	12.45	12.45	600
2002-03-27	12.80	12.80	12.45	12.47	2500
2002-03-28	12.39	12.68	12.25	12.34	1800
2002-04-01	11.64	11.64	11.25	11.30	1900
2002-04-03	11.27	11.27	11.10	11.10	4200
2002-04-04	11.24	11.40	11.09	11.09	5800
2002-04-08	11.13	11.35	11.06	11.06	700
2002-04-09	11.05	11.05	10.75	10.75	900
2002-04-10	11.17	11.50	11.17	11.29	1800
2002-04-11	11.05	11.05	11.05	11.05	100
2002-04-12	11.05	11.05	11.05	11.05	800
2002-04-16	10.98	10.98	10.98	10.98	200
2002-04-18	10.72	10.98	10.72	10.98	300
2002-04-19	10.73	10.80	10.73	10.79	1400
2002-04-22	10.75	10.75	10.75	10.75	1000
2002-04-23	10.75	10.75	10.50	10.50	1600
2002-04-24	9.91	9.91	9.91	9.91	2800
2002-04-25	9.50	9.90	9.32	9.48	2800
2002-04-26	9.45	9.45	9.45	9.45	100
2002-04-29	9.19	9.19	8.71	8.80	4300
2002-04-30	8.70	8.70	8.53	8.53	2700
2002-05-01	8.97	9.05	8.71	9.01	12700
2002-05-02	9.12	9.25	9.12	9.25	400
2002-05-03	9.16	9.33	9.16	9.21	3400
2002-05-06	9.10	9.10	9.00	9.00	1200
2002-05-07	9.00	9.14	8.78	9.14	3000
2002-05-08	8.82	9.03	8.82	9.02	1900
2002-05-09	8.96	8.96	8.91	8.91	3300
2002-05-14	9.50	9.51	9.50	9.51	500
2002-05-15	9.74	9.74	9.74	9.74	500
2002-05-16	9.72	9.72	9.72	9.72	800
2002-05-20	9.72	9.72	9.72	9.72	1200
2002-05-22	9.50	9.50	9.41	9.44	5200
2002-05-23	9.40	9.40	9.40	9.40	100
2002-05-24	9.40	9.41	9.40	9.40	4300
2002-05-28	10.01	10.12	9.89	10.00	4100
2002-05-29	10.00	10.12	9.92	10.09	4200
2002-05-30	10.24	10.43	10.15	10.36	5900
2002-05-31	10.40	10.40	10.35	10.35	1900
2002-06-03	11.40	11.92	11.40	11.55	11900
2002-06-04	11.51	11.51	11.20	11.33	4200
2002-06-05	11.20	11.20	10.88	10.88	1900
2002-06-06	10.80	10.80	10.51	10.65	2500
2002-06-07	10.40	10.40	10.23	10.23	700
2002-06-10	10.20	10.21	10.20	10.21	800
2002-06-11	9.95	9.95	9.75	9.75	1500
2002-06-12	9.75	9.80	9.69	9.76	5300
2002-06-13	9.76	9.76	9.75	9.75	2000
2002-06-14	9.76	9.92	9.76	9.92	1700
2002-06-17	10.50	10.75	10.50	10.75	7000
2002-06-18	10.50	11.00	10.40	10.77	1800
2002-06-19	10.52	10.52	9.82	9.85	4000
2002-06-20	9.73	9.73	9.73	9.73	200
2002-06-24	9.73	9.73	9.34	9.34	3400
2002-06-25	9.54	9.55	9.54	9.55	800
2002-06-26	9.34	9.60	9.34	9.60	1900
2002-06-27	9.94	9.94	9.94	9.94	800
2002-06-28	10.00	10.20	10.00	10.20	200
2002-07-01	10.01	10.25	10.01	10.10	1000
2002-07-02	10.00	10.25	10.00	10.00	1100
2002-07-03	9.94	9.95	9.91	9.91	1400
2002-07-05	10.14	10.19	10.14	10.19	600
2002-07-08	10.22	10.28	9.93	9.93	15100
2002-07-09	10.43	10.43	10.43	10.43	600
2002-07-10	10.92	10.92	10.85	10.85	400
2002-07-11	10.85	10.85	10.85	10.85	2500
2002-07-12	11.14	11.20	10.95	10.95	1500
2002-07-15	11.12	11.12	10.91	10.91	2100
2002-07-16	11.10	11.10	11.10	11.10	800
2002-07-17	11.40	11.40	11.30	11.30	1700
2002-07-18	11.19	11.67	11.19	11.35	2500
2002-07-19	11.45	11.67	11.45	11.67	400
2002-07-22	11.29	11.48	11.29	11.48	500
2002-07-23	11.11	11.11	10.82	10.82	1300
2002-07-24	10.24	10.24	10.24	10.24	300
2002-07-25	10.19	10.20	9.93	10.10	3100
2002-07-26	9.92	10.43	9.92	10.31	4800
2002-07-29	10.46	10.46	10.46	10.46	100
2002-07-30	10.53	10.53	10.53	10.53	100
2002-07-31	10.48	10.55	10.48	10.55	1200
2002-08-01	10.97	10.97	10.52	10.52	500
2002-08-05	10.80	11.23	10.80	10.92	2200
2002-08-06	10.93	11.15	10.93	11.04	1300
2002-08-07	10.90	11.10	10.90	11.10	1800
2002-08-12	10.60	10.89	10.60	10.89	700
2002-08-13	10.50	10.50	10.50	10.50	200
2002-08-14	10.51	10.51	10.51	10.51	100
2002-08-15	10.56	10.70	10.56	10.58	700
2002-08-16	10.60	10.92	10.60	10.92	200
2002-08-19	11.21	11.30	11.21	11.30	300
2002-08-20	11.15	11.15	11.14	11.14	1800
2002-08-21	11.64	11.64	11.64	11.64	100
2002-08-22	11.70	11.70	11.53	11.63	2400
2002-08-23	11.70	11.70	11.62	11.62	2800
2002-08-26	11.52	11.52	11.25	11.32	8500
2002-08-27	11.52	12.25	11.51	12.08	9700
2002-08-28	11.90	11.90	11.67	11.71	3200
2002-08-29	11.62	11.62	11.60	11.60	200
2002-09-04	10.84	10.84	10.84	10.84	700
2002-09-05	10.61	10.61	10.61	10.61	200
2002-09-06	10.76	10.90	10.76	10.90	600
2002-09-09	10.76	10.79	10.76	10.79	300
2002-09-10	11.09	11.24	11.00	11.10	2400
2002-09-11	10.99	11.24	10.99	11.24	300
2002-09-12	10.92	10.92	10.92	10.92	300
2002-09-13	10.42	10.67	10.42	10.67	1200
2002-09-16	10.76	10.76	10.76	10.76	1000
2002-09-17	10.84	10.84	10.84	10.84	1000
2002-09-18	10.55	10.55	10.50	10.50	2400
2002-09-19	10.32	10.32	10.32	10.32	800
2002-09-20	10.32	10.32	10.32	10.32	500
2002-09-23	9.90	9.90	9.79	9.79	1700
2002-09-24	9.38	9.39	9.32	9.39	3200
2002-09-25	9.29	9.30	9.22	9.30	1300
2002-09-27	9.22	9.22	9.15	9.15	3400
2002-09-30	8.98	9.01	8.98	8.99	500
2002-10-01	8.90	9.15	8.90	9.10	2700
2002-10-04	8.70	8.70	8.51	8.51	1100
2002-10-07	8.50	8.50	8.25	8.25	3800
2002-10-08	8.14	8.30	8.14	8.20	800
2002-10-09	8.44	8.50	8.33	8.50	10500
2002-10-10	8.58	8.81	8.49	8.64	4500
2002-10-11	8.87	8.87	8.87	8.87	500
2002-10-14	8.63	8.71	8.63	8.63	1300
2002-10-15	8.87	8.88	8.87	8.88	600
2002-10-16	8.75	8.75	8.75	8.75	200
2002-10-17	9.14	9.31	9.14	9.30	700
2002-10-18	9.30	9.31	9.30	9.31	600
2002-10-21	9.20	9.49	9.20	9.38	4200
2002-10-22	9.30	9.30	8.97	9.05	3900
2002-10-25	9.05	9.11	9.05	9.10	2900
2002-10-28	8.90	8.90	8.64	8.64	2400
2002-10-29	8.64	8.64	8.33	8.49	2900
2002-10-30	8.55	8.55	8.54	8.54	1100
2002-10-31	8.55	8.55	8.55	8.55	500
2002-11-01	8.55	8.55	8.55	8.55	500
2002-11-04	8.65	8.65	8.45	8.61	3900
2002-11-05	8.50	8.75	8.45	8.75	4200
2002-11-06	8.99	9.40	8.99	9.40	8200
2002-11-07	9.60	9.60	9.36	9.36	200
2002-11-08	9.37	9.71	9.37	9.41	1300
2002-11-11	9.41	9.41	9.41	9.41	1100
2002-11-12	9.15	9.15	9.15	9.15	700
2002-11-13	9.07	9.20	9.07	9.20	3700
2002-11-14	9.37	9.37	9.37	9.37	200
2002-11-15	9.27	9.58	9.27	9.58	5700
2002-11-18	9.62	9.72	9.62	9.72	600
2002-11-19	9.65	9.65	9.60	9.60	900
2002-11-20	9.67	9.67	9.62	9.63	2000
2002-11-21	9.72	9.72	9.55	9.70	6100
2002-11-22	9.76	10.20	9.76	10.01	6500
2002-11-25	10.02	10.35	10.02	10.35	3900
2002-11-26	10.41	10.47	10.41	10.44	1400
2002-11-27	10.60	10.89	10.60	10.89	1600
2002-11-29	10.75	10.75	10.72	10.72	1400
2002-12-02	10.70	10.70	10.65	10.65	200
2002-12-03	10.45	10.45	10.23	10.27	7400
2002-12-04	9.92	9.92	9.75	9.87	13600
2002-12-05	9.75	9.98	9.73	9.98	1300
2002-12-06	9.75	9.84	9.75	9.75	400
2002-12-09	9.53	9.53	9.51	9.51	300
2002-12-10	9.76	9.80	9.76	9.80	4300
2002-12-11	9.78	9.99	9.78	9.99	2300
2002-12-12	10.00	10.00	10.00	10.00	200
2002-12-13	9.76	9.76	9.76	9.76	100
2002-12-16	9.73	9.73	9.45	9.48	2700
2002-12-17	9.48	9.48	9.20	9.20	2500
2002-12-18	9.13	9.13	8.85	8.85	2300
2002-12-19	8.85	8.85	7.30	8.25	29300
2002-12-20	8.25	8.40	8.22	8.40	7200
2002-12-23	8.53	8.73	8.53	8.73	2900
2002-12-24	8.72	8.72	8.72	8.72	100
2002-12-26	8.74	9.05	8.74	8.92	3000
2002-12-27	8.88	8.90	8.88	8.90	300
2002-12-30	8.44	8.45	8.41	8.41	600
2002-12-31	8.40	8.40	8.16	8.16	5000
2003-01-02	8.40	8.51	8.30	8.51	5800
2003-01-03	8.44	8.55	8.44	8.55	600
2003-01-06	8.44	8.44	8.44	8.44	600
2003-01-07	8.44	8.44	8.44	8.44	300
2003-01-08	8.44	8.44	8.23	8.23	1400
2003-01-09	8.31	8.42	8.31	8.42	1600
2003-01-10	8.44	8.44	8.44	8.44	600
2003-01-13	8.30	8.30	7.90	8.19	6900
2003-01-14	8.40	8.40	8.06	8.07	1400
2003-01-21	8.03	8.03	8.01	8.01	1900
2003-01-22	8.00	8.01	8.00	8.01	4300
2003-01-24	8.13	8.13	8.13	8.13	600
2003-01-27	8.00	8.00	8.00	8.00	1400
2003-01-28	8.00	8.17	8.00	8.17	300
2003-02-03	7.76	7.76	7.55	7.55	1700
2003-02-04	7.30	7.35	7.07	7.07	3400
2003-02-05	7.20	7.26	7.10	7.16	8200
2003-02-06	7.02	7.02	7.00	7.00	700
2003-02-07	6.98	6.99	6.96	6.96	700
2003-02-10	7.70	7.70	6.90	6.90	4300
2003-02-11	8.10	8.10	6.82	7.13	6500
2003-02-12	7.09	7.23	7.09	7.23	600
2003-02-13	7.90	7.90	6.71	6.87	5400
2003-02-14	7.90	7.90	6.90	6.90	6700
2003-02-18	7.30	7.36	7.30	7.36	2000
2003-02-19	7.90	7.90	7.20	7.30	2300
2003-02-20	7.30	7.30	7.30	7.30	3400
2003-02-21	7.38	7.59	7.38	7.50	2400
2003-02-24	7.60	7.60	7.58	7.58	1700
2003-02-25	7.38	7.38	7.18	7.38	1800
2003-02-26	7.44	7.44	7.44	7.44	700
2003-02-28	7.75	7.85	7.75	7.85	1500
2003-03-03	7.84	7.95	7.84	7.95	2300
2003-03-04	7.75	7.90	7.50	7.90	2600
2003-03-05	7.65	7.65	7.55	7.55	1200
2003-03-07	7.80	7.81	7.80	7.81	200
2003-03-10	7.58	7.58	7.58	7.58	100
2003-03-11	7.71	7.71	7.71	7.71	100
2003-03-13	8.00	8.33	8.00	8.33	4000
2003-03-14	8.35	8.35	8.35	8.35	300
2003-03-19	8.48	8.75	8.48	8.48	1200
2003-03-20	8.48	8.48	8.26	8.26	1500
2003-03-21	8.40	8.50	8.40	8.50	2700
2003-03-24	8.10	8.10	8.10	8.10	100
2003-03-25	8.20	8.20	8.20	8.20	2700
2003-03-26	8.18	8.50	8.18	8.20	1200
2003-03-28	8.15	8.15	7.92	7.92	2100
2003-03-31	7.85	7.85	7.72	7.72	400
2003-04-04	8.29	8.49	8.29	8.49	1200
2003-04-07	8.92	9.30	8.92	9.25	7000
2003-04-08	9.35	9.40	9.11	9.36	11500
2003-04-10	9.32	9.32	9.32	9.32	200
2003-04-11	9.25	9.25	9.25	9.25	200
2003-04-15	9.31	9.35	9.31	9.35	300
2003-04-16	9.42	9.42	9.42	9.42	500
2003-04-17	9.42	9.75	9.42	9.75	1800
2003-04-21	9.80	9.80	9.80	9.80	1100
2003-04-22	9.80	9.80	9.75	9.75	500
2003-04-23	9.75	9.99	9.75	9.99	10600
2003-04-24	10.50	11.00	10.50	10.87	6500
2003-04-25	10.70	11.25	10.70	11.25	1500
2003-04-29	10.79	11.19	10.79	11.19	1000
2003-05-01	10.80	10.82	10.80	10.82	1200
2003-05-02	10.83	11.25	10.83	11.25	500
2003-05-05	10.50	11.50	10.50	11.50	800
2003-05-06	11.31	11.70	11.31	11.51	600
2003-05-07	11.66	11.66	11.66	11.66	100
2003-05-08	11.61	11.66	11.32	11.32	1800
2003-05-09	11.66	11.66	11.66	11.66	100
2003-05-12	11.66	12.06	11.66	12.06	4700
2003-05-13	11.66	12.12	11.66	12.12	1400
2003-05-15	11.66	11.66	11.66	11.66	100
2003-05-19	10.95	10.95	10.60	10.60	7500
2003-05-20	10.08	10.08	10.08	10.08	900
2003-05-21	9.65	9.92	9.55	9.55	5500
2003-05-22	9.35	9.55	9.35	9.55	200
2003-05-23	9.67	9.67	9.55	9.62	1500
2003-05-27	11.15	11.30	10.72	11.29	14700
2003-05-28	11.25	11.55	11.25	11.55	2200
2003-05-29	11.25	12.00	11.25	11.50	11800
2003-05-30	11.66	11.66	11.42	11.42	200
2003-06-02	11.35	11.35	11.20	11.35	5700
2003-06-03	11.30	11.30	11.30	11.30	500
2003-06-04	11.40	11.40	11.40	11.40	200
2003-06-05	11.20	11.20	11.05	11.05	1100
2003-06-06	11.40	11.40	11.00	11.00	2400
2003-06-09	10.95	10.95	10.70	10.70	4100
2003-06-10	10.50	10.50	10.50	10.50	100
2003-06-13	10.78	11.38	10.43	10.65	5500
2003-06-16	11.40	11.66	11.30	11.64	4700
2003-06-17	11.66	11.66	11.41	11.41	200
2003-06-18	11.66	11.96	11.66	11.96	2000
2003-06-19	12.06	12.06	12.06	12.06	200
2003-06-20	11.78	11.78	11.78	11.78	200
2003-06-24	12.15	13.10	12.15	12.95	13400
2003-06-25	12.85	12.92	12.85	12.92	1200
2003-06-26	13.50	14.00	13.50	14.00	7900
2003-06-27	13.66	14.32	13.66	14.15	11000
2003-06-30	14.32	14.35	14.30	14.30	1200
2003-07-01	14.10	14.10	14.10	14.10	1500
2003-07-02	14.15	14.32	14.01	14.32	3600
2003-07-03	13.95	13.95	13.75	13.90	700
2003-07-07	13.16	13.52	13.06	13.52	4300
2003-07-08	12.60	12.63	12.21	12.56	4400
2003-07-09	13.01	13.01	12.60	12.60	2400
2003-07-10	12.80	12.80	12.65	12.65	1900
2003-07-11	13.00	13.00	12.71	12.71	1800
2003-07-14	13.00	13.00	13.00	13.00	800
2003-07-15	13.01	13.01	13.00	13.00	400
2003-07-16	12.65	12.65	12.65	12.65	1400
2003-07-17	12.40	12.40	12.15	12.15	200
2003-07-18	12.56	12.56	12.13	12.13	400
2003-07-21	12.13	12.29	12.12	12.28	1400
2003-07-24	12.00	12.00	11.90	11.90	500
2003-07-28	12.00	12.00	12.00	12.00	100
2003-07-29	12.00	12.00	12.00	12.00	600
2003-07-30	12.00	12.00	11.58	11.58	900
2003-07-31	11.70	11.70	11.70	11.70	400
2003-08-01	11.56	11.56	11.50	11.50	1300
2003-08-04	11.33	11.33	11.13	11.13	300
2003-08-05	11.33	11.33	10.90	10.90	2700
2003-08-06	10.93	11.17	10.93	11.17	500
2003-08-08	11.17	11.17	10.95	10.95	1100
2003-08-11	10.92	11.38	10.75	10.94	20500
2003-08-12	11.33	11.33	10.99	11.16	5500
2003-08-13	11.40	11.40	11.40	11.40	200
2003-08-14	11.33	11.46	11.29	11.46	1000
2003-08-15	11.18	11.18	11.18	11.18	500
2003-08-18	11.37	11.37	11.37	11.37	100
2003-08-19	11.31	11.31	11.31	11.31	900
2003-08-20	11.36	11.41	11.28	11.40	9400
2003-08-21	11.18	11.40	11.05	11.05	17900
2003-08-22	11.20	11.21	11.08	11.08	2600
2003-08-25	11.28	11.86	11.28	11.77	7900
2003-08-26	11.77	12.18	11.77	12.18	900
2003-08-27	12.36	12.61	12.35	12.39	3000
2003-08-28	12.75	13.14	12.55	12.57	5600
2003-09-02	12.30	12.44	12.17	12.27	17100
2003-09-03	12.40	12.74	12.40	12.74	5400
2003-09-04	12.75	12.75	12.75	12.75	1100
2003-09-05	12.85	12.88	12.75	12.75	4000
2003-09-08	12.27	12.50	12.17	12.50	11300
2003-09-09	12.27	12.49	12.10	12.25	3400
2003-09-10	12.13	12.18	12.00	12.00	6100
2003-09-11	11.77	11.77	11.37	11.75	3100
2003-09-12	11.75	11.75	11.75	11.75	600
2003-09-16	11.75	11.75	11.75	11.75	100
2003-09-18	11.87	12.35	11.87	12.34	2800
2003-09-22	12.20	12.35	12.20	12.30	2100
2003-09-23	12.50	12.59	12.50	12.59	6200
2003-09-24	12.84	12.94	12.84	12.85	4400
2003-09-25	12.76	12.81	12.76	12.81	1300
2003-09-26	12.81	12.81	12.81	12.81	800
2003-09-29	12.99	13.15	12.99	13.10	1500
2003-09-30	12.80	12.80	12.80	12.80	1000
2003-10-01	12.54	12.55	12.54	12.55	1200
2003-10-02	13.03	13.35	13.03	13.20	4900
2003-10-03	13.28	13.30	13.28	13.30	2100
2003-10-07	13.05	13.05	13.00	13.00	1100
2003-10-08	13.00	13.00	12.91	12.91	200
2003-10-09	12.75	12.75	12.52	12.52	500
2003-10-10	12.51	12.67	12.51	12.67	400
2003-10-13	13.30	13.30	13.25	13.25	2000
2003-10-14	13.50	13.78	13.48	13.55	4000
2003-10-15	14.55	14.96	14.53	14.80	7200
2003-10-16	14.60	14.60	14.60	14.60	400
2003-10-17	14.75	14.96	14.75	14.80	1000
2003-10-20	14.90	15.07	14.85	15.07	2200
2003-10-21	15.26	16.15	15.25	16.15	5100
2003-10-22	16.00	16.00	15.78	15.78	1500
2003-10-23	15.23	15.45	15.22	15.45	3800
2003-10-27	15.55	15.55	15.55	15.55	100
2003-10-28	16.10	16.31	14.60	16.27	27200
2003-10-29	16.40	16.40	16.35	16.35	2400
2003-10-30	15.82	16.56	15.82	16.25	5300
2003-10-31	16.15	16.31	16.15	16.31	400
2003-11-03	17.05	17.30	16.96	17.20	5800
2003-11-04	17.01	17.50	17.01	17.47	1600
2003-11-05	17.41	17.43	17.41	17.43	1500
2003-11-06	17.40	17.81	17.40	17.69	2000
2003-11-07	17.41	18.05	17.41	17.98	7200
2003-11-10	17.56	17.80	17.33	17.34	10900
2003-11-11	16.85	16.98	16.49	16.78	9000
2003-11-12	16.52	17.00	16.52	16.90	13200
2003-11-13	16.90	16.90	16.51	16.51	1900
2003-11-14	16.58	16.58	16.50	16.50	1000
2003-11-17	16.48	16.48	16.06	16.20	5600
2003-11-18	16.60	16.94	16.25	16.25	4700
2003-11-19	16.00	16.00	15.81	16.00	2000
2003-11-20	16.60	16.60	16.25	16.25	4400
2003-11-21	16.29	16.89	16.29	16.87	8200
2003-11-24	16.54	16.87	16.54	16.87	200
2003-11-26	16.87	17.43	16.72	17.10	1500
2003-11-28	16.62	16.62	16.62	16.62	400
2003-12-02	16.72	16.72	16.35	16.63	700
2003-12-03	16.23	16.23	15.80	15.80	5800
2003-12-04	15.23	15.57	15.23	15.55	9300
2003-12-05	15.30	15.30	14.61	14.83	10600
2003-12-08	14.61	14.65	14.31	14.54	4800
2003-12-09	14.83	15.85	14.83	15.23	2700
2003-12-10	15.47	15.47	15.15	15.15	2500
2003-12-11	15.90	16.55	15.75	16.55	2100
2003-12-12	16.29	16.29	16.10	16.20	800
2003-12-15	16.67	17.02	16.67	16.70	1000
2003-12-16	16.43	16.58	16.42	16.58	1800
2003-12-17	16.28	16.46	16.25	16.46	800
2003-12-19	16.19	16.19	16.19	16.19	100
2003-12-22	17.08	17.28	16.75	16.88	102700
2003-12-23	16.81	16.99	16.58	16.99	2800
2003-12-24	16.86	16.97	16.86	16.97	700
2003-12-26	16.63	16.75	16.63	16.64	900
2003-12-29	17.14	17.50	17.14	17.50	2200
2003-12-30	17.11	17.36	16.99	17.00	1900
2003-12-31	17.07	17.55	17.07	17.07	800
2004-01-02	17.01	17.01	17.01	17.01	100
2004-01-05	18.69	18.95	18.50	18.85	9100
2004-01-06	19.16	19.34	19.04	19.31	2400
2004-01-07	18.40	18.40	18.40	18.40	600
2004-01-08	18.65	19.00	18.55	18.55	1900
2004-01-12	18.48	18.92	18.48	18.92	2200
2004-01-13	19.05	19.31	19.05	19.31	300
2004-01-15	19.00	19.00	16.76	18.92	9400
2004-01-16	19.00	19.27	19.00	19.12	3100
2004-01-20	20.10	20.39	20.05	20.19	9900
2004-01-21	20.08	20.08	19.25	19.27	700
2004-01-22	18.90	18.90	17.51	18.40	5200
2004-01-23	18.30	18.70	18.30	18.70	700
2004-01-26	17.80	18.85	17.80	18.85	700
2004-01-27	19.18	19.18	18.70	18.70	400
2004-01-28	18.33	18.33	18.33	18.33	300
2004-01-29	18.12	18.84	18.12	18.12	1700
2004-02-02	18.00	18.00	18.00	18.00	600
2004-02-03	17.91	17.91	17.75	17.75	1000
2004-02-04	17.00	17.20	16.61	16.68	8200
2004-02-05	17.32	17.32	17.28	17.28	1900
2004-02-06	17.40	17.41	17.40	17.40	1300
2004-02-09	18.88	18.88	18.80	18.80	300
2004-02-10	19.14	19.14	18.43	18.43	600
2004-02-11	18.95	19.22	18.95	19.22	800
2004-02-17	20.61	21.32	20.61	21.32	8500
2004-02-18	22.00	22.00	21.65	21.80	5300
2004-02-19	21.63	22.08	21.50	21.50	11300
2004-02-20	21.50	21.50	21.50	21.50	1200
2004-02-23	21.41	21.49	21.41	21.49	1400
2004-02-24	20.91	20.91	20.60	20.60	1600
2004-02-25	21.30	21.30	20.50	20.50	1800
2004-02-26	20.50	20.53	19.86	20.00	1200
2004-02-27	19.85	19.85	19.85	19.85	300
2004-03-01	20.80	21.00	20.80	21.00	1400
2004-03-02	20.88	21.50	20.88	21.00	1900
2004-03-04	21.07	21.07	21.07	21.07	400
2004-03-08	21.55	21.95	21.55	21.62	400
2004-03-09	21.27	21.43	20.87	20.88	2100
2004-03-10	20.89	20.89	20.68	20.69	1600
2004-03-11	20.63	20.63	19.93	19.94	3200
2004-03-12	19.92	20.08	19.92	20.08	1600
2004-03-15	20.32	21.00	20.02	20.30	3100
2004-03-16	20.42	20.77	20.06	20.30	5500
2004-03-18	20.88	21.72	20.75	20.88	4000
2004-03-19	20.62	21.43	20.62	21.43	2200
2004-03-22	20.53	20.53	20.53	20.53	200
2004-03-24	19.88	19.99	19.35	19.95	5800
2004-03-29	19.84	19.84	19.82	19.82	800
2004-03-30	19.41	19.95	19.41	19.67	1000
2004-03-31	20.10	20.10	19.92	19.92	200
2004-04-02	19.63	19.63	19.63	19.63	100
2004-04-07	20.17	20.17	20.17	20.17	100
2004-04-13	20.61	20.61	20.61	20.61	200
2004-04-14	20.37	20.37	20.10	20.19	3100
2004-04-15	20.35	20.35	20.35	20.35	500
2004-04-16	20.41	20.41	20.41	20.41	100
2004-04-19	20.04	20.04	20.04	20.04	500
2004-04-20	20.52	20.52	20.27	20.27	2700
2004-04-21	20.04	20.04	19.68	19.68	200
2004-04-22	20.27	20.27	20.27	20.27	600
2004-04-23	20.49	20.50	20.38	20.50	1700
2004-04-27	20.50	20.50	20.50	20.50	200
2004-04-28	20.47	20.60	19.76	19.90	6300
2004-04-29	19.50	19.77	18.79	18.79	1300
2004-05-05	19.50	19.90	19.45	19.90	700
2004-05-06	20.05	20.05	18.25	19.71	16500
2004-05-07	19.70	19.70	18.91	19.58	8900
2004-05-10	19.15	19.15	17.96	18.30	7700
2004-05-11	18.41	18.59	18.41	18.59	1200
2004-05-12	18.45	18.55	18.45	18.55	800
2004-05-13	18.23	18.23	18.22	18.22	800
2004-05-17	17.92	17.95	17.21	17.33	1700
2004-05-18	17.80	17.80	17.34	17.42	2300
2004-05-21	18.22	18.95	18.22	18.95	1700
2004-05-24	18.32	18.68	18.32	18.68	8400
2004-05-25	18.45	18.45	18.45	18.45	500
2004-05-26	18.49	18.79	18.49	18.79	1500
2004-05-27	18.50	19.13	18.50	19.13	300
2004-05-28	18.55	18.70	18.55	18.70	400
2004-06-01	19.10	19.11	18.81	18.81	700
2004-06-02	19.02	19.02	19.02	19.02	200
2004-06-03	19.01	19.01	19.01	19.01	300
2004-06-04	19.01	19.01	18.79	18.79	400
2004-06-08	18.81	18.81	18.31	18.69	3500
2004-06-10	18.43	18.45	18.43	18.43	600
2004-06-14	18.41	18.43	18.28	18.28	1100
2004-06-15	18.06	18.28	18.00	18.18	3200
2004-06-17	18.95	18.95	18.20	18.20	1300
2004-06-18	18.30	18.30	18.28	18.28	300
2004-06-21	18.75	18.90	18.75	18.79	4700
2004-06-28	19.49	19.49	19.49	19.49	100
2004-06-29	19.50	19.50	19.50	19.50	300
2004-07-01	19.75	20.19	19.75	20.00	1500
2004-07-02	20.00	20.00	20.00	20.00	400
2004-07-06	19.10	19.69	19.10	19.69	300
2004-07-07	19.00	19.05	19.00	19.05	500
2004-07-08	19.00	19.00	18.80	18.80	300
2004-07-09	18.80	18.80	18.51	18.51	1100
2004-07-12	18.82	18.82	18.34	18.34	400
2004-07-13	18.71	18.71	18.71	18.71	100
2004-07-14	18.68	18.68	17.94	18.18	3200
2004-07-16	18.33	18.33	17.93	18.33	5600
2004-07-19	18.35	18.35	17.89	18.20	12500
2004-07-20	17.93	17.94	17.93	17.94	800
2004-07-21	18.40	18.60	18.36	18.36	5500
2004-07-22	18.18	18.18	17.65	17.88	1100
2004-07-26	17.99	17.99	17.62	17.62	300
2004-07-27	17.38	17.38	17.38	17.38	100
2004-07-28	17.37	17.37	16.87	17.00	1000
2004-08-02	16.65	16.99	15.78	15.93	3100
2004-08-03	15.90	15.90	15.56	15.56	1000
2004-08-04	15.55	15.55	15.23	15.50	2500
2004-08-06	15.28	15.30	15.20	15.20	2000
2004-08-09	15.10	15.10	14.81	14.90	2100
2004-08-10	14.80	14.80	14.70	14.70	300
2004-08-11	14.41	14.41	14.21	14.21	2300
2004-08-12	14.21	14.21	14.00	14.00	3100
2004-08-13	14.00	14.00	14.00	14.00	600
2004-08-16	13.84	13.84	13.09	13.44	3800
2004-08-18	15.01	15.02	14.51	14.93	1000
2004-08-19	15.17	15.75	15.17	15.32	2000
2004-08-20	15.30	15.30	15.30	15.30	1000
2004-08-23	15.80	15.80	15.80	15.80	300
2004-08-24	15.84	15.84	15.84	15.84	100
2004-08-25	16.12	16.12	16.11	16.11	300
2004-08-26	16.42	16.42	16.42	16.42	200
2004-08-27	16.42	16.45	16.42	16.45	300
2004-08-31	15.84	15.84	15.84	15.84	100
2004-09-02	15.70	15.70	15.70	15.70	400
2004-09-07	15.65	15.65	15.65	15.65	300
2004-09-08	16.37	16.37	15.69	15.70	1100
2004-09-09	15.71	15.71	15.71	15.71	100
2004-09-10	16.10	16.17	16.10	16.17	1000
2004-09-13	16.68	16.68	16.03	16.03	500
2004-09-14	16.14	16.14	16.14	16.14	300
2004-09-22	16.20	16.20	15.83	16.19	2900
2004-09-24	15.64	16.17	15.64	16.17	600
2004-09-28	15.65	15.65	15.65	15.65	300
2004-09-29	15.97	15.97	15.94	15.94	200
2004-09-30	16.25	16.25	16.25	16.25	100
2004-10-01	16.25	16.25	15.91	16.24	2000
2004-10-04	16.25	16.25	16.21	16.21	800
2004-10-06	15.94	15.94	15.94	15.94	100
2004-10-07	16.00	16.00	16.00	16.00	100
2004-10-11	16.00	16.00	15.75	15.76	900
2004-10-12	15.50	15.50	14.75	15.12	2500
2004-10-13	15.37	15.49	15.30	15.32	800
2004-10-14	15.32	15.32	15.03	15.03	300
2004-10-18	14.61	14.61	14.61	14.61	100
2004-10-19	15.35	15.64	15.35	15.56	300
2004-10-20	15.50	15.56	15.19	15.20	3300
2004-10-21	15.80	15.80	15.80	15.80	200
2004-10-25	15.11	15.11	15.11	15.11	200
2004-10-27	15.11	15.28	15.11	15.28	1300
2004-10-29	14.56	14.56	14.56	14.56	100
2004-11-01	15.00	15.30	15.00	15.01	1100
2004-11-03	15.31	16.00	15.31	15.47	900
2004-11-04	15.90	15.90	15.47	15.68	1200
2004-11-05	15.68	16.00	15.68	16.00	400
2004-11-09	15.54	15.54	15.44	15.44	600
2004-11-10	15.73	15.73	15.73	15.73	100
2004-11-11	15.75	16.21	15.75	16.13	1500
2004-11-12	17.21	17.21	16.13	16.40	2200
2004-11-15	15.75	16.60	15.62	16.60	2700
2004-11-16	16.32	17.14	16.32	16.39	900
2004-11-17	16.60	16.97	16.60	16.97	2200
2004-11-18	16.61	17.59	16.61	17.57	1400
2004-11-19	16.94	16.94	16.94	16.94	100
2004-11-22	16.94	16.94	16.70	16.89	400
2004-11-23	16.38	16.75	16.38	16.38	2800
2004-11-24	16.30	16.50	16.24	16.44	1300
2004-11-26	16.19	16.19	15.49	15.51	1500
2004-11-29	15.51	15.51	15.42	15.42	1700
2004-11-30	15.11	15.30	15.11	15.17	700
2004-12-01	15.10	15.10	15.06	15.06	700
2004-12-02	15.50	15.50	15.50	15.50	500
2004-12-06	15.22	15.84	15.22	15.84	2600
2004-12-07	16.48	16.60	16.40	16.45	2800
2004-12-08	17.01	17.01	16.45	16.45	800
2004-12-09	16.24	16.24	15.68	15.68	600
2004-12-10	15.69	15.69	15.69	15.69	100
2004-12-13	15.49	15.70	15.44	15.70	800
2004-12-15	15.40	16.16	15.40	16.16	3600
2004-12-17	15.44	15.44	15.44	15.44	500
2004-12-20	15.47	15.50	15.47	15.47	600
2004-12-21	15.47	15.47	15.25	15.25	700
2004-12-22	15.00	15.30	14.75	15.00	1700
2004-12-23	14.20	14.40	14.20	14.40	1700
2004-12-28	14.64	15.33	14.64	15.31	1400
2004-12-29	16.50	16.89	16.50	16.50	2700
2004-12-30	16.25	16.74	16.25	16.56	2000
2004-12-31	16.56	17.44	16.56	17.00	1700
2005-01-03	18.20	18.50	17.92	17.92	10200
2005-01-04	18.75	18.75	18.10	18.10	9400
2005-01-05	18.10	18.10	17.62	17.62	1300
2005-01-06	18.02	18.93	18.02	18.57	13100
2005-01-07	18.55	19.22	18.55	19.15	8200
2005-01-10	19.19	19.19	18.21	18.60	6600
2005-01-11	18.77	18.77	17.98	18.04	2200
2005-01-12	17.90	17.90	17.69	17.69	900
2005-01-13	17.66	17.66	17.66	17.66	1100
2005-01-14	17.66	17.66	17.50	17.52	1300
2005-01-18	18.41	18.81	18.41	18.81	3300
2005-01-19	19.00	19.20	18.64	19.20	1500
2005-01-20	19.25	19.25	18.90	18.90	2600
2005-01-21	19.04	19.14	19.04	19.14	500
2005-01-24	19.42	19.42	18.69	18.70	2000
2005-01-26	18.25	18.49	18.25	18.49	300
2005-01-27	17.57	17.57	17.57	17.57	300
2005-01-28	17.51	17.51	17.51	17.51	200
2005-02-01	17.50	18.03	17.50	17.96	11200
2005-02-02	18.47	18.50	18.47	18.50	1500
2005-02-03	18.80	18.80	18.80	18.80	100
2005-02-04	19.00	19.00	19.00	19.00	500
2005-02-07	18.47	18.64	18.20	18.22	1900
2005-02-08	18.65	18.65	18.19	18.36	4600
2005-02-09	18.35	18.35	17.78	17.80	1400
2005-02-14	18.27	18.79	18.11	18.76	2400
2005-02-15	18.73	18.73	17.82	17.82	600
2005-02-16	17.78	17.78	17.77	17.77	400
2005-02-17	17.53	17.53	17.52	17.52	300
2005-02-18	17.50	17.50	17.50	17.50	100
2005-02-22	17.00	17.00	16.92	16.92	1500
2005-02-24	17.15	17.68	17.15	17.43	1900
2005-02-25	17.74	17.98	17.52	17.75	1500
2005-02-28	17.55	19.05	17.55	18.62	7700
2005-03-01	19.01	19.03	19.01	19.01	1100
2005-03-02	19.19	19.69	19.06	19.33	3000
2005-03-03	19.89	20.09	19.73	19.93	4000
2005-03-04	19.79	20.49	19.79	20.44	10100
2005-03-07	20.75	20.90	20.42	20.42	2700
2005-03-08	20.18	20.80	19.88	19.88	4200
2005-03-09	19.82	20.62	19.82	20.12	1800
2005-03-10	20.14	20.44	20.04	20.44	1300
2005-03-11	20.11	20.11	20.11	20.11	200
2005-03-14	19.78	19.99	19.71	19.99	3200
2005-03-16	19.63	19.63	19.62	19.62	200
2005-03-17	19.22	19.22	18.97	19.10	1000
2005-03-18	19.67	19.67	19.67	19.67	100
2005-03-22	18.78	19.20	18.77	19.20	1100
2005-03-23	18.38	18.75	18.13	18.60	2300
2005-03-28	18.04	18.04	18.04	18.04	200
2005-03-29	18.44	18.44	18.44	18.44	100
2005-03-30	18.50	18.50	18.50	18.50	200
2005-04-01	18.50	18.50	18.50	18.50	100
2005-04-04	18.10	18.31	18.10	18.30	600
2005-04-05	18.55	18.87	18.55	18.87	600
2005-04-06	18.98	18.98	18.35	18.35	500
2005-04-07	18.34	18.34	18.00	18.33	4200
2005-04-11	18.33	18.33	18.32	18.32	400
2005-04-13	18.44	18.44	18.44	18.44	500
2005-04-14	18.50	18.50	18.50	18.50	100
2005-04-15	18.17	18.17	18.01	18.01	600
2005-04-20	17.52	17.52	17.52	17.52	200
2005-04-21	17.36	17.75	17.36	17.60	1700
2005-04-22	18.00	18.00	18.00	18.00	100
2005-04-25	17.10	17.75	17.10	17.75	4400
2005-04-26	17.75	17.75	17.75	17.75	2500
2005-04-29	17.65	17.80	17.65	17.80	900
2005-05-03	17.65	17.65	17.65	17.65	200
2005-05-04	17.65	17.75	17.65	17.75	500
2005-05-05	17.98	18.02	17.98	18.02	1000
2005-05-09	19.30	19.98	19.30	19.80	6700
2005-05-10	19.90	19.90	19.16	19.18	1900
2005-05-11	19.30	19.30	19.14	19.14	900
2005-05-12	19.90	20.15	19.50	19.75	12300
2005-05-13	22.99	22.99	19.86	19.95	18000
2005-05-16	15.50	15.50	15.00	15.03	38400
2005-05-17	14.99	15.24	14.42	15.24	25700
2005-05-18	15.42	15.42	15.15	15.35	64600
2005-05-19	15.49	15.49	14.32	14.86	8600
2005-05-20	14.66	14.80	14.66	14.80	1600
2005-05-23	14.74	14.74	14.43	14.65	300
2005-05-24	14.50	14.85	14.50	14.80	3800
2005-05-25	14.80	14.80	14.72	14.72	300
2005-05-26	14.93	14.93	14.55	14.90	4600
2005-05-27	14.65	14.68	14.65	14.68	600
2005-05-31	14.86	14.86	14.50	14.55	1800
2005-06-01	14.50	14.62	14.30	14.54	3100
2005-06-02	14.50	14.50	14.12	14.12	1000
2005-06-03	14.12	14.53	14.12	14.50	3200
2005-06-06	14.12	14.28	13.52	13.80	6600
2005-06-07	13.65	13.65	13.32	13.45	1000
2005-06-08	13.50	13.79	13.50	13.79	300
2005-06-09	14.32	14.32	13.17	13.17	3200
2005-06-10	13.35	13.44	13.35	13.44	1800
2005-06-13	13.41	13.50	13.41	13.46	2900
2005-06-14	13.22	13.22	12.91	12.91	8100
2005-06-15	12.42	12.65	12.15	12.15	3400
2005-06-16	12.16	12.17	12.16	12.17	500
2005-06-17	12.44	12.44	12.20	12.20	3900
2005-06-20	11.59	11.59	11.29	11.34	7100
2005-06-21	11.30	11.85	11.30	11.45	3000
2005-06-22	11.70	11.70	11.70	11.70	400
2005-06-23	11.85	11.85	11.70	11.70	1600
2005-06-24	12.10	12.10	11.80	11.80	600
2005-06-27	11.73	11.73	11.50	11.72	1600
2005-06-28	11.70	11.70	11.69	11.69	600
2005-06-29	11.45	11.68	11.45	11.64	6700
2005-06-30	11.85	12.09	11.85	12.09	2800
2005-07-01	12.05	12.05	11.95	11.99	1600
2005-07-05	12.47	12.47	12.47	12.47	100
2005-07-07	11.70	12.62	11.70	11.91	600
2005-07-08	12.23	12.50	12.23	12.50	200
2005-07-11	12.50	12.95	12.50	12.95	3200
2005-07-13	12.45	12.76	12.45	12.76	600
2005-07-14	12.99	12.99	12.44	12.44	700
2005-07-15	12.80	12.80	12.80	12.80	200
2005-07-18	12.79	12.79	12.78	12.78	900
2005-07-19	12.30	12.83	12.30	12.83	300
2005-07-20	12.20	12.83	12.20	12.83	800
2005-07-21	13.00	13.38	13.00	13.38	1800
2005-07-22	13.27	13.33	13.27	13.33	900
2005-07-25	13.25	13.25	12.64	12.64	500
2005-07-26	12.66	12.66	12.66	12.66	200
2005-07-27	13.00	13.00	12.66	12.66	500
2005-07-28	12.66	12.66	12.51	12.65	800
2005-07-29	12.51	12.79	12.51	12.56	800
2005-08-01	12.56	12.74	12.50	12.74	3500
2005-08-02	13.19	13.29	13.19	13.29	700
2005-08-03	12.79	12.79	12.79	12.79	100
2005-08-09	12.98	12.98	12.98	12.98	100
2005-08-10	13.00	13.00	12.63	12.63	1800
2005-08-11	12.98	13.12	12.98	13.12	500
2005-08-12	13.13	13.13	12.75	12.79	6200
2005-08-15	12.53	12.85	12.53	12.85	3300
2005-08-17	12.85	12.85	12.85	12.85	100
2005-08-18	12.85	12.85	12.85	12.85	100
2005-08-19	12.60	12.85	12.60	12.85	1600
2005-08-22	12.27	12.53	11.98	11.98	3800
2005-08-23	12.00	12.39	12.00	12.24	1500
2005-08-24	12.14	12.24	12.13	12.13	5100
2005-08-25	11.89	11.89	11.50	11.50	1800
2005-08-26	11.87	11.87	11.36	11.40	1400
2005-08-29	12.01	12.12	11.46	11.66	1200
2005-08-31	11.44	11.44	11.44	11.44	200
2005-09-01	11.50	11.63	11.50	11.50	1500
2005-09-02	11.52	11.72	11.52	11.72	1400
2005-09-06	11.40	11.40	11.10	11.31	3700
2005-09-07	11.30	11.30	10.87	11.00	4900
2005-09-08	11.00	11.00	11.00	11.00	100
2005-09-09	10.88	11.48	10.88	11.48	1100
2005-09-12	11.50	11.81	11.50	11.81	600
2005-09-13	11.36	11.99	11.36	11.99	500
2005-09-14	11.62	11.75	11.62	11.75	400
2005-09-15	11.63	11.63	11.52	11.52	400
2005-09-16	11.60	11.60	11.60	11.60	3700
2005-09-19	11.52	11.52	11.38	11.38	500
2005-09-20	11.30	11.50	11.30	11.50	1600
2005-09-23	11.00	11.00	11.00	11.00	100
2005-09-26	10.88	10.90	10.88	10.90	500
2005-09-27	11.00	11.18	11.00	11.18	1800
2005-09-28	11.66	11.66	11.29	11.29	400
2005-09-29	11.35	11.35	11.35	11.35	500
2005-10-03	11.38	11.50	11.38	11.50	600
2005-10-05	11.38	11.50	11.18	11.44	10800
2005-10-06	11.20	11.22	11.20	11.22	300
2005-10-07	11.12	11.12	11.12	11.12	300
2005-10-10	11.11	11.11	11.11	11.11	700
2005-10-11	11.11	11.11	10.61	10.61	3500
2005-10-12	10.58	10.78	10.58	10.70	1400
2005-10-18	10.50	10.50	10.35	10.35	200
2005-10-19	10.35	10.55	10.35	10.55	2500
2005-10-20	11.10	11.10	10.54	10.54	600
2005-10-21	10.35	10.52	10.35	10.52	500
2005-10-26	10.50	10.50	10.50	10.50	500
2005-10-27	10.71	10.71	10.59	10.59	550
2005-10-31	10.99	10.99	10.99	10.99	100
2005-11-01	10.65	10.65	10.65	10.65	100
2005-11-02	10.65	10.65	10.65	10.65	400
2005-11-03	10.65	10.75	10.65	10.75	2200
2005-11-04	10.76	10.90	10.76	10.90	800
2005-11-07	10.90	10.90	10.74	10.74	200
2005-11-08	10.83	11.20	10.83	11.20	2800
2005-11-09	11.10	11.46	11.10	11.46	2100
2005-11-11	10.85	10.85	10.85	10.85	300
2005-11-14	10.77	10.77	10.04	10.41	2900
2005-11-15	10.45	10.45	10.45	10.45	200
2005-11-16	10.16	10.16	10.09	10.09	3400
2005-11-17	10.30	10.30	10.30	10.30	100
2005-11-21	10.40	10.40	10.38	10.38	400
2005-11-22	10.34	10.34	9.91	10.27	9700
2005-11-23	9.90	10.25	9.90	10.25	1500
2005-11-29	10.02	10.60	10.02	10.60	1700
2005-11-30	10.06	10.57	10.06	10.57	300
2005-12-01	10.05	10.11	10.00	10.01	700
2005-12-02	10.10	10.22	10.10	10.22	700
2005-12-06	10.00	10.70	10.00	10.70	1900
2005-12-08	10.71	10.81	10.71	10.81	1800
2005-12-09	10.85	10.85	10.85	10.85	500
2005-12-12	10.85	10.85	10.50	10.70	900
2005-12-13	10.28	10.70	10.28	10.64	1900
2005-12-14	10.64	10.64	10.64	10.64	300
2005-12-15	10.69	10.75	10.60	10.75	3600
2005-12-16	10.52	10.80	10.52	10.80	1800
2005-12-19	10.66	10.66	10.29	10.29	1400
2005-12-20	10.26	10.30	10.01	10.30	2600
2005-12-21	10.75	10.88	10.43	10.77	5800
2005-12-22	11.21	11.21	10.90	10.90	700
2005-12-23	11.00	11.00	11.00	11.00	1000
2005-12-27	10.55	10.55	10.55	10.55	800
2005-12-28	10.50	10.50	10.27	10.27	4300
2005-12-29	10.50	10.50	10.28	10.28	400
2005-12-30	10.26	10.30	10.23	10.30	3300
2006-01-03	11.15	11.15	11.15	11.15	200
2006-01-04	11.15	11.15	11.15	11.15	300
2006-01-05	10.22	10.52	10.03	10.51	4100
2006-01-06	10.21	10.42	10.17	10.17	400
2006-01-10	10.20	10.22	10.18	10.19	4900
2006-01-11	10.58	10.58	10.58	10.58	200
2006-01-12	10.00	10.05	10.00	10.00	1700
2006-01-13	10.06	10.26	10.06	10.11	1600
2006-01-17	11.00	11.38	10.75	11.00	10400
2006-01-18	10.41	10.90	10.41	10.56	2300
2006-01-19	10.85	10.85	10.84	10.85	2500
2006-01-20	10.92	10.92	10.87	10.90	400
2006-01-23	10.85	10.85	10.80	10.80	900
2006-01-24	10.60	11.00	10.60	11.00	600
2006-01-25	10.94	10.94	10.75	10.75	1600
2006-01-26	10.37	10.37	10.37	10.37	300
2006-01-27	10.58	10.58	10.58	10.58	200
2006-01-30	10.54	10.54	10.17	10.17	1000
2006-01-31	10.47	10.52	10.00	10.49	2500
2006-02-01	10.49	10.49	10.48	10.48	1000
2006-02-03	10.25	10.25	10.25	10.25	100
2006-02-06	10.30	10.30	10.00	10.25	4300
2006-02-07	10.08	10.08	9.80	9.80	2600
2006-02-08	10.20	10.20	10.20	10.20	100
2006-02-09	10.00	10.00	10.00	10.00	200
2006-02-10	10.00	10.00	9.91	10.00	1100
2006-02-13	10.17	10.30	10.17	10.30	2300
2006-02-14	10.35	10.38	10.35	10.38	800
2006-02-15	10.35	10.40	10.35	10.40	1400
2006-02-16	10.42	10.98	10.42	10.50	3600
2006-02-21	10.50	10.50	10.30	10.30	1200
2006-02-22	10.30	10.30	10.30	10.30	700
2006-02-23	10.28	10.28	10.15	10.15	200
2006-02-24	10.15	10.16	10.15	10.16	300
2006-02-27	10.20	10.20	10.20	10.20	200
2006-02-28	10.02	10.02	10.02	10.02	400
2006-03-01	10.05	10.50	10.05	10.50	2400
2006-03-02	10.43	10.50	10.43	10.50	5800
2006-03-03	10.41	10.50	10.15	10.50	1400
2006-03-06	10.50	10.72	10.50	10.50	3800
2006-03-07	10.70	10.96	10.60	10.74	8300
2006-03-08	10.44	10.58	10.33	10.46	1200
2006-03-09	10.52	10.52	10.50	10.50	1800
2006-03-10	10.28	10.30	10.20	10.30	1500
2006-03-13	10.50	10.57	10.50	10.57	800
2006-03-15	10.24	10.52	10.24	10.52	400
2006-03-17	10.30	10.61	10.30	10.61	400
2006-03-20	10.74	10.74	10.38	10.61	1600
2006-03-23	10.28	10.31	10.28	10.31	800
2006-03-24	10.30	10.59	10.30	10.32	2400
2006-03-27	10.17	10.21	10.05	10.21	2200
2006-03-28	10.15	10.26	10.01	10.26	4800
2006-03-29	10.01	10.24	10.01	10.15	2000
2006-03-30	10.08	10.25	10.08	10.25	1700
2006-04-03	10.01	10.11	10.00	10.00	1200
2006-04-04	10.00	10.25	10.00	10.25	9700
2006-04-05	10.25	10.30	10.25	10.30	7600
2006-04-06	10.32	10.32	10.12	10.32	2800
2006-04-07	10.49	10.49	10.12	10.12	1300
2006-04-10	10.40	10.40	10.40	10.40	200
2006-04-11	10.15	10.39	10.15	10.39	600
2006-04-12	10.15	10.35	10.15	10.35	1200
2006-04-17	10.07	10.14	10.07	10.14	1800
2006-04-19	10.19	10.20	10.19	10.20	1300
2006-04-20	10.20	10.30	10.19	10.30	2000
2006-04-21	10.20	10.30	10.20	10.30	3000
2006-04-24	11.24	11.78	11.24	11.78	20500
2006-04-25	12.20	12.50	12.20	12.50	7600
2006-04-26	12.70	13.24	12.30	12.49	11500
2006-04-27	11.98	12.80	11.98	12.35	1400
2006-04-28	12.30	12.95	12.30	12.83	3900
2006-05-01	12.95	13.32	12.90	12.99	6400
2006-05-02	13.32	13.32	12.99	13.11	5600
2006-05-03	13.03	13.06	13.02	13.03	4700
2006-05-04	13.02	13.30	13.00	13.30	1800
2006-05-05	13.06	13.31	13.06	13.30	3400
2006-05-08	13.32	13.42	13.32	13.42	300
2006-05-09	13.42	13.50	13.42	13.50	1200
2006-05-10	13.48	13.48	13.08	13.08	2100
2006-05-11	13.20	13.20	12.60	13.00	2200
2006-05-12	12.58	12.68	12.48	12.68	800
2006-05-15	11.76	12.47	11.76	12.22	5400
2006-05-16	12.40	12.48	12.40	12.48	600
2006-05-17	12.48	12.48	12.48	12.48	100
2006-05-22	12.00	12.00	11.16	11.80	5500
2006-05-24	11.42	11.60	11.20	11.40	3100
2006-05-26	11.93	11.93	11.63	11.63	700
2006-05-30	12.00	12.12	11.96	11.96	1900
2006-05-31	11.62	11.62	11.62	11.62	100
2006-06-02	11.62	11.62	11.62	11.62	300
2006-06-05	12.20	12.57	12.20	12.57	1000
2006-06-06	12.10	12.10	12.10	12.10	400
2006-06-07	11.90	11.90	11.54	11.90	1400
2006-06-08	11.44	11.44	11.44	11.44	1000
2006-06-12	11.47	11.47	11.42	11.42	200
2006-06-13	10.89	10.89	10.89	10.89	100
2006-06-15	11.39	11.39	11.34	11.34	3200
2006-06-19	10.96	10.96	10.96	10.96	900
2006-06-20	10.74	11.45	10.70	11.31	1900
2006-06-21	11.32	11.32	11.18	11.20	2000
2006-06-22	11.20	11.24	11.20	11.20	700
2006-06-23	11.02	11.19	11.02	11.19	400
2006-06-26	11.00	11.00	10.79	10.79	500
2006-06-27	10.90	10.90	10.90	10.90	400
2006-06-29	10.54	10.86	10.54	10.86	300
2006-06-30	10.56	11.00	10.56	11.00	400
2006-07-10	11.28	11.28	11.25	11.25	1200
2006-07-11	11.38	11.38	11.38	11.38	700
2006-07-12	11.00	11.29	10.10	10.74	7000
2006-07-14	10.58	10.68	10.30	10.50	17700
2006-07-17	10.70	11.30	10.70	11.11	6200
2006-07-18	10.80	11.20	10.80	10.89	1200
2006-07-19	11.20	11.87	11.20	11.76	2700
2006-07-21	10.85	10.89	10.85	10.89	400
2006-07-26	10.99	10.99	10.82	10.82	1200
2006-07-27	10.37	10.37	10.37	10.37	500
2006-07-28	10.43	10.43	10.43	10.43	200
2006-07-31	10.64	10.64	10.64	10.64	100
2006-08-01	11.32	11.32	11.32	11.32	100
2006-08-04	11.22	11.22	10.91	10.91	11500
2006-08-07	10.50	10.50	10.50	10.50	1900
2006-08-09	10.66	11.38	10.66	10.88	2600
2006-08-10	10.40	10.40	10.40	10.40	100
2006-08-16	10.86	10.86	10.59	10.59	2300
2006-08-21	10.44	10.83	10.44	10.83	1000
2006-08-25	10.70	10.70	10.70	10.70	1500
2006-08-28	10.11	10.73	10.11	10.73	2400
2006-09-01	10.30	10.70	10.30	10.70	300
2006-09-05	10.30	10.40	10.00	10.12	2900
2006-09-06	9.90	9.90	9.79	9.82	700
2006-09-07	9.75	9.78	9.75	9.78	2100
2006-09-08	9.80	9.80	9.60	9.60	2600
2006-09-11	9.80	10.00	9.80	9.81	2700
2006-09-12	9.29	9.31	9.10	9.15	49900
2006-09-13	9.30	9.40	9.25	9.40	1800
2006-09-14	9.80	9.99	9.80	9.98	1200
2006-09-15	9.98	9.98	9.80	9.80	1300
2006-09-18	9.94	10.02	9.50	9.58	7300
2006-09-19	10.79	10.79	9.72	9.88	26400
2006-09-20	9.99	9.99	9.83	9.99	2200
2006-09-21	10.15	10.15	9.63	9.63	5800
2006-09-22	9.80	9.99	9.80	9.85	2100
2006-09-25	9.70	9.70	9.70	9.70	1900
2006-09-26	9.70	9.91	9.66	9.80	1700
2006-09-28	9.64	9.96	9.64	9.92	400
2006-09-29	9.75	9.90	9.70	9.75	800
2006-10-03	9.00	9.60	9.00	9.40	4900
2006-10-04	9.24	9.62	9.24	9.62	1600
2006-10-05	9.97	9.97	9.85	9.85	1600
2006-10-06	9.42	9.56	9.42	9.56	900
2006-10-09	9.41	9.84	9.41	9.84	400
2006-10-10	9.31	9.60	9.31	9.60	1000
2006-10-11	9.40	9.40	9.40	9.40	500
2006-10-12	9.60	9.67	9.57	9.64	45800
2006-10-13	9.65	9.75	9.53	9.55	3200
2006-10-16	9.40	9.56	9.40	9.56	7500
2006-10-17	9.55	9.65	9.55	9.55	2300
2006-10-18	9.55	9.75	9.55	9.75	2100
2006-10-19	9.55	9.74	9.55	9.74	900
2006-10-20	9.62	9.62	9.55	9.55	500
2006-10-23	9.50	9.50	9.50	9.50	800
2006-10-24	9.58	9.60	9.58	9.58	800
2006-10-25	9.64	9.92	9.64	9.92	5700
2006-10-26	10.02	10.20	10.02	10.18	3400
2006-10-30	10.10	10.35	10.10	10.35	400
2006-10-31	9.90	10.42	9.90	10.42	601
2006-11-01	10.48	10.48	10.25	10.25	2100
2006-11-02	10.17	10.17	10.17	10.18	300
2006-11-03	10.00	10.00	9.76	9.76	1529
2006-11-06	10.01	10.35	10.01	10.29	1735
2006-11-07	10.29	10.29	10.00	10.19	3430
2006-11-09	10.28	10.28	10.20	10.20	300
2006-11-13	10.40	10.68	10.40	10.40	3750
2006-11-14	10.60	10.67	10.60	10.60	1146
2006-11-15	10.50	10.50	10.25	10.25	643
2006-11-16	10.04	10.04	10.04	10.04	100
2006-11-20	10.25	10.63	10.25	10.30	13520
2006-11-21	10.65	10.65	10.50	10.65	500
2006-11-22	10.50	10.80	10.50	10.80	5500
2006-11-24	10.50	10.50	10.50	10.50	601
2006-11-27	10.50	10.56	10.40	10.40	615
2006-11-28	10.58	10.80	10.58	10.80	907
2006-11-29	11.31	11.81	11.31	11.71	8740
2006-11-30	12.50	12.65	12.30	12.55	2807
2006-12-01	12.60	12.60	12.21	12.37	3658
2006-12-04	12.45	12.79	12.36	12.69	21533
2006-12-05	12.70	12.77	12.43	12.70	1439
2006-12-06	12.58	12.69	12.50	12.69	7415
2006-12-07	12.72	13.00	12.66	12.80	6383
2006-12-08	12.80	12.80	12.56	12.80	11955
2006-12-11	12.99	13.30	12.83	13.30	2070
2006-12-12	13.22	13.22	13.22	13.22	0
2006-12-13	13.09	13.60	13.09	13.45	5831
2006-12-14	13.60	14.10	13.60	14.00	6300
2006-12-15	13.85	13.97	13.55	13.97	3610
2006-12-18	12.80	12.88	12.15	12.72	2175
2006-12-19	12.25	12.32	12.00	12.32	2165
2006-12-20	12.05	12.10	12.05	12.10	900
2006-12-21	12.20	12.50	12.20	12.50	500
2006-12-26	12.42	13.20	12.42	12.65	6048
2006-12-28	12.28	12.42	12.28	12.42	900
2006-12-29	12.77	12.77	12.26	12.26	1982
2007-01-03	12.74	12.77	12.70	12.72	1024
2007-01-04	12.10	12.65	12.10	12.54	403
2007-01-05	12.05	12.44	12.02	12.02	700
2007-01-08	11.95	12.00	11.72	11.90	2381
2007-01-09	11.80	12.10	11.80	12.10	400
2007-01-10	11.59	11.99	11.59	11.99	1072
2007-01-11	11.95	11.95	11.65	11.65	717
2007-01-12	11.50	11.50	11.43	11.43	1204
2007-01-16	11.58	11.58	11.58	11.58	144
2007-01-18	11.45	11.45	11.45	11.45	100
2007-01-22	11.95	12.15	11.95	12.15	2345
2007-01-23	12.28	12.35	12.28	12.32	1400
2007-01-26	12.16	12.25	12.16	12.25	250
2007-01-31	12.10	12.10	12.10	12.10	100
2007-02-02	11.95	12.15	11.95	12.15	1535
2007-02-06	12.15	12.35	12.15	12.35	1430
2007-02-07	12.20	12.50	12.20	12.50	2050
2007-02-08	12.50	12.70	12.50	12.55	497
2007-02-09	12.50	12.51	12.15	12.20	1203
2007-02-12	12.50	12.50	12.40	12.50	1729
2007-02-13	12.70	12.82	12.55	12.60	2713
2007-02-14	12.90	12.90	12.60	12.60	1017
2007-02-15	13.15	13.15	12.85	13.12	2000
2007-02-16	12.85	13.10	12.85	13.10	2398
2007-02-20	12.95	13.12	12.90	13.00	6453
2007-02-21	12.89	13.00	12.89	13.00	1259
2007-02-22	13.00	13.08	12.94	13.08	5057
2007-02-26	12.94	13.22	12.92	12.96	12333
2007-02-27	12.92	12.95	12.73	12.73	13395
2007-02-28	13.00	13.00	12.99	13.00	1400
2007-03-01	12.44	12.84	12.31	12.31	700
2007-03-02	12.36	12.72	12.36	12.72	200
2007-03-05	12.20	12.49	12.20	12.49	378
2007-03-06	12.23	12.23	12.23	12.23	100
2007-03-07	12.23	12.23	12.20	12.21	816
2007-03-09	12.40	12.60	12.30	12.30	700
2007-03-12	12.54	12.61	12.54	12.61	2000
2007-03-13	12.52	12.53	12.52	12.52	1100
2007-03-14	12.20	12.50	12.20	12.50	200
2007-03-15	12.21	12.37	12.20	12.20	2392
2007-03-16	12.20	12.50	12.20	12.21	1300
2007-03-19	12.65	12.70	12.36	12.46	2933
2007-03-20	12.56	12.70	12.46	12.46	1000
2007-03-21	12.68	12.71	12.51	12.70	1167
2007-03-22	12.60	12.64	12.60	12.64	300
2007-03-23	12.79	12.80	12.79	12.80	802
2007-03-26	12.81	12.81	12.50	12.50	900
2007-03-27	12.62	12.71	12.62	12.71	3009
2007-03-29	12.62	12.62	12.62	12.62	271
2007-04-02	12.84	12.84	12.84	12.84	200
2007-04-04	13.13	13.13	13.13	13.13	100
2007-04-05	13.10	13.10	13.00	13.05	9053
2007-04-09	13.10	13.35	13.04	13.20	17541
2007-04-10	13.40	13.40	13.40	13.40	200
2007-04-11	13.40	13.40	13.40	13.40	300
2007-04-12	13.50	13.50	13.46	13.46	500
2007-04-16	13.55	13.81	13.55	13.66	7835
2007-04-17	13.51	13.51	13.51	13.51	130
2007-04-18	13.23	13.29	13.15	13.20	930
2007-04-19	13.12	13.12	12.80	12.96	19800
2007-04-20	13.00	13.34	12.90	13.34	4576
2007-04-23	13.50	13.50	13.50	13.50	160
2007-04-24	13.65	13.65	13.65	13.65	200
2007-04-25	13.75	13.75	13.75	13.75	100
2007-04-26	13.95	13.95	13.95	13.95	100
2007-04-27	13.95	14.00	13.95	13.95	3013
2007-04-30	13.98	13.98	13.97	13.98	900
2007-05-01	13.95	14.77	13.95	14.59	15525
2007-05-02	13.99	14.22	13.85	14.00	6642
2007-05-03	14.00	14.00	13.90	13.90	630
2007-05-07	14.10	14.25	14.07	14.25	1237
2007-05-09	14.19	14.50	13.90	14.22	39018
2007-05-10	14.40	14.50	14.30	14.40	4827
2007-05-11	14.50	14.50	14.50	14.50	100
2007-05-14	14.50	14.70	13.95	14.70	24061
2007-05-15	14.83	15.17	14.66	15.00	2498
2007-05-16	15.04	15.27	15.01	15.27	4570
2007-05-17	15.24	15.24	14.79	14.80	3691
2007-05-18	14.88	15.04	14.62	14.90	8101
2007-05-21	14.90	14.97	14.58	14.97	2955
2007-05-22	14.62	14.99	14.62	14.99	499
2007-05-23	14.96	15.19	14.96	15.15	1635
2007-05-24	14.91	14.91	14.46	14.75	1148
2007-05-25	14.14	14.69	14.14	14.69	200
2007-05-29	14.21	14.49	14.21	14.40	4167
2007-05-30	14.04	14.04	14.04	14.04	340
2007-05-31	14.04	14.04	14.04	14.04	1100
2007-06-01	14.30	14.30	14.29	14.30	400
2007-06-04	14.30	14.64	14.30	14.42	1330
2007-06-05	14.08	14.18	14.08	14.11	608
2007-06-06	14.04	14.10	14.04	14.04	1440
2007-06-07	13.50	13.61	13.50	13.60	500
2007-06-08	13.79	13.79	13.79	13.79	210
2007-06-11	13.79	14.10	13.68	14.10	2721
2007-06-12	13.70	13.72	13.54	13.54	1000
2007-06-13	13.30	13.57	13.30	13.57	200
2007-06-14	13.55	13.55	13.55	13.55	375
2007-06-15	13.56	13.56	13.56	13.56	300
2007-06-18	14.05	14.30	14.05	14.25	2749
2007-06-19	14.20	14.30	13.90	13.90	400
2007-06-21	13.54	13.55	13.54	13.55	390
2007-06-22	13.44	13.44	13.40	13.40	200
2007-06-25	13.40	13.70	13.40	13.70	740
2007-06-26	14.16	15.00	14.16	14.65	3537
2007-06-27	14.60	14.86	14.60	14.86	600
2007-06-28	14.50	14.50	13.66	13.81	27987
2007-06-29	14.09	14.35	14.00	14.35	8369
2007-07-02	14.59	14.60	14.45	14.45	2648
2007-07-05	14.39	14.64	14.35	14.64	2765
2007-07-06	14.58	14.58	14.58	14.58	150
2007-07-09	14.58	14.58	14.58	14.58	1327
2007-07-10	14.06	14.06	13.55	14.00	4351
2007-07-11	14.20	14.55	14.20	14.55	1084
2007-07-12	14.53	14.58	14.53	14.58	1100
2007-07-13	14.45	14.58	14.45	14.58	965
2007-07-16	14.58	14.59	14.58	14.59	2173
2007-07-17	14.59	14.59	14.45	14.59	1871
2007-07-18	14.48	14.48	14.42	14.42	1235
2007-07-19	14.80	14.95	14.50	14.62	4917
2007-07-23	14.40	14.75	14.35	14.75	408
2007-07-24	14.40	14.40	14.35	14.35	768
2007-07-26	14.27	14.27	13.01	13.73	5269
2007-07-30	12.70	12.70	11.85	12.25	5645
2007-07-31	12.29	12.73	12.29	12.73	200
2007-08-01	11.94	12.00	11.90	12.00	900
2007-08-06	12.05	12.05	11.60	11.78	8189
2007-08-07	12.13	12.17	12.12	12.12	800
2007-08-08	12.40	12.75	12.40	12.70	1131
2007-08-09	12.20	12.44	12.20	12.44	477
2007-08-10	11.90	12.44	11.90	12.44	515
2007-08-13	12.71	12.76	12.65	12.65	866
2007-08-15	12.42	12.42	12.42	12.42	135
2007-08-16	11.81	11.83	11.81	11.83	500
2007-08-17	11.78	12.30	11.78	12.30	1220
2007-08-20	12.30	12.55	12.30	12.55	250
2007-08-22	12.64	12.64	12.64	12.64	300
2007-08-23	12.27	12.27	12.27	12.27	100
2007-08-24	12.24	12.29	12.20	12.29	500
2007-08-27	12.52	12.52	12.52	12.52	100
2007-08-29	12.98	13.00	12.98	13.00	839
2007-08-30	12.95	13.25	12.95	13.25	200
2007-08-31	13.00	13.50	13.00	13.06	4400
2007-09-04	13.23	13.34	12.98	13.34	2623
2007-09-06	12.94	13.13	12.55	13.13	710
2007-09-10	12.88	13.00	12.88	13.00	800
2007-09-11	12.86	12.98	12.75	12.98	1554
2007-09-12	12.98	12.98	12.70	12.98	800
2007-09-14	13.00	13.00	13.00	13.00	200
2007-09-18	12.85	12.93	12.85	12.93	300
2007-09-19	12.90	12.91	12.70	12.90	607
2007-09-20	12.81	13.00	12.81	13.00	380
2007-09-25	13.65	13.65	13.65	13.65	100
2007-09-27	13.66	13.66	13.66	13.66	100
2007-10-01	14.00	14.10	14.00	14.10	1080
2007-10-02	14.08	14.08	14.08	14.08	300
2007-10-04	13.70	13.70	13.70	13.70	200
2007-10-08	14.00	14.00	14.00	14.00	520
2007-10-09	14.10	14.17	13.79	13.79	1969
2007-10-10	14.60	14.60	14.60	14.60	800
2007-10-11	15.25	15.42	15.25	15.42	2600
2007-10-12	15.42	15.42	15.41	15.41	1050
2007-10-15	14.30	14.50	14.25	14.47	3401
2007-10-17	14.29	14.44	14.29	14.33	1319
2007-10-18	14.15	14.15	14.15	14.15	100
2007-10-19	14.00	14.00	14.00	14.00	200
2007-10-22	13.50	13.85	13.50	13.85	820
2007-10-23	13.69	13.70	13.66	13.70	381
2007-10-26	13.71	13.71	13.66	13.66	255
2007-10-29	14.02	14.02	14.00	14.00	1289
2007-10-30	14.00	14.04	14.00	14.02	3231
2007-10-31	14.26	14.26	14.12	14.12	200
2007-11-01	14.10	14.19	14.10	14.19	900
2007-11-02	14.58	14.98	14.55	14.55	7856
2007-11-09	13.54	14.41	13.32	13.36	1300
2007-11-12	13.30	13.90	12.89	13.39	4426
2007-11-13	13.50	13.57	13.50	13.57	982
2007-11-14	13.57	13.79	13.20	13.20	854
2007-11-15	13.00	13.24	13.00	13.00	1400
2007-11-19	12.55	12.85	11.30	12.85	3924
2007-11-21	13.15	13.15	12.62	12.85	5030
2007-11-23	12.90	13.12	12.90	13.12	263
2007-11-27	12.70	12.70	12.40	12.68	1527
2007-11-28	12.90	13.40	12.90	13.40	2377
2007-11-29	13.90	14.16	13.90	14.16	400
2007-11-30	13.96	13.96	13.96	13.96	100
2007-12-03	13.70	14.10	13.36	13.36	1200
2007-12-04	14.13	14.13	14.07	14.07	713
2007-12-06	14.01	14.25	14.00	14.25	836
2007-12-11	13.76	13.76	13.76	13.76	1000
2007-12-12	13.40	13.40	13.40	13.40	400
2007-12-13	13.59	13.60	13.59	13.60	733
2007-12-19	12.45	12.80	12.45	12.50	2178
2007-12-20	12.49	12.49	12.20	12.20	500
2007-12-21	12.22	12.54	12.22	12.54	422
2007-12-24	12.89	12.95	12.77	12.95	4140
2007-12-27	12.56	12.56	12.56	12.56	100
2007-12-31	12.55	12.60	12.16	12.35	11728
2008-01-02	12.86	12.86	12.86	12.86	100
2008-01-04	12.51	13.04	12.51	13.04	1500
2008-01-08	12.75	12.75	12.68	12.68	453
2008-01-09	12.20	12.84	12.20	12.84	660
2008-01-11	11.75	11.75	11.75	11.75	100
2008-01-15	11.78	11.78	11.45	11.45	1952
2008-01-16	11.60	12.00	11.44	11.81	9584
2008-01-17	11.20	11.20	11.02	11.05	1500
2008-01-18	11.00	11.05	10.70	11.00	1655
2008-01-22	10.36	11.52	10.36	10.94	7483
2008-01-23	10.71	11.00	10.71	11.00	500
2008-01-24	11.25	11.25	10.85	10.90	1402
2008-01-28	11.10	11.50	11.10	11.50	1196
2008-01-29	12.00	12.25	12.00	12.10	1400
2008-01-30	12.45	12.72	12.25	12.26	2250
2008-01-31	12.19	12.19	12.10	12.19	478
2008-02-01	12.45	12.75	12.35	12.35	1917
2008-02-04	12.47	12.74	12.10	12.10	500
2008-02-05	12.12	12.12	12.12	12.12	200
2008-02-06	12.00	12.00	12.00	12.00	100
2008-02-12	12.45	12.45	12.25	12.25	300
2008-02-13	12.20	12.20	12.20	12.20	200
2008-02-14	12.60	12.60	12.36	12.36	1037
2008-02-19	12.85	12.85	12.85	12.85	600
2008-02-21	12.76	12.77	12.76	12.77	400
2008-03-03	11.80	12.50	11.80	12.25	2100
2008-03-04	11.95	11.95	11.70	11.70	200
2008-03-05	11.69	11.93	11.57	11.65	900
2008-03-06	11.99	12.00	11.99	12.00	200
2008-03-10	11.50	11.50	11.13	11.16	1972
2008-03-11	11.55	11.90	11.50	11.90	2074
2008-03-12	12.20	12.20	12.15	12.15	1926
2008-03-17	11.87	12.01	11.87	12.00	500
2008-03-18	11.40	11.40	11.40	11.40	841
2008-03-19	12.39	12.60	12.30	12.45	2468
2008-03-20	12.60	12.75	12.60	12.75	400
2008-03-24	13.86	13.95	13.56	13.56	2760
2008-03-25	13.91	13.91	13.91	13.91	200
2008-03-26	13.81	14.14	13.60	14.14	7997
2008-03-27	13.60	13.60	13.60	13.60	500
2008-04-03	14.11	14.11	13.60	13.64	1952
2008-04-04	13.86	14.07	13.86	14.07	425
2008-04-07	12.69	13.40	12.69	13.23	1030
2008-04-08	12.71	12.94	12.70	12.94	1967
2008-04-09	12.90	12.95	12.90	12.90	620
2008-04-11	12.50	12.97	12.50	12.97	200
2008-04-14	12.64	12.65	12.64	12.65	999
2008-04-15	12.55	12.55	12.55	12.55	510
2008-04-16	12.60	12.60	12.59	12.59	1814
2008-04-23	12.20	12.20	11.92	11.92	320
2008-04-25	12.00	12.24	11.97	12.24	2800
2008-05-01	11.88	12.14	11.44	12.00	689
2008-05-02	12.34	12.34	12.34	12.34	200
2008-05-05	11.94	12.32	11.94	12.32	1902
2008-05-09	12.25	12.40	12.25	12.40	200
2008-05-13	12.66	13.15	12.66	13.15	240
2008-05-14	13.00	13.00	13.00	13.00	200
2008-05-15	12.30	12.30	12.30	12.30	110
2008-05-20	12.25	12.25	12.25	12.25	200
2008-05-22	12.19	12.60	12.19	12.60	300
2008-05-23	12.03	12.04	12.00	12.04	500
2008-05-27	12.39	12.85	12.15	12.55	3525
2008-05-28	12.01	12.30	11.90	12.30	5712
2008-05-29	12.00	12.00	12.00	12.00	200
2008-05-30	12.10	12.10	12.10	12.10	100
2008-06-02	12.00	12.01	11.90	11.90	3379
2008-06-03	11.50	11.50	11.45	11.45	2100
2008-06-04	11.25	11.25	10.91	10.91	1924
2008-06-05	10.53	10.53	10.53	10.53	200
2008-06-06	10.30	10.30	10.26	10.26	559
2008-06-09	10.31	10.31	10.27	10.27	1200
2008-06-12	10.11	10.11	10.00	10.00	400
2008-06-16	10.50	10.56	10.32	10.56	1522
2008-06-17	11.00	11.00	11.00	11.00	200
2008-06-18	10.70	10.70	10.70	10.70	113
2008-06-19	10.77	11.00	10.77	11.00	400
2008-06-23	10.26	10.26	10.26	10.26	101
2008-06-26	9.95	9.95	9.90	9.90	200
2008-06-30	9.91	10.24	9.91	10.24	200
2008-07-07	9.80	10.82	9.80	9.86	1859
2008-07-10	10.20	10.45	10.20	10.45	496
2008-07-11	10.45	10.45	10.45	10.45	396
2008-07-15	10.06	10.15	9.86	10.15	1706
2008-07-16	9.80	9.80	9.80	9.80	475
2008-07-17	9.91	9.91	9.91	9.91	600
2008-07-18	9.84	9.84	9.80	9.80	300
2008-07-21	10.39	10.39	9.91	10.01	4501
2008-07-22	9.43	9.86	9.43	9.86	500
2008-07-23	10.00	10.12	10.00	10.08	500
2008-07-28	9.98	9.98	9.98	9.98	200
2008-07-30	9.84	10.39	9.84	10.39	200
2008-07-31	10.40	10.40	10.18	10.18	1720
2008-08-06	9.93	9.93	9.93	9.93	100
2008-08-08	10.30	10.30	10.30	10.30	200
2008-08-12	10.45	10.45	10.45	10.45	500
2008-08-14	10.06	10.06	10.06	10.06	400
2008-08-19	10.20	10.20	10.20	10.20	100
2008-08-26	10.02	10.78	10.02	10.78	1300
2008-08-27	10.25	10.51	10.25	10.51	200
2008-08-28	10.52	10.52	10.52	10.52	100
2008-08-29	10.36	10.36	10.36	10.36	655
2008-09-02	10.68	11.10	10.68	11.10	441
2008-09-03	10.76	10.76	10.58	10.58	598
2008-09-11	10.53	10.53	10.53	10.53	100
2008-09-15	10.11	10.50	9.56	10.20	2051
2008-09-17	9.52	10.00	9.52	10.00	3586
2008-09-18	8.96	9.59	8.96	9.59	9694
2008-09-22	9.50	9.51	9.50	9.51	3200
2008-09-24	9.20	9.20	9.20	9.20	430
2008-09-25	9.21	10.35	9.21	10.00	1830
2008-09-26	10.00	10.17	10.00	10.13	1100
2008-09-29	10.46	10.46	10.02	10.45	2200
2008-10-01	10.45	11.01	10.45	11.01	588
2008-10-03	10.30	10.35	10.00	10.35	700
2008-10-07	9.22	9.30	9.00	9.00	3076
2008-10-08	8.84	8.84	8.81	8.81	200
2008-10-09	8.80	8.80	8.80	8.80	300
2008-10-10	8.35	8.35	8.35	8.35	200
2008-10-13	8.85	8.85	8.85	8.85	491
2008-10-14	8.56	8.56	8.56	8.56	100
2008-10-15	8.95	8.95	8.95	8.95	100
2008-10-16	8.85	8.85	8.00	8.00	1030
2008-10-22	8.06	8.06	8.06	8.06	300
2008-10-24	7.00	8.00	7.00	8.00	800
2008-10-27	7.80	8.20	7.19	8.20	2607
2008-10-28	7.60	7.72	7.39	7.72	1110
2008-10-29	7.05	7.47	7.04	7.47	425
2008-10-30	7.23	7.44	7.23	7.44	510
2008-11-03	7.60	7.60	7.60	7.60	129
2008-11-05	7.47	7.48	7.47	7.48	200
2008-11-06	7.11	7.11	6.99	7.10	1320
2008-11-07	7.15	7.15	7.15	7.15	100
2008-11-10	7.20	7.20	6.87	6.87	1000
2008-11-11	6.62	6.62	6.62	6.62	400
2008-11-12	6.59	6.59	6.16	6.16	1000
2008-11-13	5.55	5.75	5.52	5.75	1518
2008-11-17	5.75	5.75	5.75	5.75	100
2008-11-18	5.67	5.67	5.67	5.67	200
2008-11-19	5.40	5.40	5.40	5.40	400
2008-11-20	4.89	5.40	4.44	5.40	1300
2008-11-21	5.65	5.82	5.65	5.82	1000
2008-11-24	5.55	5.99	5.02	5.99	500
2008-11-25	6.04	6.05	6.04	6.05	300
2008-11-26	6.15	6.80	6.15	6.43	4400
2008-11-28	6.25	6.25	5.83	5.83	4805
2008-12-01	5.26	5.55	5.26	5.55	325
2008-12-02	5.55	5.55	5.55	5.55	200
2008-12-03	5.35	5.35	5.35	5.35	100
2008-12-04	5.15	5.15	4.99	4.99	500
2008-12-08	5.50	5.67	5.50	5.67	290
2008-12-10	5.51	5.55	5.51	5.53	1737
2008-12-11	5.05	5.45	5.05	5.45	300
2008-12-12	5.05	5.45	5.05	5.09	1324
2008-12-15	5.00	5.00	5.00	5.00	150
2008-12-16	4.41	5.25	4.41	4.92	10730
2008-12-17	4.94	5.42	4.90	5.12	44766
2008-12-18	5.32	5.90	5.32	5.72	13011
2008-12-19	5.95	6.55	5.95	6.13	5135
2008-12-22	5.35	5.56	5.00	5.54	22267
2008-12-23	5.45	5.55	5.45	5.50	3449
2008-12-24	5.01	5.60	5.01	5.46	4599
2008-12-26	5.75	5.90	5.55	5.67	9200
2008-12-29	5.51	5.90	5.51	5.65	9076
2008-12-30	5.58	6.22	5.58	5.95	8609
2008-12-31	6.34	7.20	5.94	6.53	20576
2009-01-02	6.65	8.77	6.65	7.56	46900
2009-01-05	7.75	8.56	7.60	7.98	55064
2009-01-06	8.30	8.70	8.00	8.00	57162
2009-01-07	8.00	8.38	7.95	7.95	122521
2009-01-08	5.75	6.26	5.00	5.83	87160
2009-01-09	6.01	6.01	5.60	5.78	41262
2009-01-12	5.75	5.83	5.50	5.82	52475
2009-01-13	5.67	5.67	4.78	5.20	38211
2009-01-14	4.93	4.93	4.20	4.40	17328
2009-01-15	4.46	4.80	3.58	4.40	11900
2009-01-16	4.55	4.55	3.97	4.31	22000
2009-01-20	4.55	4.73	4.02	4.30	39271
2009-01-21	4.31	4.45	4.22	4.40	6044
2009-01-22	4.12	4.48	3.79	4.21	8214
2009-01-23	3.77	4.13	3.77	4.13	4854
2009-01-26	4.02	4.20	4.02	4.20	10700
2009-01-27	3.85	4.16	3.85	4.14	11759
2009-01-28	4.06	4.21	4.02	4.21	4451
2009-01-29	4.17	4.20	4.17	4.20	3729
2009-01-30	4.01	4.02	4.01	4.02	319
2009-02-02	4.01	4.01	3.85	3.90	2598
2009-02-03	4.00	4.07	3.92	4.07	2935
2009-02-04	4.20	4.20	4.00	4.10	4994
2009-02-05	4.10	4.22	4.10	4.20	2152
2009-02-06	4.29	4.39	4.24	4.39	3600
2009-02-09	4.44	4.65	4.44	4.65	4378
2009-02-10	4.65	4.87	4.44	4.44	2989
2009-02-11	4.43	4.71	4.20	4.50	8510
2009-02-12	4.51	4.79	4.37	4.43	13001
2009-02-13	4.41	4.66	4.41	4.45	2099
2009-02-17	4.26	4.32	4.26	4.32	350
2009-02-18	4.40	4.40	4.10	4.25	12124
2009-02-19	4.25	4.25	4.12	4.15	3852
2009-02-20	4.04	4.10	4.02	4.10	4640
2009-02-23	3.86	4.10	3.86	4.10	1085
2009-02-24	3.90	3.99	3.90	3.99	2600
2009-02-25	4.00	4.04	3.95	3.98	3900
2009-02-26	4.15	4.45	3.85	4.15	2500
2009-02-27	4.01	4.12	4.00	4.12	1600
2009-03-02	4.10	4.10	3.70	3.70	3241
2009-03-03	3.46	3.86	3.46	3.86	29568
2009-03-04	4.09	4.09	3.90	3.98	610
2009-03-05	3.95	3.99	3.71	3.99	800
2009-03-06	3.65	3.78	3.60	3.70	13127
2009-03-09	3.69	3.75	3.50	3.59	16844
2009-03-10	3.71	4.05	3.71	4.02	7667
2009-03-11	3.66	4.00	3.64	3.89	3271
2009-03-12	3.75	3.86	3.68	3.85	2498
2009-03-13	3.90	3.90	3.75	3.90	3201
2009-03-16	3.90	3.90	3.90	3.90	225
2009-03-17	3.95	4.19	3.95	4.17	400
2009-03-19	4.04	4.40	3.99	4.22	2958
2009-03-20	4.25	4.34	4.13	4.13	3700
2009-03-23	4.31	4.60	4.18	4.39	2406
2009-03-24	4.40	4.55	4.06	4.30	5703
2009-03-25	4.41	4.85	4.38	4.62	3766
2009-03-26	4.56	4.56	4.40	4.55	3406
2009-03-27	4.50	4.50	4.50	4.50	925
2009-03-30	4.50	4.60	4.29	4.40	1900
2009-03-31	4.55	4.55	4.55	4.55	530
2009-04-01	4.38	4.63	4.38	4.63	1900
2009-04-02	4.56	4.62	4.43	4.62	3536
2009-04-03	4.61	4.64	4.61	4.64	2214
2009-04-06	4.64	4.64	4.52	4.58	3768
2009-04-07	4.51	4.55	4.51	4.55	400
2009-04-08	4.50	4.51	4.50	4.50	2923
2009-04-09	4.50	4.64	4.50	4.64	6385
2009-04-13	4.55	4.55	4.55	4.55	595
2009-04-14	4.64	4.80	4.64	4.79	4040
2009-04-15	4.85	4.90	4.75	4.75	5300
2009-04-16	4.90	4.90	4.89	4.89	2100
2009-04-17	4.89	5.11	4.77	4.77	13588
2009-04-20	4.86	4.86	4.65	4.65	1100
2009-04-21	5.17	5.17	4.80	4.90	1998
2009-04-22	4.89	4.95	4.89	4.90	1200
2009-04-23	5.14	5.20	4.96	5.01	1918
2009-04-24	5.15	5.15	4.96	5.12	3254
2009-04-27	5.00	5.25	4.98	5.17	5465
2009-04-28	5.26	5.79	5.20	5.38	21103
2009-04-29	5.33	5.46	5.33	5.46	376
2009-04-30	5.46	5.46	5.45	5.46	891
2009-05-01	5.50	5.52	5.50	5.52	1132
2009-05-04	6.30	6.30	6.05	6.20	19918
2009-05-05	6.10	6.26	6.00	6.00	3800
2009-05-06	5.70	6.09	5.70	6.09	2212
2009-05-07	6.00	6.00	5.90	5.90	5658
2009-05-08	5.94	6.09	5.93	6.09	5381
2009-05-11	6.24	6.40	6.11	6.40	4620
2009-05-12	6.20	6.20	6.20	6.20	3640
2009-05-13	6.18	6.18	5.91	5.92	1625
2009-05-14	5.85	5.87	5.20	5.84	1900
2009-05-15	5.99	6.00	5.85	5.90	1398
2009-05-18	6.00	6.20	5.95	6.15	8776
2009-05-19	6.50	8.03	6.50	7.23	63672
2009-05-20	7.30	7.88	6.80	7.40	32058
2009-05-21	7.54	7.54	7.10	7.15	9359
2009-05-22	7.29	7.46	7.22	7.46	10755
2009-05-26	7.03	7.29	7.00	7.27	7831
2009-05-27	7.46	7.46	7.14	7.34	2133
2009-05-28	7.13	7.13	7.10	7.12	2200
2009-05-29	7.13	7.27	6.90	7.27	12634
2009-06-01	7.50	7.50	7.24	7.30	4790
2009-06-02	7.40	7.79	7.40	7.40	5074
2009-06-03	7.10	7.19	6.95	6.95	7435
2009-06-04	7.22	7.22	7.22	7.22	121
2009-06-05	6.99	7.20	6.99	7.20	300
2009-06-08	7.00	7.08	6.50	6.87	15393
2009-06-09	7.10	7.10	7.05	7.10	4401
2009-06-10	7.31	7.32	7.20	7.29	2260
2009-06-11	7.32	7.32	7.01	7.31	1590
2009-06-12	7.32	7.32	7.21	7.32	600
2009-06-15	7.00	7.00	6.31	6.78	5036
2009-06-16	6.79	6.79	6.79	6.79	100
2009-06-17	6.79	6.80	6.40	6.40	6540
2009-06-18	6.94	6.95	6.88	6.95	1222
2009-06-19	6.95	7.15	6.90	6.90	4261
2009-06-22	6.83	7.29	6.81	7.07	6813
2009-06-23	7.01	7.01	6.92	6.98	1300
2009-06-24	7.16	7.19	7.10	7.19	3210
2009-06-25	7.20	7.20	7.20	7.20	422
2009-06-26	7.37	7.37	7.34	7.34	1050
2009-06-29	7.53	8.49	7.45	7.71	27830
2009-06-30	7.92	7.96	7.92	7.94	2435
2009-07-01	8.09	8.09	7.55	7.71	3707
2009-07-02	7.74	7.99	7.61	7.61	1855
2009-07-06	7.65	7.65	7.00	7.03	7246
2009-07-07	7.11	7.12	7.00	7.00	4089
2009-07-08	6.72	6.81	6.70	6.75	845
2009-07-09	7.24	7.24	6.81	6.82	5100
2009-07-10	6.80	6.80	6.59	6.79	3249
2009-07-13	6.81	7.07	6.81	7.07	350
2009-07-14	6.95	7.05	6.95	7.01	3456
2009-07-15	7.30	7.30	7.30	7.30	300
2009-07-16	7.15	7.35	7.15	7.35	1830
2009-07-20	7.50	7.50	7.40	7.40	1426
2009-07-21	7.60	7.75	7.54	7.54	2135
2009-07-22	7.64	7.90	7.64	7.90	200
2009-07-23	7.96	7.96	7.72	7.82	685
2009-07-24	8.28	8.28	7.64	7.68	2545
2009-07-27	7.70	7.70	7.37	7.68	4860
2009-07-28	7.70	7.90	7.55	7.90	4633
2009-07-29	7.89	7.89	7.89	7.89	100
2009-07-30	8.19	8.19	7.95	7.95	1525
2009-07-31	7.96	8.17	7.71	7.71	3120
2009-08-03	8.25	8.29	8.09	8.20	15459
2009-08-04	8.10	8.10	8.05	8.08	2065
2009-08-06	8.01	8.01	8.01	8.01	100
2009-08-07	8.10	8.45	7.71	8.40	1765
2009-08-10	8.35	8.35	8.04	8.04	4800
2009-08-11	7.80	8.25	7.75	8.25	2070
2009-08-13	8.30	8.30	8.07	8.11	1193
2009-08-14	8.25	8.25	8.00	8.00	3205
2009-08-17	7.55	7.95	7.50	7.66	5973
2009-08-18	7.94	7.94	7.90	7.90	648
2009-08-20	8.25	8.50	8.05	8.05	5626
2009-08-21	8.06	8.06	8.06	8.06	100
2009-08-24	8.49	8.64	8.32	8.55	4392
2009-08-25	8.67	9.00	8.51	8.79	11010
2009-08-26	8.92	8.92	8.68	8.68	2722
2009-08-27	8.56	8.56	8.56	8.56	1300
2009-08-28	8.73	8.73	8.56	8.56	1137
2009-08-31	8.31	8.99	8.31	8.67	2662
2009-09-01	8.67	9.00	8.28	8.30	6330
2009-09-02	8.15	8.46	8.15	8.46	2900
2009-09-03	8.50	8.51	8.50	8.51	1100
2009-09-04	8.32	8.43	8.32	8.43	300
2009-09-08	8.50	8.65	8.50	8.65	318
2009-09-09	8.32	8.60	8.32	8.59	831
2009-09-10	8.55	8.55	8.10	8.10	1800
2009-09-14	8.28	8.75	8.25	8.52	2257
2009-09-15	8.40	8.52	8.40	8.40	3120
2009-09-16	8.40	8.60	8.10	8.35	10671
2009-09-17	8.45	8.60	8.42	8.47	4156
2009-09-18	8.80	8.80	8.08	8.08	639
2009-09-21	8.30	8.66	8.30	8.66	3934
2009-09-22	8.75	8.75	8.48	8.65	2020
2009-09-23	8.65	8.75	8.52	8.53	1405
2009-09-24	8.99	8.99	8.60	8.84	4635
2009-09-25	8.99	8.99	8.75	8.98	1636
2009-09-28	9.10	9.10	8.75	8.83	9323
2009-09-29	8.97	9.47	8.97	9.30	6478
2009-09-30	9.18	9.47	9.14	9.47	5591
2009-10-01	9.47	9.59	9.27	9.50	1647
2009-10-02	9.21	9.29	9.20	9.29	1336
2009-10-05	9.49	9.49	9.20	9.20	400
2009-10-07	9.22	9.22	9.22	9.22	200
2009-10-08	9.44	9.44	9.28	9.29	1284
2009-10-09	9.49	9.50	9.49	9.49	504
2009-10-12	9.60	10.36	9.60	9.88	4445
2009-10-13	9.86	10.22	9.86	10.22	1200
2009-10-14	10.23	10.24	9.99	9.99	4303
2009-10-15	9.99	10.24	9.97	10.01	5776
2009-10-16	10.20	10.20	10.00	10.14	3924
2009-10-19	10.24	10.70	10.24	10.55	6392
2009-10-20	10.53	11.10	10.26	10.60	12844
2009-10-21	10.58	10.77	10.30	10.40	9815
2009-10-22	10.70	10.70	10.67	10.67	550
2009-10-23	10.95	11.10	10.60	10.60	4772
2009-10-26	11.30	11.70	10.90	11.34	13218
2009-10-27	11.52	11.61	11.52	11.61	3480
2009-10-28	11.60	11.60	11.00	11.00	9025
2009-10-29	11.00	11.16	11.00	11.05	1596
2009-10-30	11.02	11.02	10.05	10.34	15659
2009-11-02	11.27	11.27	10.48	10.50	37913
2009-11-03	10.40	10.40	10.10	10.10	7359
2009-11-04	10.12	10.58	10.12	10.28	8727
2009-11-05	10.77	11.08	10.77	10.88	4614
2009-11-06	10.98	11.15	10.98	11.10	11890
2009-11-09	11.25	11.50	11.23	11.31	9777
2009-11-10	11.42	12.10	11.42	11.68	18595
2009-11-11	11.91	12.45	11.91	12.10	18784
2009-11-12	11.80	11.80	11.54	11.80	7960
2009-11-13	11.80	12.00	11.79	11.79	4800
2009-11-16	11.79	11.94	11.79	11.85	8485
2009-11-17	11.90	11.90	11.65	11.69	23894
2009-11-18	11.69	11.69	11.23	11.23	13798
2009-11-19	11.15	11.55	10.85	11.52	16455
2009-11-20	11.49	11.49	10.90	11.05	5338
2009-11-23	11.01	11.25	10.85	11.15	5392
2009-11-24	11.14	11.14	11.01	11.10	3072
2009-11-25	10.84	11.23	10.80	10.80	13968
2009-11-27	10.59	10.70	10.29	10.40	13652
2009-11-30	10.50	10.70	10.20	10.42	19423
2009-12-01	10.72	11.38	10.69	10.99	7759
2009-12-02	10.90	11.23	10.89	11.20	3519
2009-12-03	11.25	11.77	11.24	11.48	10239
2009-12-04	11.50	11.80	11.45	11.49	11322
2009-12-07	11.30	11.60	11.21	11.35	2803
2009-12-08	11.07	11.18	10.42	10.95	11126
2009-12-09	10.95	11.15	10.75	10.99	21631
2009-12-10	11.15	11.20	10.99	11.19	2741
2009-12-11	11.23	11.46	11.23	11.30	1820
2009-12-14	11.25	11.38	11.25	11.29	6784
2009-12-15	11.00	11.38	10.99	11.14	2797
2009-12-16	10.99	11.18	10.90	10.90	13919
2009-12-17	10.75	11.13	10.75	11.13	2821
2009-12-18	11.20	11.25	11.15	11.16	11625
2009-12-21	11.59	11.70	11.41	11.57	8054
2009-12-22	11.60	11.60	11.43	11.48	10585
2009-12-23	11.42	11.59	11.42	11.46	4919
2009-12-24	11.70	11.70	11.35	11.50	6525
2009-12-28	11.63	11.67	11.50	11.55	10930
2009-12-29	11.55	12.00	11.54	11.59	6821
2009-12-30	11.66	11.79	11.66	11.66	6209
2009-12-31	11.30	11.30	10.81	11.09	26187
2010-01-04	11.75	11.88	11.60	11.88	15111
2010-01-05	11.82	12.32	11.82	12.30	15471
2010-01-06	12.36	12.50	12.20	12.34	27853
2010-01-07	12.45	12.45	11.91	12.14	20071
2010-01-08	11.95	12.24	11.83	12.23	14752
2010-01-11	12.24	12.40	12.03	12.10	14143
2010-01-12	12.15	12.25	12.03	12.06	7259
2010-01-13	12.00	12.27	11.81	12.27	10894
2010-01-14	11.81	12.24	11.81	12.00	7701
2010-01-15	11.89	11.99	11.85	11.85	3930
2010-01-19	12.20	12.25	12.07	12.20	17049
2010-01-20	12.11	12.11	11.85	12.05	5670
2010-01-21	12.27	12.27	12.00	12.10	2045
2010-01-22	12.00	12.12	12.00	12.00	7424
2010-01-25	11.77	12.00	11.71	11.71	9918
2010-01-26	11.63	11.63	11.00	11.32	17989
2010-01-27	11.11	11.32	10.86	11.12	13617
2010-01-28	11.21	11.30	11.20	11.20	4492
2010-01-29	11.22	11.25	10.68	10.89	23729
2010-02-01	11.05	11.05	10.85	10.97	3820
2010-02-02	11.24	11.24	10.92	11.04	5741
2010-02-03	11.14	11.24	11.10	11.13	5050
2010-02-04	11.02	11.03	10.80	10.86	5680
2010-02-05	10.87	11.49	10.87	10.91	9043
2010-02-08	10.86	10.86	10.76	10.82	7313
2010-02-09	10.81	10.92	10.81	10.85	5220
2010-02-10	10.97	11.29	10.86	11.00	13807
2010-02-11	11.33	11.39	11.22	11.39	3166
2010-02-12	11.27	11.39	11.27	11.37	3000
2010-02-16	11.33	11.51	11.33	11.51	7040
2010-02-17	11.65	11.90	11.65	11.90	1938
2010-02-18	11.61	11.90	11.61	11.90	3760
2010-02-19	11.73	12.00	11.73	11.94	550
2010-02-22	12.20	12.39	12.10	12.31	14377
2010-02-23	12.31	12.65	12.21	12.39	7087
2010-02-24	12.39	12.39	12.20	12.29	11232
2010-02-25	12.39	12.39	12.11	12.25	900
2010-02-26	12.21	12.38	12.20	12.29	7173
2010-03-01	12.33	12.40	12.27	12.28	10776
2010-03-02	12.35	12.40	12.24	12.35	4822
2010-03-03	12.50	12.50	12.39	12.50	7175
2010-03-04	12.35	12.37	12.35	12.37	600
2010-03-05	12.52	12.60	12.52	12.60	6599
2010-03-08	12.79	12.89	12.61	12.61	9221
2010-03-09	12.60	12.60	12.52	12.52	2366
2010-03-10	12.69	12.70	12.53	12.69	1050
2010-03-11	12.80	12.80	12.60	12.69	960
2010-03-12	12.70	12.77	12.66	12.77	1510
2010-03-15	12.82	13.00	12.73	12.73	4265
2010-03-16	13.35	13.74	13.23	13.74	12849
2010-03-17	13.74	14.00	13.65	14.00	4817
2010-03-18	14.10	14.10	13.65	13.65	9183
2010-03-19	13.76	13.94	12.72	13.36	32766
2010-03-22	13.66	14.75	13.65	14.35	40905
2010-03-23	14.50	15.34	14.50	15.21	25884
2010-03-24	15.38	16.00	15.38	15.83	10105
2010-03-25	15.88	15.88	15.26	15.50	26039
2010-03-26	15.67	16.10	15.60	15.70	37146
2010-03-29	15.84	16.30	15.73	16.05	56076
2010-03-30	16.13	16.24	15.70	15.85	29312
2010-03-31	15.80	15.95	15.80	15.80	44365
2010-04-01	14.95	14.95	13.82	14.00	49696
2010-04-05	13.91	14.17	13.80	13.91	37372
2010-04-06	14.06	14.06	13.53	13.99	23417
2010-04-07	13.70	13.70	13.16	13.18	38259
2010-04-08	13.14	13.14	12.62	12.98	21590
2010-04-09	13.08	13.08	12.97	13.07	8274
2010-04-12	12.95	13.08	12.74	12.81	15147
2010-04-13	12.85	12.85	12.28	12.35	31288
2010-04-14	12.70	13.03	12.68	12.97	15939
2010-04-15	12.81	12.81	12.58	12.80	5100
2010-04-16	12.76	12.78	12.47	12.60	4290
2010-04-19	12.54	12.55	12.09	12.55	8740
2010-04-20	12.55	12.65	12.23	12.60	5210
2010-04-21	12.59	12.59	12.29	12.29	3917
2010-04-22	12.26	12.37	12.00	12.17	5488
2010-04-23	12.17	12.20	12.05	12.14	9669
2010-04-26	12.66	13.31	12.66	13.14	22977
2010-04-27	13.29	13.60	13.15	13.45	11838
2010-04-28	13.45	13.49	13.25	13.40	3114
2010-04-29	13.00	13.30	12.97	13.20	13836
2010-04-30	13.41	13.41	12.60	12.82	21794
2010-05-03	12.66	12.83	12.46	12.69	15196
2010-05-04	12.10	12.28	11.70	11.95	40998
2010-05-05	11.91	12.20	11.75	11.78	21524
2010-05-06	11.74	11.74	11.00	11.25	26973
2010-05-07	11.66	11.66	10.78	11.01	35821
2010-05-10	11.83	12.03	11.60	11.92	21398
2010-05-11	11.56	11.94	11.56	11.71	8489
2010-05-12	11.95	12.48	11.70	12.31	23614
2010-05-13	12.32	12.76	12.32	12.62	35574
2010-05-14	12.60	12.60	11.86	12.08	19483
2010-05-17	12.20	12.35	11.85	11.95	17038
2010-05-18	12.10	12.30	12.10	12.11	39994
2010-05-19	12.10	12.20	11.93	11.97	12291
2010-05-20	11.90	11.90	11.13	11.27	24455
2010-05-21	11.00	11.20	10.58	11.17	30936
2010-05-24	11.73	12.13	11.57	12.00	35448
2010-05-25	11.35	12.04	11.35	11.98	7254
2010-05-26	11.86	12.18	11.84	11.84	9779
2010-05-27	12.15	12.77	12.05	12.49	9603
2010-05-28	12.63	12.65	12.31	12.50	2115
2010-06-01	12.00	12.21	11.84	11.90	5834
2010-06-02	12.15	12.36	12.06	12.27	4100
2010-06-03	12.50	12.65	11.92	12.28	3841
2010-06-04	12.25	12.38	12.09	12.11	9167
2010-06-07	12.55	12.55	12.23	12.30	8664
2010-06-08	12.17	12.40	12.10	12.39	8402
2010-06-09	12.99	13.30	12.80	13.05	17611
2010-06-10	13.66	14.01	13.59	14.01	5525
2010-06-11	13.58	14.07	13.40	14.06	20847
2010-06-14	14.10	14.40	13.82	13.89	14790
2010-06-15	14.05	14.15	13.83	14.01	5375
2010-06-16	14.50	15.16	14.46	14.93	17533
2010-06-17	14.83	14.88	14.28	14.77	8801
2010-06-18	14.80	15.24	14.80	15.13	9390
2010-06-21	15.25	15.60	15.00	15.35	26401
2010-06-22	15.47	15.93	15.10	15.10	14969
2010-06-23	15.19	15.25	14.72	15.07	3905
2010-06-24	14.63	14.90	14.41	14.55	7991
2010-06-25	14.38	14.80	14.38	14.68	4153
2010-06-28	14.55	14.59	14.30	14.59	6479
2010-06-29	13.95	13.98	13.30	13.70	29656
2010-06-30	12.91	13.05	12.66	12.77	22176
2010-07-01	12.17	12.17	11.90	11.90	15687
2010-07-02	12.00	12.00	11.68	11.68	6238
2010-07-06	11.61	11.99	11.59	11.59	10122
2010-07-07	11.28	11.72	11.24	11.50	9192
2010-07-08	11.50	11.65	11.50	11.64	3670
2010-07-09	11.55	11.58	11.44	11.44	11453
2010-07-12	11.40	11.70	11.36	11.38	9485
2010-07-13	11.38	11.76	11.38	11.57	11969
2010-07-14	11.63	11.87	11.58	11.67	19545
2010-07-15	11.60	11.80	11.60	11.76	1665
2010-07-16	11.84	11.84	11.50	11.62	4319
2010-07-19	11.62	11.90	11.51	11.88	7771
2010-07-20	11.84	11.98	11.68	11.90	6341
2010-07-21	11.96	12.01	11.67	11.67	10595
2010-07-22	11.71	12.25	11.71	12.22	5112
2010-07-23	12.18	12.49	12.04	12.18	10811
2010-07-26	12.20	12.66	12.15	12.40	8451
2010-07-27	12.80	13.24	12.80	13.20	13053
2010-07-28	12.84	13.06	12.59	12.87	6311
2010-07-29	13.29	13.29	12.56	12.65	9738
2010-07-30	12.90	13.36	12.66	13.01	7010
2010-08-02	13.15	13.25	12.96	13.14	10866
2010-08-03	13.13	13.19	12.90	13.02	10809
2010-08-04	13.15	13.45	13.15	13.40	14031
2010-08-05	13.39	13.88	13.29	13.73	21332
2010-08-06	13.62	13.62	13.31	13.47	13338
2010-08-09	13.46	13.91	13.45	13.80	9535
2010-08-10	13.55	13.70	13.40	13.55	12107
2010-08-11	13.50	13.51	13.06	13.41	9754
2010-08-12	13.06	13.38	12.90	13.25	3564
2010-08-13	12.95	13.35	12.95	13.16	9571
2010-08-16	13.03	13.45	13.03	13.21	1550
2010-08-17	13.24	14.27	13.24	13.85	22295
2010-08-18	13.78	14.40	13.78	14.23	19541
2010-08-19	13.76	13.76	13.43	13.43	10989
2010-08-20	13.40	13.70	13.40	13.46	1701
2010-08-23	13.41	13.41	13.26	13.26	1100
2010-08-24	13.15	13.20	13.00	13.15	4811
2010-08-25	13.14	13.15	13.12	13.14	3225
2010-08-26	13.35	13.45	13.17	13.45	18552
2010-08-27	13.42	13.45	13.12	13.43	12998
2010-08-30	13.41	13.59	13.41	13.55	6183
2010-08-31	13.73	13.91	13.71	13.76	11052
2010-09-01	14.80	14.80	14.11	14.30	43341
2010-09-02	14.48	14.48	14.10	14.32	44214
2010-09-03	15.99	16.40	15.06	15.06	128814
2010-09-07	14.31	14.31	13.89	13.91	34731
2010-09-08	14.02	14.28	14.02	14.15	10816
2010-09-09	14.20	14.20	14.02	14.09	8724
2010-09-10	14.13	14.13	13.80	13.90	9882
2010-09-13	13.60	13.60	13.12	13.25	21656
2010-09-14	13.14	13.38	13.09	13.38	13415
2010-09-15	13.45	13.52	13.19	13.19	4800
2010-09-16	13.39	13.39	13.22	13.38	6513
2010-09-17	13.38	13.50	13.27	13.41	7973
2010-09-20	13.31	13.47	13.31	13.47	618
2010-09-21	13.95	14.00	13.53	13.85	11306
2010-09-22	14.00	14.00	13.76	13.93	5600
2010-09-23	13.84	13.93	13.63	13.75	8580
2010-09-24	13.76	14.00	13.75	13.94	5970
2010-09-27	13.94	13.99	13.75	13.78	5140
2010-09-28	13.81	14.00	13.78	13.91	3566
2010-09-29	14.00	14.34	14.00	14.16	9681
2010-09-30	14.51	14.60	14.29	14.37	2140
2010-10-01	14.65	14.65	14.19	14.45	6595
2010-10-04	14.36	14.45	14.20	14.27	2973
2010-10-05	14.49	14.70	14.42	14.42	7387
2010-10-06	14.61	14.61	14.36	14.36	7445
2010-10-07	14.48	14.48	14.11	14.23	6942
2010-10-08	14.38	14.45	14.10	14.20	4740
2010-10-11	14.10	14.34	14.00	14.09	4056
2010-10-12	13.99	14.19	13.94	14.19	7716
2010-10-13	14.26	14.50	14.15	14.15	4465
2010-10-14	14.28	14.49	14.01	14.32	2928
2010-10-15	14.45	14.55	14.20	14.55	3100
2010-10-18	14.55	14.69	14.31	14.57	3562
2010-10-19	14.59	14.59	14.05	14.05	6611
2010-10-20	14.16	14.30	14.01	14.27	5443
2010-10-21	14.11	14.18	13.88	14.07	14336
2010-10-22	14.11	14.11	13.90	14.02	3637
2010-10-25	14.25	14.28	14.05	14.25	8346
2010-10-26	14.14	14.35	14.10	14.20	7408
2010-10-27	14.74	14.74	14.07	14.15	6034
2010-10-28	14.15	14.23	14.09	14.14	2610
2010-10-29	14.07	14.33	14.00	14.10	4350
2010-11-01	14.41	14.50	14.26	14.28	3140
2010-11-02	14.40	14.41	14.30	14.41	2080
2010-11-03	14.60	14.69	14.50	14.65	6584
2010-11-04	14.73	14.96	14.61	14.88	7579
2010-11-05	14.70	14.90	14.51	14.70	5136
2010-11-08	14.75	14.75	14.55	14.61	4322
2010-11-09	15.08	15.34	15.08	15.14	9861
2010-11-10	15.60	15.60	15.17	15.52	5100
2010-11-11	15.34	15.77	15.34	15.61	8614
2010-11-12	15.65	15.70	15.25	15.25	14466
2010-11-15	16.16	16.47	16.09	16.25	26986
2010-11-16	16.02	16.39	15.79	15.84	8933
2010-11-17	15.84	15.84	15.73	15.73	5325
2010-11-18	16.39	16.39	15.85	15.85	9809
2010-11-19	16.19	16.38	15.94	16.38	11751
2010-11-22	16.30	16.46	16.26	16.35	11621
2010-11-23	16.35	16.50	16.35	16.40	5096
2010-11-24	16.75	16.95	16.75	16.80	13530
2010-11-26	16.65	16.65	16.48	16.65	1130
2010-11-29	16.46	16.68	16.36	16.49	7007
2010-11-30	16.45	16.45	16.15	16.40	7605
2010-12-01	16.85	17.14	16.65	17.00	33003
2010-12-02	17.20	17.70	17.20	17.61	15421
2010-12-03	17.75	17.93	17.61	17.93	7165
2010-12-06	17.99	18.25	17.70	18.25	5523
2010-12-07	18.51	19.35	18.51	18.80	9973
2010-12-08	18.86	18.95	18.55	18.62	6712
2010-12-09	18.40	18.60	18.15	18.18	2509
2010-12-10	18.45	18.50	18.25	18.35	3964
2010-12-13	18.23	18.41	17.93	17.96	11200
2010-12-14	18.00	18.18	17.89	18.08	8870
2010-12-15	18.05	18.05	17.70	17.70	4822
2010-12-16	17.52	17.99	17.52	17.99	4009
2010-12-17	17.99	18.00	17.80	17.95	4179
2010-12-20	18.30	18.54	18.26	18.50	24837
2010-12-21	18.70	18.87	18.70	18.79	5819
2010-12-22	18.87	18.92	18.72	18.92	6972
2010-12-23	18.80	18.99	18.55	18.59	2027
2010-12-27	18.36	18.36	18.00	18.06	10054
2010-12-28	17.80	17.85	17.43	17.85	20260
2010-12-29	18.35	18.50	18.35	18.50	1754
2010-12-30	18.55	18.55	18.40	18.40	3297
2010-12-31	18.64	18.64	18.47	18.51	6200
2011-01-03	19.70	19.83	19.20	19.70	32561
2011-01-04	20.00	20.20	19.81	19.90	19685
2011-01-05	20.19	20.20	19.75	19.82	23494
2011-01-06	19.91	20.20	19.75	20.06	28014
2011-01-07	20.03	20.20	19.94	19.97	6934
2011-01-10	19.97	20.10	19.56	19.95	5819
2011-01-11	20.10	20.20	19.80	20.11	15263
2011-01-12	20.15	20.15	19.72	19.75	10132
2011-01-13	19.45	19.65	19.20	19.53	7671
2011-01-14	19.45	19.73	19.45	19.68	4820
2011-01-18	20.02	20.49	20.02	20.33	19455
2011-01-19	20.36	20.36	20.00	20.06	6722
2011-01-20	20.22	20.34	19.96	19.99	6810
2011-01-21	20.00	20.39	19.85	19.86	5294
2011-01-24	19.85	20.20	19.58	20.16	12015
2011-01-25	20.05	20.20	19.77	19.77	6223
2011-01-26	20.20	20.60	20.20	20.20	7215
2011-01-27	20.29	20.29	19.85	19.88	4625
2011-01-28	19.79	20.05	19.06	19.25	8213
2011-01-31	18.70	18.70	17.00	18.20	57462
2011-02-01	18.05	18.05	17.54	17.76	18430
2011-02-02	17.80	18.25	17.80	18.25	14665
2011-02-03	18.18	19.02	18.18	18.88	19018
2011-02-04	18.65	18.75	18.47	18.65	6788
2011-02-07	20.15	20.55	20.09	20.23	30056
2011-02-08	20.46	20.50	20.28	20.49	8467
2011-02-09	20.64	20.64	20.20	20.37	5692
2011-02-10	19.51	19.93	19.16	19.29	16843
2011-02-11	19.15	19.56	19.15	19.40	5025
2011-02-14	19.84	20.10	19.82	19.88	14013
2011-02-15	20.41	20.41	19.96	20.07	15370
2011-02-16	20.42	20.50	20.09	20.22	18693
2011-02-17	20.25	20.39	20.04	20.39	4945
2011-02-18	20.06	20.49	19.98	20.10	7109
2011-02-22	19.50	19.78	18.98	19.14	55620
2011-02-23	19.15	19.16	18.50	18.50	13157
2011-02-24	18.19	18.66	18.00	18.60	8706
2011-02-25	18.21	18.79	18.21	18.79	6348
2011-02-28	18.75	19.18	18.75	18.90	3056
2011-03-01	18.96	18.96	18.37	18.50	4972
2011-03-02	18.50	18.50	18.42	18.43	1824
2011-03-03	18.68	18.68	18.51	18.51	4787
2011-03-04	18.60	18.60	18.35	18.51	2219
2011-03-07	18.06	18.35	17.68	17.72	8988
2011-03-08	17.92	17.92	17.61	17.61	2753
2011-03-09	17.62	17.62	17.01	17.01	28532
2011-03-10	16.90	17.10	15.96	16.88	20434
2011-03-11	16.59	17.40	16.59	17.20	15349
2011-03-14	17.42	17.42	16.74	17.10	20621
2011-03-15	16.65	16.98	16.61	16.98	14453
2011-03-16	17.21	17.21	16.75	17.13	2900
2011-03-17	17.25	17.27	17.01	17.14	5344
2011-03-18	17.21	17.50	17.21	17.50	2935
2011-03-21	18.24	18.25	17.82	18.00	12283
2011-03-22	18.24	18.69	18.24	18.60	6305
2011-03-23	18.75	19.00	18.65	18.96	8023
2011-03-24	19.00	19.00	18.64	19.00	17663
2011-03-25	19.00	19.00	18.53	18.99	3300
2011-03-28	18.85	19.55	18.43	18.79	14124
2011-03-29	18.79	18.98	18.42	18.76	6947
2011-03-30	18.86	19.25	18.77	19.15	4856
2011-03-31	19.10	19.15	19.00	19.09	3618
2011-04-01	18.81	19.15	18.73	18.98	4352
2011-04-04	20.02	20.02	19.32	19.43	16113
2011-04-05	19.45	19.45	19.31	19.31	1008
2011-04-06	19.70	19.60	19.43	19.60	5037
2011-04-07	19.65	19.98	19.53	19.91	2175
2011-04-08	19.95	19.95	19.40	19.50	4559
2011-04-11	19.85	19.91	19.57	19.69	21943
2011-04-12	19.70	19.80	19.50	19.70	5245
2011-04-13	19.80	19.79	19.53	19.74	4485
2011-04-14	19.60	19.60	19.50	19.51	1662
2011-04-15	19.60	19.60	19.50	19.55	1583
2011-04-18	19.45	19.60	19.25	19.36	11366
2011-04-19	19.37	19.67	19.37	19.44	5373
2011-04-20	19.67	19.67	19.49	19.60	12877
2011-04-21	19.60	19.70	19.55	19.55	4629
2011-04-25	19.61	19.75	19.61	19.67	11177
2011-04-26	19.65	19.98	19.61	19.95	11370
2011-04-27	19.77	20.00	19.61	19.95	7866
2011-04-28	19.97	20.00	19.62	19.88	2343
2011-04-29	19.82	19.88	19.77	19.85	2700
2011-05-02	19.94	20.00	19.70	19.80	7182
2011-05-03	19.80	19.80	19.16	19.16	4845
2011-05-04	18.99	19.10	18.98	19.09	1682
2011-05-05	18.98	19.11	18.16	18.26	6527
2011-05-06	18.67	18.94	18.19	18.20	6129
2011-05-09	17.53	17.72	17.53	17.70	21663
2011-05-10	17.73	17.74	17.38	17.74	5608
2011-05-11	17.69	17.75	17.30	17.34	11063
2011-05-12	17.26	17.99	17.09	17.14	5441
2011-05-13	17.25	17.44	17.25	17.30	3675
2011-05-16	17.38	17.38	16.52	16.53	15441
2011-05-17	16.93	17.58	16.93	17.41	8852
2011-05-18	17.57	17.94	17.57	17.80	5050
2011-05-19	17.99	17.99	17.32	17.32	5884
2011-05-20	17.51	17.75	17.51	17.65	7886
2011-05-23	17.57	17.57	17.31	17.57	8070
2011-05-24	17.40	17.53	17.35	17.53	4725
2011-05-25	17.73	17.81	17.37	17.77	10639
2011-05-26	17.04	18.10	17.04	17.92	20640
2011-05-27	18.00	18.10	17.85	18.10	7595
2011-05-31	18.16	18.70	18.16	18.60	18905
2011-06-01	18.31	18.86	18.10	18.36	26648
2011-06-02	18.30	18.43	18.13	18.13	4402
2011-06-03	18.17	18.17	18.05	18.14	3395
2011-06-06	17.95	17.95	17.14	17.21	15613
2011-06-07	17.26	17.50	17.18	17.35	4410
2011-06-08	17.44	17.44	17.20	17.35	4284
2011-06-09	17.25	17.25	17.12	17.15	9600
2011-06-10	17.03	17.05	16.85	17.00	7051
2011-06-13	17.13	17.13	16.39	16.47	5970
2011-06-14	16.75	17.10	16.74	17.10	3471
2011-06-15	16.67	17.04	16.55	17.04	5346
2011-06-16	16.78	16.78	16.54	16.54	9909
2011-06-17	16.54	16.64	16.16	16.25	9229
2011-06-20	16.05	16.24	16.00	16.06	3107
2011-06-21	16.25	16.42	16.15	16.42	2917
2011-06-22	16.20	16.20	16.05	16.20	2767
2011-06-23	16.33	16.50	16.33	16.50	5166
2011-06-24	16.50	16.52	16.32	16.32	1000
2011-06-27	16.28	16.70	16.26	16.44	5855
2011-06-28	16.53	16.70	16.53	16.70	4900
2011-06-29	16.80	17.22	16.80	16.99	8692
2011-06-30	17.10	17.10	16.95	17.05	11711
2011-07-01	17.05	17.34	17.05	17.25	9283
2011-07-05	17.26	17.44	17.26	17.40	6752
2011-07-06	17.27	17.49	17.15	17.30	3543
2011-07-07	17.40	18.46	17.40	18.25	14329
2011-07-08	18.11	18.23	18.00	18.23	4893
2011-07-11	17.86	18.13	17.68	18.13	5902
2011-07-12	17.22	18.25	17.22	18.03	9126
2011-07-13	18.11	18.11	17.91	17.91	1067
2011-07-14	17.76	17.99	17.68	17.71	2700
2011-07-15	18.06	18.06	17.77	17.88	1465
2011-07-18	17.89	17.89	17.29	17.29	6300
2011-07-19	17.54	17.60	17.37	17.50	7202
2011-07-20	17.51	17.73	17.48	17.73	4484
2011-07-21	17.79	18.00	17.79	17.88	822
2011-07-22	17.60	17.82	17.60	17.76	5059
2011-07-25	17.72	18.04	17.72	18.04	7543
2011-07-26	17.96	17.98	17.96	17.98	200
2011-07-27	17.79	17.83	17.79	17.79	1100
2011-07-28	17.87	18.21	17.87	18.21	4932
2011-07-29	17.81	18.32	17.81	18.14	1600
2011-08-01	17.97	17.97	17.61	17.74	1000
2011-08-02	18.08	18.08	17.23	17.38	1060
2011-08-03	17.43	17.43	16.93	17.35	27679
2011-08-04	16.70	17.05	16.17	16.67	7372
2011-08-05	16.98	16.98	16.44	16.75	4531
2011-08-08	15.49	16.26	14.75	14.90	15270
2011-08-09	15.13	16.00	15.13	15.53	9098
2011-08-10	15.43	16.04	15.22	16.04	4714
2011-08-11	15.58	16.42	15.49	15.70	1622
2011-08-12	16.04	16.32	15.71	16.26	13183
2011-08-15	16.06	16.25	15.56	15.71	4704
2011-08-16	15.68	15.69	15.05	15.45	4611
2011-08-17	15.00	16.06	15.00	15.40	3966
2011-08-18	15.41	15.48	15.09	15.09	1026
2011-08-19	14.90	14.90	14.75	14.75	1690
2011-08-22	15.35	15.62	15.29	15.29	4258
2011-08-23	15.54	15.97	15.21	15.82	4017
2011-08-24	16.15	16.62	15.95	16.19	2130
2011-08-25	15.34	15.34	15.34	15.34	118
2011-08-26	16.55	16.55	15.37	15.88	1196
2011-08-29	16.25	16.36	15.55	16.30	1400
2011-08-30	16.26	16.29	15.52	16.14	6025
2011-08-31	16.39	16.45	15.62	16.43	5536
2011-09-01	16.23	16.36	15.62	15.68	1097
2011-09-02	15.74	15.74	15.74	15.74	100
2011-09-06	14.31	14.44	14.08	14.30	8350
2011-09-07	14.54	14.65	14.30	14.35	1300
2011-09-08	14.31	15.24	14.14	14.23	1700
2011-09-09	14.14	14.69	14.14	14.50	305
2011-09-12	13.31	13.47	13.02	13.43	15098
2011-09-13	13.13	13.48	13.13	13.45	2726
2011-09-14	13.41	13.77	13.20	13.45	2170
2011-09-15	13.10	13.29	13.10	13.10	5501
2011-09-16	13.01	13.16	13.01	13.10	2990
2011-09-19	12.16	12.50	11.93	12.19	15210
2011-09-20	12.33	12.55	12.10	12.28	16229
2011-09-21	12.07	12.20	11.93	11.93	1675
2011-09-22	11.48	11.81	11.14	11.14	6114
2011-09-23	11.22	11.75	11.22	11.48	9300
2011-09-26	11.55	11.57	11.34	11.56	1465
2011-09-27	12.01	12.16	12.01	12.12	1389
2011-09-28	12.20	12.20	12.18	12.18	500
2011-09-30	11.91	12.17	11.90	11.97	8828
2011-10-03	12.06	12.46	12.00	12.29	1840
2011-10-04	12.32	12.55	11.98	12.55	11387
2011-10-05	12.55	12.78	12.42	12.42	2582
2011-10-06	12.79	12.99	12.62	12.99	2199
2011-10-07	12.67	12.93	12.66	12.66	1483
2011-10-10	13.37	13.51	13.10	13.46	600
2011-10-11	13.50	13.90	13.31	13.90	6508
2011-10-12	13.66	14.40	13.60	13.72	2228
2011-10-13	13.75	13.89	13.75	13.89	600
2011-10-14	14.30	14.30	14.01	14.30	2134
2011-10-17	14.70	15.20	14.40	14.54	14159
2011-10-18	14.35	14.91	14.35	14.91	1200
2011-10-20	14.32	14.50	14.32	14.50	750
2011-10-21	14.56	14.75	14.56	14.75	601
2011-10-24	14.75	15.00	14.32	14.88	8795
2011-10-25	14.98	15.04	14.84	15.03	1449
2011-10-26	15.09	15.70	14.83	15.00	985
2011-10-27	15.55	15.70	15.12	15.70	5050
2011-10-28	15.53	15.68	15.46	15.68	1000
2011-10-31	15.49	15.65	15.43	15.43	1201
2011-11-01	14.37	15.32	14.37	15.20	702
2011-11-02	15.57	15.62	15.49	15.50	2461
2011-11-03	15.75	15.98	15.75	15.98	1200
2011-11-04	15.57	16.00	15.18	15.59	1332
2011-11-07	15.14	15.57	15.14	15.44	2825
2011-11-08	15.69	16.17	15.69	16.13	1100
2011-11-09	15.79	15.79	15.75	15.75	500
2011-11-10	15.33	16.20	15.33	16.20	9890
2011-11-11	16.25	16.49	16.11	16.23	2232
2011-11-14	16.33	16.40	13.28	16.40	7800
2011-11-15	16.31	16.40	16.30	16.30	2762
2011-11-16	16.78	16.78	16.78	16.78	100
2011-11-17	16.40	16.50	16.06	16.25	2968
2011-11-18	16.15	16.35	16.15	16.35	300
2011-11-21	15.80	15.89	15.43	15.89	2500
2011-11-22	15.83	15.97	15.79	15.95	2370
2011-11-23	15.82	15.82	15.05	15.27	1281
2011-11-28	15.28	15.65	15.28	15.65	200
2011-11-29	15.61	15.95	15.55	15.94	1412
2011-11-30	15.88	16.02	15.85	16.02	1416
2011-12-01	16.00	16.05	16.00	16.00	716
2011-12-02	16.01	16.30	15.81	16.05	1700
2011-12-05	16.22	16.60	16.20	16.60	2300
2011-12-06	16.36	16.55	16.13	16.15	1620
2011-12-07	16.34	16.40	15.72	16.02	10239
2011-12-08	15.84	16.69	15.84	16.09	1150
2011-12-09	16.47	16.50	16.03	16.03	1640
2011-12-12	16.04	16.05	16.00	16.00	1542
2011-12-13	16.02	16.40	16.00	16.40	13703
2011-12-14	15.75	15.90	15.72	15.90	6150
2011-12-15	16.04	16.10	16.04	16.10	3442
2011-12-16	16.15	16.50	16.00	16.06	4461
2011-12-19	16.09	16.21	15.51	15.52	5800
2011-12-20	14.85	15.30	14.82	15.30	4401
2011-12-21	15.15	15.15	14.91	14.91	575
2011-12-22	14.87	15.18	14.25	14.40	3230
2011-12-23	14.42	14.57	14.41	14.56	2077
2011-12-27	14.66	14.99	14.66	14.99	2456
2011-12-28	14.62	14.75	14.62	14.75	300
2011-12-29	15.30	15.30	14.69	15.14	4153
2011-12-30	14.96	14.96	14.74	14.77	2185
2012-01-03	15.41	15.66	15.05	15.63	2104
2012-01-04	15.56	15.56	14.90	15.21	2121
2012-01-05	14.94	14.94	14.94	14.94	100
2012-01-09	15.05	15.09	14.90	14.90	849
2012-01-10	15.24	15.24	15.12	15.12	1102
2012-01-11	14.77	15.39	14.77	15.35	1612
2012-01-12	15.33	15.87	15.30	15.49	13532
2012-01-13	15.79	15.87	15.41	15.83	29992
2012-01-17	15.83	15.88	15.40	15.88	10177
2012-01-18	15.60	15.90	15.60	15.90	4152
2012-01-19	15.67	16.07	15.67	16.07	6871
2012-01-20	16.18	16.50	16.11	16.17	22940
2012-01-23	15.95	16.17	15.71	16.10	22559
2012-01-24	16.13	16.28	16.11	16.22	13798
2012-01-25	16.02	16.27	15.74	16.25	7240
2012-01-26	16.30	16.30	16.01	16.02	2320
2012-01-27	16.14	16.26	16.02	16.02	7900
2012-01-30	15.89	15.90	15.66	15.66	6506
2012-01-31	15.82	16.26	15.53	15.62	14059
2012-02-01	15.97	15.99	15.89	15.98	3450
2012-02-02	16.26	16.35	15.88	16.20	5048
2012-02-03	16.20	16.60	16.19	16.50	11161
2012-02-06	16.72	16.75	16.36	16.36	2220
2012-02-07	16.58	16.58	16.14	16.15	2400
2012-02-08	16.00	16.13	15.92	15.95	3490
2012-02-09	16.02	16.53	16.02	16.39	5401
2012-02-10	16.13	16.13	16.10	16.10	1051
2012-02-13	16.24	16.24	15.87	15.87	550
2012-02-14	16.30	16.30	16.06	16.10	1400
2012-02-15	15.83	16.10	15.81	16.08	2465
2012-02-16	16.10	16.10	16.00	16.00	600
2012-02-17	16.21	16.21	16.16	16.19	2480
2012-02-21	16.23	16.50	16.16	16.25	2789
2012-02-22	16.12	16.12	16.12	16.12	343
2012-02-23	15.87	15.87	15.54	15.84	1399
2012-02-24	15.96	15.96	15.96	15.96	300
2012-02-27	15.48	15.48	15.36	15.48	2579
2012-02-29	15.15	15.48	15.07	15.48	2224
2012-03-01	15.51	15.51	15.06	15.26	3300
2012-03-02	15.21	15.21	15.15	15.15	939
2012-03-05	15.28	15.28	15.18	15.21	483
2012-03-06	15.05	15.05	15.04	15.04	695
2012-03-07	14.94	14.96	14.87	14.96	2910
2012-03-08	15.07	15.38	15.00	15.38	6455
2012-03-09	15.01	15.32	14.96	15.32	719
2012-03-12	15.50	15.71	15.36	15.39	3561
2012-03-13	15.74	16.11	15.74	15.85	8454
2012-03-14	16.08	16.20	16.08	16.12	1820
2012-03-15	16.17	16.17	16.13	16.13	1206
2012-03-16	16.15	16.59	16.15	16.31	17499
2012-03-19	16.20	16.31	16.17	16.30	3899
2012-03-20	16.36	16.36	16.17	16.31	5000
2012-03-21	16.24	16.24	16.24	16.24	3200
2012-03-22	16.48	16.97	16.48	16.80	8400
2012-03-23	16.65	16.93	16.65	16.93	2272
2012-03-26	16.94	17.23	16.86	16.90	18598
2012-03-27	17.04	17.04	16.77	16.88	4040
2012-03-28	16.56	16.98	16.56	16.59	2514
2012-03-29	16.97	16.97	16.92	16.95	1225
2012-03-30	16.88	17.20	16.70	16.70	3419
2012-04-03	16.65	17.18	16.65	17.10	5643
2012-04-04	16.63	16.65	16.63	16.65	985
2012-04-05	17.04	17.04	17.04	17.04	149
2012-04-09	16.98	17.05	16.72	17.05	2050
2012-04-10	17.08	17.08	16.45	16.75	3097
2012-04-11	16.68	16.68	16.65	16.67	1896
2012-04-12	16.67	16.67	16.39	16.39	1975
2012-04-13	16.39	16.44	16.39	16.39	1545
2012-04-16	16.30	16.30	15.65	15.93	9499
2012-04-17	15.82	15.99	15.76	15.99	1333
2012-04-18	15.79	16.00	15.46	15.49	1521
2012-04-19	15.62	15.62	15.28	15.36	1900
2012-04-20	15.69	16.10	15.69	16.10	560
2012-04-23	15.63	15.63	15.63	15.63	369
2012-04-24	15.74	15.74	15.74	15.74	100
2012-04-25	15.94	15.94	15.80	15.86	599
2012-04-26	15.81	15.81	15.81	15.81	100
2012-04-27	16.35	16.35	16.35	16.35	200
2012-05-01	16.00	16.17	15.95	15.97	800
2012-05-02	16.43	16.53	16.43	16.53	1450
2012-05-03	16.91	16.91	16.50	16.50	800
2012-05-04	16.15	17.20	16.01	17.20	713
2012-05-07	15.95	16.92	15.95	16.91	1900
2012-05-08	16.91	16.91	16.91	16.91	1000
2012-05-10	16.59	17.88	16.59	17.47	7278
2012-05-11	17.34	17.34	16.80	16.82	1150
2012-05-14	16.88	16.88	16.51	16.51	391
2012-05-15	16.86	16.90	16.86	16.90	3917
2012-05-16	16.54	16.55	16.51	16.55	1668
2012-05-17	16.45	16.45	15.26	16.13	2941
2012-05-18	16.02	16.09	16.02	16.09	1310
2012-05-21	16.05	16.32	16.04	16.32	3050
2012-05-22	16.29	16.29	16.29	16.29	464
2012-05-23	16.24	16.47	16.24	16.47	806
2012-05-24	16.23	16.23	15.85	16.22	1500
2012-05-25	16.52	16.52	16.00	16.00	470
2012-05-29	16.30	16.30	16.30	16.30	300
2012-05-30	15.84	15.84	15.84	15.84	195
2012-05-31	15.99	15.99	15.67	15.99	2700
2012-06-04	15.96	15.96	15.96	15.96	250
2012-06-05	15.55	15.57	15.55	15.56	300
2012-06-06	15.76	15.76	15.61	15.61	400
2012-06-07	15.99	15.99	15.72	15.73	658
2012-06-08	15.82	15.82	15.82	15.82	320
2012-06-11	16.49	16.99	16.49	16.99	35158
2012-06-12	16.91	16.91	16.85	16.91	1000
2012-06-13	16.78	16.80	16.77	16.80	1100
2012-06-14	16.33	16.52	16.33	16.52	300
2012-06-18	16.70	16.70	16.70	16.70	200
2012-06-19	16.93	16.93	16.75	16.77	3194
2012-06-20	17.00	17.00	16.51	16.51	600
2012-06-21	16.59	16.59	16.14	16.14	3700
2012-06-22	16.25	16.25	15.70	16.01	3310
2012-06-25	16.08	16.08	15.61	15.62	710
2012-06-26	15.61	15.61	14.73	15.43	2079
2012-06-27	15.51	15.51	15.31	15.35	1400
2012-06-28	15.50	15.50	15.45	15.45	900
2012-06-29	15.70	16.41	15.63	16.41	1200
2012-07-02	16.23	16.23	16.17	16.17	581
2012-07-03	15.78	15.87	15.77	15.87	852
2012-07-05	15.75	15.75	14.90	15.17	13828
2012-07-06	15.18	15.46	15.10	15.46	2074
2012-07-09	15.22	15.35	14.93	14.98	17705
2012-07-10	14.90	15.00	14.75	14.82	6800
2012-07-11	14.94	14.94	14.49	14.60	10947
2012-07-12	14.40	14.40	14.40	14.40	200
2012-07-13	14.53	14.71	14.53	14.54	2308
2012-07-16	14.40	14.44	13.83	14.44	7308
2012-07-17	14.49	14.53	14.43	14.50	2805
2012-07-18	14.50	14.50	14.43	14.43	974
2012-07-19	14.43	14.43	14.43	14.43	125
2012-07-20	14.43	14.43	14.43	14.43	224
2012-07-23	14.08	14.08	14.07	14.07	400
2012-07-24	14.44	14.44	14.44	14.44	200
2012-07-25	14.36	14.36	14.36	14.36	150
2012-07-26	14.37	15.10	14.37	14.47	600
2012-07-27	14.43	14.53	14.43	14.50	6076
2012-07-30	14.33	14.53	14.33	14.48	3478
2012-07-31	14.58	14.58	14.31	14.39	1029
2012-08-01	14.61	14.76	14.41	14.73	3216
2012-08-02	14.21	14.21	14.21	14.21	231
2012-08-03	14.64	14.99	14.64	14.99	400
2012-08-06	14.71	15.00	14.71	15.00	1603
2012-08-07	15.05	15.05	14.81	15.04	2900
2012-08-08	14.81	14.81	14.81	14.81	100
2012-08-13	14.38	14.38	14.38	14.38	174
2012-08-14	14.15	14.15	14.15	14.15	200
2012-08-15	14.11	14.20	14.11	14.20	431
2012-08-16	14.46	14.46	14.46	14.46	200
2012-08-17	14.51	14.51	14.44	14.44	905
2012-08-20	14.22	14.22	14.12	14.12	900
2012-08-21	14.14	14.15	13.71	13.81	3771
2012-08-22	13.55	13.55	13.55	13.55	200
2012-08-24	13.58	13.78	13.58	13.76	1576
2012-08-27	13.86	13.93	13.85	13.85	1003
2012-08-28	13.91	13.91	13.76	13.76	219
2012-08-29	13.77	13.79	13.77	13.79	2002
2012-08-30	14.11	14.11	14.04	14.04	200
2012-08-31	14.25	14.31	14.25	14.31	200
2012-09-04	14.32	14.82	14.32	14.32	1536
2012-09-05	14.74	14.84	14.38	14.38	800
2012-09-07	14.46	14.66	14.46	14.66	350
2012-09-10	14.74	14.86	14.67	14.85	3978
2012-09-12	15.00	15.00	15.00	15.00	1380
2012-09-14	15.43	15.65	15.41	15.50	1238
2012-09-17	15.88	15.88	15.57	15.57	1254
2012-09-18	15.56	15.72	15.52	15.72	1400
2012-09-19	15.56	15.56	15.56	15.56	400
2012-09-20	15.75	15.86	15.75	15.86	200
2012-09-21	15.80	15.80	15.63	15.78	1510
2012-09-24	15.88	15.92	15.79	15.92	3300
2012-09-25	16.21	16.21	16.21	16.21	100
2012-09-27	15.99	16.00	15.88	15.93	6119
2012-09-28	15.92	15.93	15.84	15.84	1698
2012-10-01	15.73	15.90	14.50	15.86	12590
2012-10-02	16.00	16.00	15.58	15.77	6946
2012-10-03	15.95	15.95	15.83	15.90	2432
2012-10-04	16.50	16.56	16.45	16.49	7201
2012-10-05	16.28	16.74	16.28	16.58	5790
2012-10-08	16.56	16.58	16.56	16.58	1225
2012-10-09	16.56	16.57	16.43	16.45	1075
2012-10-10	16.14	16.14	15.41	15.41	200
2012-10-12	16.49	16.49	16.14	16.44	6215
2012-10-15	16.51	16.77	16.22	16.63	18543
2012-10-16	16.75	16.75	16.51	16.51	3671
2012-10-17	16.70	16.85	16.69	16.70	2403
2012-10-18	16.99	16.99	16.74	16.78	1600
2012-10-19	16.60	16.60	16.58	16.58	1403
2012-10-22	16.35	16.35	16.35	16.35	400
2012-10-23	15.75	15.75	15.72	15.72	200
2012-10-24	15.87	15.87	15.15	15.59	5622
2012-10-25	15.83	15.83	15.71	15.71	448
2012-10-26	15.71	15.71	15.63	15.65	2386
2012-10-31	15.75	15.75	15.70	15.70	440
2012-11-02	16.07	16.07	15.96	16.00	400
2012-11-05	15.99	16.32	15.99	16.32	1200
2012-11-06	16.16	16.16	15.96	16.00	2494
2012-11-07	15.80	15.86	15.79	15.79	2000
2012-11-08	15.53	15.53	15.45	15.50	1248
2012-11-12	15.11	15.11	15.00	15.06	3613
2012-11-13	15.09	15.09	15.09	15.09	200
2012-11-14	15.50	15.50	15.50	15.50	727
2012-11-15	15.60	15.86	14.96	15.34	4573
2012-11-16	15.45	15.65	15.42	15.42	1500
2012-11-19	15.60	15.60	15.60	15.60	229
2012-11-21	15.17	15.19	15.16	15.16	722
2012-11-26	16.05	16.09	15.80	16.03	3750
2012-11-27	16.02	16.03	16.01	16.01	1517
2012-11-28	16.06	16.06	16.06	16.06	100
2012-11-29	16.16	16.20	16.16	16.20	1701
2012-11-30	16.19	16.19	16.16	16.16	794
2012-12-03	16.43	16.43	16.43	16.43	100
2012-12-04	16.25	16.48	16.10	16.38	2681
2012-12-05	16.34	16.40	16.34	16.40	570
2012-12-06	16.50	16.50	16.40	16.40	2255
2012-12-07	16.39	16.39	16.20	16.35	4138
2012-12-10	16.50	16.50	16.43	16.50	4224
2012-12-12	16.50	16.55	16.50	16.55	599
2012-12-13	16.54	16.54	16.54	16.54	100
2012-12-14	15.99	15.99	15.72	15.95	1781
2012-12-17	15.61	15.61	15.61	15.61	100
2012-12-18	15.58	15.58	15.58	15.58	100
2012-12-20	15.58	15.58	15.55	15.55	454
2012-12-21	15.55	15.55	15.41	15.41	1093
2012-12-24	15.34	15.43	15.32	15.43	872
2012-12-26	15.48	15.48	15.48	15.48	123
2012-12-27	15.47	15.47	15.31	15.32	300
2012-12-31	15.35	15.50	15.35	15.49	603
2013-01-02	16.54	16.83	16.47	16.83	3887
2013-01-03	16.62	16.65	16.26	16.29	789
2013-01-04	16.47	16.53	16.22	16.53	586
2013-01-07	16.31	16.66	16.31	16.66	485
2013-01-08	17.00	17.01	16.67	16.69	1800
2013-01-09	16.70	16.70	16.70	16.70	600
2013-01-10	16.91	16.98	16.61	16.98	2919
2013-01-11	16.98	17.02	16.98	17.02	1225
2013-01-14	17.00	17.20	16.35	16.99	1800
2013-01-15	16.69	17.00	16.69	17.00	400
2013-01-18	16.63	16.63	16.56	16.56	600
2013-01-22	16.70	16.97	16.70	16.94	2283
2013-01-23	17.20	17.46	16.70	17.00	22515
2013-01-24	17.00	17.35	16.94	16.96	1300
2013-01-25	16.98	16.98	16.32	16.82	27415
2013-01-28	16.89	16.90	16.70	16.73	9949
2013-01-30	16.79	16.79	16.75	16.75	1100
2013-01-31	16.79	16.98	16.61	16.86	5708
2013-02-04	17.49	17.49	17.15	17.20	3686
2013-02-05	17.70	17.70	17.70	17.70	600
2013-02-06	17.66	18.00	17.66	17.90	3500
2013-02-07	18.07	18.10	18.07	18.08	5650
2013-02-08	18.29	18.30	18.25	18.30	962
2013-02-11	18.14	18.30	18.14	18.30	250
2013-02-12	18.35	18.50	18.33	18.50	900
2013-02-14	18.27	18.27	17.61	17.96	5184
2013-02-15	18.06	18.70	18.06	18.70	8700
2013-02-19	18.38	18.39	18.38	18.39	320
2013-02-20	18.39	18.54	18.33	18.49	2661
2013-02-25	18.30	18.30	18.18	18.20	1800
2013-02-26	18.14	18.15	18.14	18.15	262
2013-03-01	18.09	18.13	17.53	18.06	2163
2013-03-04	18.03	18.11	18.03	18.06	400
2013-03-05	18.33	18.33	18.33	18.33	300
2013-03-06	18.35	18.35	18.35	18.35	100
2013-03-07	18.38	18.40	18.23	18.40	2272
2013-03-08	18.26	18.50	18.26	18.50	3425
2013-03-11	18.70	19.10	18.70	18.90	4257
2013-03-12	18.25	18.25	18.25	18.25	100
2013-03-13	18.00	18.10	18.00	18.10	1300
2013-03-14	18.04	18.22	17.82	17.88	4451
2013-03-15	17.85	17.95	17.87	17.90	1033
2013-03-18	17.79	18.47	17.72	18.42	2357
2013-03-19	18.75	18.84	18.74	18.80	1267
2013-03-20	18.85	19.06	18.85	19.00	4100
2013-03-21	19.13	19.28	19.13	19.13	899
2013-03-22	19.10	19.23	19.10	19.20	547
2013-03-25	19.49	19.50	19.23	19.25	2963
2013-03-27	19.38	19.38	19.38	19.38	155
2013-03-28	18.98	19.07	18.95	19.07	514
2013-04-02	19.39	19.40	19.39	19.40	2333
2013-04-03	19.46	19.46	19.15	19.15	3000
2013-04-04	19.09	19.15	19.09	19.15	400
2013-04-05	19.38	19.38	19.08	19.08	831
2013-04-08	19.10	19.15	19.10	19.15	450
2013-04-09	19.24	19.27	19.22	19.27	2737
2013-04-10	19.39	19.70	19.39	19.65	4812
2013-04-11	19.83	20.20	19.83	20.20	3590
2013-04-12	20.08	20.20	20.13	20.20	250
2013-04-15	19.93	20.11	19.93	20.00	4097
2013-04-16	20.18	20.18	19.88	20.18	20832
2013-04-17	19.73	19.77	19.65	19.65	3050
2013-04-18	19.75	19.75	19.52	19.52	3037
2013-04-19	19.59	19.60	19.54	19.56	2267
2013-04-22	19.60	19.60	19.20	19.57	2215
2013-04-25	19.95	20.17	19.95	20.17	500
2013-04-26	19.90	19.90	19.89	19.89	3934
2013-04-29	20.01	20.33	20.01	20.33	2185
2013-04-30	20.32	20.93	20.32	20.83	1101
2013-05-01	21.45	21.50	21.28	21.35	12027
2013-05-02	21.74	21.96	21.74	21.78	7306
2013-05-03	22.49	22.49	22.03	22.03	1508
2013-05-06	22.35	22.35	22.03	22.13	350
2013-05-07	21.90	21.90	21.87	21.88	1240
2013-05-08	22.20	22.20	22.14	22.15	1300
2013-05-09	21.86	21.86	21.72	21.76	2820
2013-05-10	22.00	22.00	21.98	21.98	893
2013-05-13	21.32	21.32	21.28	21.28	1295
2013-05-14	21.26	21.29	21.17	21.25	1700
2013-05-15	21.10	21.14	21.02	21.03	5207
2013-05-20	21.50	21.66	21.50	21.58	7954
2013-05-21	21.57	21.61	21.57	21.61	3518
2013-05-23	20.84	21.01	20.83	21.01	405
2013-05-24	20.82	20.82	20.82	20.82	200
2013-05-28	21.80	21.88	21.67	21.87	2550
2013-05-29	21.62	21.62	21.62	21.62	200
2013-05-31	21.67	21.67	21.67	21.67	100
2013-06-03	21.90	22.14	21.89	21.90	3550
2013-06-06	22.45	22.79	22.06	22.25	3317
2013-06-07	22.30	22.56	22.30	22.56	2200
2013-06-10	22.67	22.80	22.61	22.80	1091
2013-06-11	22.73	22.73	22.63	22.63	1750
2013-06-12	22.44	22.44	22.42	22.42	420
2013-06-13	22.20	22.20	21.22	21.22	2200
2013-06-14	21.62	21.80	21.45	21.50	2448
2013-06-17	21.76	21.95	21.95	21.95	406
2013-06-18	22.15	22.40	21.10	22.40	1443
2013-06-19	22.40	22.66	22.21	22.21	7505
2013-06-20	22.02	22.23	21.95	21.95	6050
2013-06-21	22.19	22.19	22.18	22.19	400
2013-06-24	22.03	22.03	21.17	21.26	3300
2013-06-26	21.63	21.63	21.63	21.63	1400
2013-06-27	22.00	22.00	21.63	21.75	4700
2013-07-01	22.00	22.19	21.70	21.94	11759
2013-07-02	22.38	22.60	22.23	22.23	3550
2013-07-03	22.43	22.65	22.43	22.65	480
2013-07-05	22.75	23.00	22.75	22.85	2625
2013-07-08	22.85	22.85	22.55	22.55	3602
2013-07-09	22.92	22.92	22.75	22.75	5125
2013-07-10	22.81	22.81	22.37	22.74	3100
2013-07-11	22.75	23.00	22.65	22.80	5965
2013-07-12	22.49	22.70	22.49	22.69	2396
2013-07-15	23.00	23.15	23.00	23.12	5271
2013-07-16	23.31	23.49	23.00	23.06	400
2013-07-17	23.68	23.90	23.37	23.84	2150
2013-07-18	23.42	23.82	23.30	23.82	500
2013-07-22	23.64	23.68	23.64	23.68	213
2013-07-23	23.99	24.00	23.99	24.00	500
2013-07-24	23.51	23.80	23.51	23.80	312
2013-07-26	23.45	23.46	23.46	23.46	108
2013-07-29	23.33	23.00	22.90	22.96	800
2013-07-30	23.10	23.10	22.88	22.88	1196
2013-07-31	23.03	23.03	23.03	23.03	300
2013-08-01	23.30	23.65	23.33	23.46	2718
2013-08-05	23.98	23.98	23.98	23.98	124
2013-08-06	23.92	24.08	24.04	24.04	680
2013-08-07	24.03	24.03	23.75	23.75	600
2013-08-09	23.96	23.96	23.96	23.96	250
2013-08-13	23.78	24.25	23.78	24.25	250
2013-08-14	24.02	24.02	24.01	24.01	4650
2013-08-15	23.64	24.05	23.64	23.89	2569
2013-08-16	24.08	24.10	24.10	24.10	200
2013-08-19	24.23	24.23	24.23	24.23	200
2013-08-20	24.10	24.10	24.10	24.10	200
2013-08-26	24.13	24.13	23.63	24.12	550
2013-08-27	22.75	23.10	22.75	22.84	3255
2013-08-28	22.75	22.80	22.68	22.80	3200
2013-09-05	23.31	23.31	23.30	23.30	350
2013-09-09	23.68	23.66	23.66	23.66	300
2013-09-10	24.12	24.12	24.12	24.12	200
2013-09-11	24.14	24.14	24.14	24.14	400
2013-09-12	23.58	23.98	23.58	23.98	320
2013-09-13	23.52	23.53	23.51	23.52	1040
2013-09-16	24.40	24.70	24.02	24.60	2047
2013-09-17	24.65	25.00	24.65	24.99	706
2013-09-19	24.66	25.08	24.66	25.06	700
2013-09-23	25.10	25.11	25.02	25.11	2647
2013-09-24	25.10	25.10	25.09	25.09	5000
2013-09-25	25.26	25.46	25.26	25.46	814
2013-09-26	25.00	25.00	25.00	25.00	499
2013-09-27	24.91	24.92	24.89	24.91	1172
2013-09-30	25.09	25.09	25.08	25.08	300
2013-10-02	25.60	25.80	25.60	25.80	3100
2013-10-03	25.60	25.61	25.30	25.30	1428
2013-10-04	25.20	25.35	25.20	25.35	200
2013-10-07	25.60	25.50	25.50	25.50	1000
2013-10-08	25.50	25.50	25.50	25.50	250
2013-10-09	25.79	25.79	25.79	25.79	100
2013-10-10	25.88	25.88	25.68	25.68	4275
2013-10-11	26.20	25.80	25.03	25.69	21594
2013-10-14	25.94	25.94	25.83	25.83	580
2013-10-17	26.08	26.10	25.97	25.97	400
2013-10-18	26.08	25.89	25.87	25.89	676
2013-10-21	25.89	25.89	25.89	25.89	426
2013-10-22	25.90	26.04	25.90	26.04	1000
2013-10-23	26.04	26.04	25.80	25.80	200
2013-10-24	25.94	25.94	25.94	25.94	350
2013-10-30	26.14	26.14	25.88	25.91	336
2013-10-31	26.03	25.77	25.77	25.77	100
2013-11-01	26.30	26.30	26.30	26.30	141
2013-11-04	25.92	26.00	25.59	25.62	500
2013-11-05	25.61	26.08	25.61	25.61	469
2013-11-06	26.02	26.36	26.05	26.10	420
2013-11-07	26.15	26.64	25.87	25.89	15861
2013-11-08	25.86	26.30	25.08	25.69	43072
2013-11-11	25.65	25.65	24.01	25.16	7137
2013-11-12	24.92	24.96	24.55	24.86	1619
2013-11-13	25.18	25.18	24.30	24.48	10682
2013-11-14	25.15	25.40	24.81	24.85	6720
2013-11-15	24.52	25.00	24.51	24.97	15370
2013-11-18	24.98	25.02	24.65	24.96	3559
2013-11-19	24.92	25.00	24.70	25.00	1969
2013-11-21	24.75	24.75	24.65	24.75	6794
2013-11-22	24.55	24.55	24.55	24.55	100
2013-11-25	24.61	25.99	24.43	25.00	2160
2013-11-26	24.52	25.13	24.37	25.13	645
2013-11-27	23.70	24.75	23.67	24.75	700
2013-12-02	23.62	26.50	21.79	23.21	1488
2013-12-04	22.93	22.93	22.93	22.93	400
2013-12-09	23.44	23.18	23.18	23.18	403
2013-12-11	23.00	23.00	23.00	23.00	52
2013-12-12	25.44	21.14	21.14	21.14	27
2013-12-13	22.93	24.77	22.93	24.77	11
2013-12-16	23.89	23.89	23.05	23.75	1137
2013-12-17	23.95	25.00	25.00	25.00	366
2013-12-18	24.27	24.27	23.43	24.02	231
2013-12-20	23.30	23.65	23.30	23.65	622
2013-12-23	24.98	24.50	24.02	24.50	1185
2013-12-24	25.00	24.90	24.86	24.86	96
2013-12-27	24.51	24.51	24.51	24.51	1084
2013-12-30	24.64	24.64	24.59	24.59	1463
2013-12-31	25.98	25.11	25.10	25.10	507
2014-01-02	25.23	25.90	24.07	25.90	1447
2014-01-03	24.64	24.91	24.64	24.91	74
2014-01-06	25.71	25.71	25.71	25.71	256
2014-01-07	26.34	26.40	26.11	26.11	735
2014-01-08	27.00	27.00	27.00	27.00	627
2014-01-09	26.80	26.80	26.20	26.26	1476
2014-01-10	26.05	26.10	26.05	26.10	361
2014-01-13	27.74	27.74	27.11	27.20	1236
2014-01-14	28.00	27.83	27.44	27.47	1407
2014-01-15	28.06	27.40	27.10	27.40	693
2014-01-16	27.33	27.33	26.53	27.00	1455
2014-01-17	27.03	28.91	28.91	28.91	105
2014-01-21	27.52	27.52	26.21	26.29	30
2014-01-22	27.96	28.23	27.00	27.10	2527
2014-01-23	27.18	27.31	26.60	27.19	1435
2014-01-24	26.40	26.40	26.40	26.40	386
2014-01-27	26.69	26.94	24.02	25.13	568
2014-01-28	26.12	26.18	26.14	26.14	442
2014-01-29	27.39	27.49	24.81	24.81	191
2014-01-30	26.27	26.27	25.64	25.70	46
2014-01-31	25.69	25.69	25.69	25.69	280
2014-02-03	25.52	25.83	25.83	25.83	300
2014-02-04	25.00	25.02	25.00	25.00	84
2014-02-05	25.67	25.70	25.14	25.14	39
2014-02-06	25.90	25.90	25.85	25.85	275
2014-02-07	25.92	26.50	26.49	26.49	702
2014-02-10	26.55	26.63	26.25	26.25	562
2014-02-11	26.55	26.64	25.89	26.64	997
2014-02-12	25.94	26.61	26.60	26.61	507
2014-02-13	25.96	26.14	25.53	26.14	177
2014-02-14	26.46	26.16	26.16	26.16	614
2014-02-18	25.96	25.96	25.55	25.62	5603
2014-02-19	25.43	25.43	25.43	25.43	5
2014-02-20	25.05	25.41	24.70	24.70	725
2014-02-21	24.82	24.76	24.76	24.76	116
2014-02-24	24.79	25.02	25.02	25.02	126
2014-02-25	25.95	25.95	25.60	25.63	851
2014-02-26	26.28	26.28	26.14	26.14	890
2014-02-27	26.89	27.23	27.23	27.23	486
2014-02-28	26.80	26.90	26.80	26.85	408
2014-03-03	26.92	26.92	26.57	26.57	522
2014-03-04	26.41	26.41	26.41	26.41	132
2014-03-05	27.31	27.31	27.31	27.31	104
2014-03-06	27.34	27.56	27.30	27.56	757
2014-03-07	26.95	27.59	27.58	27.58	242
2014-03-10	27.56	27.56	27.56	27.56	172
2014-03-11	27.94	27.94	27.25	27.25	1032
2014-03-12	27.18	27.18	27.18	27.18	175
2014-03-13	27.51	27.87	27.51	27.62	3820
2014-03-14	27.80	27.80	27.66	27.66	2261
2014-03-17	28.40	28.86	28.39	28.85	9735
2014-03-18	29.00	29.39	29.00	29.38	6745
2014-03-19	29.50	29.78	29.50	29.78	3793
2014-03-20	29.64	29.65	29.64	29.65	417
2014-03-21	31.03	31.03	29.81	29.99	1022
2014-03-24	29.83	29.83	29.57	29.57	499
2014-03-25	30.03	30.31	30.03	30.31	699
2014-03-26	30.51	30.51	30.51	30.51	57
2014-03-27	30.25	30.39	30.13	30.13	2643
2014-03-28	30.25	30.65	30.25	30.65	707
2014-03-31	30.35	30.35	30.35	30.35	20
2014-04-01	31.73	33.79	31.73	33.54	1746
2014-04-02	31.63	32.18	31.63	32.18	488
2014-04-03	32.05	32.05	31.52	31.55	2282
2014-04-04	30.80	31.45	31.41	31.42	523
2014-04-07	31.17	31.17	31.17	31.17	214
2014-04-08	31.49	31.50	31.49	31.50	561
2014-04-09	31.98	31.98	31.98	31.98	201
2014-04-10	31.30	31.30	31.30	31.30	356
2014-04-11	32.44	31.56	30.71	30.71	117
2014-04-14	31.50	31.50	30.85	30.87	3414
2014-04-15	30.90	30.90	30.03	30.03	7495
2014-04-16	29.99	29.99	29.99	29.99	201
2014-04-17	29.48	29.48	29.44	29.48	1698
2014-04-21	29.55	29.97	29.55	29.55	139
2014-04-22	30.71	30.71	30.71	30.71	264
2014-04-23	31.18	31.18	31.18	31.18	232
2014-04-24	30.00	30.00	30.00	30.00	24
2014-04-25	32.31	32.31	30.07	31.00	712
2014-04-28	30.64	30.64	30.59	30.59	1114
2014-04-29	30.30	30.30	30.12	30.12	995
2014-04-30	29.71	29.71	29.71	29.71	287
2014-05-01	29.66	29.66	29.66	29.66	70
2014-05-02	30.36	30.36	29.66	29.66	426
2014-05-05	30.35	30.35	30.35	30.35	175
2014-05-06	30.10	30.10	30.07	30.07	263
2014-05-07	29.48	29.68	29.40	29.40	62
2014-05-08	29.82	29.82	29.82	29.82	184
2014-05-09	29.24	29.75	29.75	29.75	338
2014-05-12	28.98	28.98	28.98	28.98	125
2014-05-13	29.76	30.09	29.76	30.09	1087
2014-05-14	29.89	30.00	29.89	30.00	606
2014-05-15	30.62	30.43	30.02	30.02	5075
2014-05-16	29.98	30.45	29.98	30.37	6020
2014-05-19	30.37	30.46	30.37	30.46	678
2014-05-20	30.27	30.27	30.27	30.27	317
2014-05-21	29.37	29.50	29.37	29.50	265
2014-05-23	29.28	29.40	29.18	29.28	653
2014-05-27	29.11	29.11	28.75	28.75	1296
2014-05-28	29.83	30.25	29.70	30.01	2358
2014-05-29	30.11	30.60	30.11	30.24	3102
2014-05-30	30.38	30.38	30.29	30.30	703
2014-06-02	29.99	29.99	28.20	29.40	2297
2014-06-03	29.67	29.67	29.67	29.67	160
2014-06-04	29.77	29.42	29.40	29.40	1574
2014-06-05	30.44	29.78	29.70	29.77	499
2014-06-11	29.95	30.43	30.43	30.43	569
2014-06-12	29.32	29.32	29.32	29.32	241
2014-06-13	29.01	29.10	29.01	29.10	833
2014-06-16	28.91	29.30	28.73	29.30	13380
2014-06-17	29.43	30.04	29.25	29.90	1770
2014-06-20	29.54	29.61	29.56	29.56	358
2014-06-23	29.58	29.61	29.58	29.60	1833
2014-06-25	29.91	29.91	29.91	29.91	307
2014-06-26	28.81	29.27	28.81	29.27	599
2014-06-30	28.79	28.79	28.79	28.79	330
2014-07-01	28.63	28.87	28.81	28.81	1153
2014-07-02	28.64	28.73	28.64	28.64	1150
2014-07-03	28.65	28.70	28.22	28.70	2187
2014-07-07	28.52	28.52	27.80	28.27	2020
2014-07-08	27.60	27.49	27.08	27.12	1195
2014-07-09	27.35	27.65	27.35	27.50	809
2014-07-10	27.90	27.90	27.90	27.90	1053
2014-07-11	27.86	27.71	27.33	27.33	1211
2014-07-14	28.08	28.08	28.08	28.08	251
2014-07-15	28.88	29.01	28.46	28.89	16308
2014-07-16	28.97	28.97	28.97	28.97	196
2014-07-17	29.85	29.85	28.62	28.63	1294
2014-07-21	28.18	28.18	28.18	28.18	248
2014-07-22	28.23	28.24	28.23	28.23	623
2014-07-23	28.09	28.09	28.09	28.09	300
2014-07-24	28.31	28.50	28.31	28.50	1211
2014-07-28	28.05	27.55	27.55	27.55	606
2014-07-30	27.00	27.15	27.00	27.00	299
2014-08-01	27.00	27.89	27.40	27.40	405
2014-08-04	24.88	26.90	25.00	26.90	1121
2014-08-06	26.90	26.90	26.89	26.89	225
2014-08-08	26.99	26.99	25.95	26.99	443
2014-08-11	26.05	26.20	26.04	26.04	564
2014-08-12	26.95	26.95	26.56	26.57	1538
2014-08-13	28.05	28.05	27.02	27.35	667
2014-08-14	27.88	27.56	27.37	27.56	690
2014-08-18	27.19	27.25	27.00	27.16	4902
2014-08-19	27.15	27.15	27.15	27.15	349
2014-08-20	27.14	27.43	27.14	27.35	1076
2014-08-21	27.93	28.00	27.97	27.97	608
2014-08-22	27.15	27.60	27.15	27.60	338
2014-08-25	27.23	27.08	26.94	26.94	1519
2014-08-26	27.34	27.85	27.34	27.66	5672
2014-08-27	28.64	28.57	28.11	28.22	7826
2014-08-28	27.40	27.45	26.97	26.97	10476
2014-08-29	27.00	27.02	26.85	26.85	1604
2014-09-02	27.10	27.63	27.20	27.21	2614
2014-09-03	28.32	28.32	27.83	28.32	667
2014-09-04	28.14	28.14	28.14	28.14	330
2014-09-08	28.34	28.34	27.82	27.82	733
2014-09-11	27.68	27.80	27.65	27.76	1194
2014-09-15	27.56	27.64	27.12	27.12	1737
2014-09-16	27.32	27.32	27.32	27.32	288
2014-09-18	27.31	27.31	27.31	27.31	126
2014-09-19	27.03	27.01	27.01	27.01	351
2014-09-22	27.68	27.68	27.16	27.16	1477
2014-09-24	26.33	26.71	26.71	26.71	107
2014-09-25	26.68	26.68	26.60	26.60	456
2014-09-26	27.25	27.25	27.25	27.25	375
2014-09-29	26.60	26.70	26.70	26.70	256
2014-09-30	26.55	26.58	25.70	25.70	1329
2014-10-01	26.37	26.37	26.37	26.37	643
2014-10-02	26.01	26.21	25.90	26.18	886
2014-10-06	26.18	26.30	26.26	26.26	2572
2014-10-07	26.38	26.38	26.02	26.02	1431
2014-10-14	25.55	25.55	25.06	25.06	276
2014-10-15	25.00	25.00	24.66	24.66	752
2014-10-16	23.81	23.84	23.81	23.84	1916
2014-10-17	25.03	27.41	25.46	27.41	1335
2014-10-20	25.02	25.02	24.49	25.00	873
2014-10-21	24.51	24.51	24.51	24.51	317
2014-10-23	25.39	25.39	25.39	25.39	220
2014-10-27	25.02	26.69	25.70	25.70	567
2014-10-28	25.48	25.70	25.51	25.68	943
2014-10-29	25.28	25.28	25.28	25.28	235
2014-10-30	25.02	25.09	25.02	25.09	1337
2014-11-05	24.64	25.09	25.00	25.00	789
2014-11-06	25.00	24.92	24.62	24.62	782
2014-11-11	24.00	24.00	23.50	23.50	2120
2014-11-12	23.24	23.24	23.24	23.24	209
2014-11-13	23.98	23.98	23.98	23.98	200
2014-11-17	24.52	24.52	24.52	24.52	1287
2014-11-18	24.55	25.86	25.86	25.86	281
2014-11-20	24.97	24.97	24.97	24.97	121
2014-11-21	25.20	25.20	24.08	24.08	250
2014-11-24	23.55	23.55	23.34	23.52	3107
2014-11-25	22.91	22.97	22.67	22.79	3136
2014-11-26	23.08	23.08	23.08	23.08	776
2014-11-28	24.10	24.10	22.52	22.52	2004
2014-12-01	22.02	22.55	22.02	22.55	1000
2014-12-05	22.60	22.85	22.60	22.76	1238
2014-12-08	22.62	22.76	22.62	22.76	395
2014-12-09	23.35	22.00	22.00	22.00	302
2014-12-11	22.39	22.48	22.39	22.48	1882
2014-12-15	22.29	22.73	22.29	22.73	559
2014-12-16	21.84	22.59	21.84	21.90	402
2014-12-17	22.24	22.24	21.87	21.87	710
2014-12-18	21.85	22.00	21.37	22.00	1146
2014-12-19	21.98	22.35	21.98	22.02	1235
2014-12-22	21.53	22.00	21.53	22.00	1220
2014-12-23	21.95	21.99	21.55	21.56	2279
2014-12-24	22.27	22.50	21.95	22.50	400
2014-12-26	22.25	22.05	21.02	21.81	1376
2014-12-29	21.53	22.46	21.03	22.46	2267
2014-12-30	21.59	21.70	21.30	21.70	603
2014-12-31	22.10	22.10	21.71	22.10	912
2015-01-02	21.83	22.10	21.83	21.86	1471
2015-01-05	22.15	22.23	22.15	22.15	545
2015-01-06	22.26	22.28	21.75	21.75	2642
2015-01-07	22.30	22.30	21.81	21.85	5445
2015-01-08	22.48	22.50	21.75	22.32	2842
2015-01-09	22.17	22.40	22.07	22.40	1202
2015-01-12	22.93	22.94	22.68	22.68	5344
2015-01-13	22.97	22.97	22.72	22.72	2892
2015-01-14	22.26	22.72	21.70	22.30	6120
2015-01-15	22.56	22.56	22.55	22.55	1402
2015-01-16	22.55	22.75	22.40	22.75	1001
2015-01-20	22.00	22.00	21.40	21.46	1970
2015-01-21	21.43	21.33	21.30	21.31	1113
2015-01-22	21.68	21.68	21.30	21.33	1646
2015-01-23	21.34	21.34	20.71	20.78	4918
2015-01-26	21.06	21.06	20.50	20.67	1917
2015-01-27	20.99	20.80	20.71	20.80	1640
2015-01-28	21.25	21.29	20.91	21.06	1836
2015-01-29	20.89	20.89	20.52	20.52	1449
2015-01-30	20.47	20.72	20.47	20.60	1843
2015-02-02	20.75	20.83	20.75	20.83	707
2015-02-03	21.81	22.83	21.97	22.40	2595
2015-02-04	22.80	22.80	22.42	22.60	1800
2015-02-06	23.09	23.09	22.38	22.41	1181
2015-02-09	22.71	22.84	22.71	22.84	841
2015-02-10	23.26	23.37	23.25	23.37	1524
2015-02-11	23.48	23.32	22.86	22.91	1183
2015-02-12	23.26	22.77	22.71	22.77	740
2015-02-13	23.68	22.81	22.78	22.78	703
2015-02-17	23.70	23.70	23.12	23.45	832
2015-02-18	23.79	23.85	23.44	23.44	1181
2015-02-19	24.00	24.18	23.75	23.75	970
2015-02-20	23.46	23.73	23.46	23.70	406
2015-02-23	23.96	23.60	23.04	23.05	942
2015-02-25	24.20	24.20	23.84	23.89	1546
2015-02-26	24.38	24.66	24.30	24.32	1343
2015-03-02	23.15	24.63	24.58	24.59	690
2015-03-04	25.18	25.32	25.00	25.06	710
2015-03-05	25.23	25.50	25.10	25.10	1247
2015-03-06	25.10	25.10	24.72	24.72	501
2015-03-09	24.82	25.23	24.51	24.75	939
2015-03-10	24.98	24.98	24.36	24.36	444
2015-03-11	0.00	0.00	0.00	24.36	100
2015-03-12	25.45	25.45	25.45	25.45	482
2015-03-13	25.00	25.70	24.52	24.52	423
2015-03-16	24.51	25.56	24.51	25.56	2303
2015-03-17	26.80	26.80	26.80	26.80	700
2015-03-18	26.80	26.80	26.58	26.58	1966
2015-03-19	25.60	25.60	25.36	25.36	1341
2015-03-24	24.41	24.42	24.41	24.42	672
2015-03-25	24.59	24.59	24.59	24.59	290
2015-03-26	25.11	25.11	25.11	25.11	378
2015-03-27	25.09	25.30	24.90	25.00	2088
2015-03-31	25.48	27.98	25.60	27.98	1179
2015-04-01	26.16	26.27	26.16	26.27	407
2015-04-02	26.88	26.88	26.31	26.40	1248
2015-04-06	27.49	27.48	27.01	27.05	1201
2015-04-07	26.96	27.43	27.30	27.30	3060
2015-04-08	26.91	27.30	26.91	26.91	600
2015-04-09	26.93	27.00	26.93	27.00	576
2015-04-10	26.73	26.85	26.73	26.85	551
2015-04-13	25.82	27.15	26.33	26.35	983
2015-04-14	26.22	26.20	26.20	26.20	361
2015-04-15	27.37	27.37	27.37	27.37	148
2015-04-16	26.61	26.61	26.50	26.50	434
2015-04-20	26.46	26.46	26.46	26.46	100
2015-04-21	26.73	26.73	26.55	26.55	1100
2015-04-23	26.55	26.55	26.55	26.55	152
2015-04-24	26.70	26.80	26.70	26.80	433
2015-04-27	27.04	28.00	26.48	27.25	2709
2015-04-28	27.95	27.95	26.72	26.72	580
2015-04-29	26.78	26.80	26.74	26.74	305
2015-04-30	27.06	27.06	26.74	26.74	1843
2015-05-01	26.82	26.84	26.82	26.84	340
2015-05-04	27.30	27.50	27.14	27.14	678
2015-05-05	27.14	27.14	27.14	27.14	306
2015-05-06	27.96	27.82	27.15	27.82	2029
2015-05-07	27.18	27.53	26.74	27.20	1417
2015-05-08	26.86	27.01	26.86	27.01	306
2015-05-11	27.21	27.21	27.20	27.20	409
2015-05-12	27.30	27.30	26.86	27.10	759
2015-05-13	26.83	28.00	26.83	27.57	1313
2015-05-14	27.03	27.05	27.03	27.05	303
2015-05-15	27.96	27.94	27.47	27.71	1020
2015-05-18	28.91	28.91	28.45	28.56	2245
2015-05-19	28.62	28.80	28.51	28.80	929
2015-05-20	28.90	29.28	28.53	28.53	1820
2015-05-21	29.30	30.27	29.04	30.27	581
2015-05-22	28.56	28.67	28.56	28.67	1120
2015-05-26	28.32	28.50	27.34	27.34	1211
2015-05-27	28.07	30.00	28.07	28.07	960
2015-05-28	30.30	30.30	27.80	27.80	1221
2015-06-01	29.72	29.80	29.00	29.15	2473
2015-06-02	30.00	29.91	29.40	29.61	663
2015-06-03	30.14	30.11	29.34	29.41	1420
2015-06-04	29.95	29.14	29.06	29.14	535
2015-06-08	29.00	29.01	29.00	29.01	553
2015-06-09	29.00	29.10	28.91	29.10	1689
2015-06-10	27.83	27.79	27.26	27.60	2891
2015-06-11	27.40	27.70	27.32	27.32	1489
2015-06-15	27.03	27.03	26.06	26.50	2199
2015-06-16	27.29	27.17	26.60	26.66	18058
2015-06-17	27.31	28.00	27.18	27.78	6183
2015-06-19	27.40	27.40	27.40	27.40	138
2015-06-22	27.87	29.11	27.87	28.75	842
2015-06-23	28.97	30.00	28.63	28.63	1074
2015-06-24	30.08	28.13	27.64	27.75	593
2015-06-25	28.60	28.20	28.19	28.20	817
2015-06-29	27.11	27.50	27.00	27.01	931
2015-07-08	29.00	29.89	29.00	29.89	580
2015-07-13	29.35	29.35	29.35	29.35	401
2015-07-14	30.27	30.27	29.35	29.35	950
2015-07-17	29.18	29.18	28.70	29.00	825
2015-07-20	29.63	30.60	29.63	30.60	4329
2015-07-21	30.81	30.81	30.02	30.24	600
2015-07-22	30.21	30.21	30.05	30.10	1802
2015-07-24	29.53	30.35	29.53	29.59	700
2015-07-27	30.09	30.09	30.09	30.09	200
2015-07-28	30.31	30.33	30.31	30.33	444
2015-07-29	30.50	30.51	30.50	30.51	366
2015-07-30	30.30	30.31	30.30	30.31	323
2015-07-31	30.70	30.70	30.39	30.43	702
2015-08-03	30.94	30.99	30.54	30.54	2469
2015-08-05	32.05	32.05	31.26	31.26	548
2015-08-06	31.52	32.95	31.52	31.99	941
2015-08-07	31.67	32.00	31.67	32.00	1100
2015-08-10	32.54	32.66	32.54	32.66	1134
2015-08-11	33.00	33.20	32.70	32.73	5006
2015-08-12	33.20	33.55	33.20	33.50	2178
2015-08-13	33.90	35.15	33.75	33.99	3567
2015-08-14	34.00	34.00	34.00	34.00	1047
2015-08-17	35.64	35.64	35.00	35.00	613
2015-08-19	34.94	34.94	34.04	34.14	2165
2015-08-20	31.81	32.05	31.81	32.05	481
2015-08-21	32.07	35.45	32.07	32.40	9344
2015-08-24	29.74	31.00	28.05	28.62	6954
2015-08-25	31.46	31.46	31.46	31.46	284
2015-08-26	31.00	31.00	29.53	29.80	1319
2015-08-27	30.36	30.40	30.08	30.08	758
2015-08-28	31.28	31.28	30.21	30.33	1001
2015-08-31	32.45	32.45	32.45	32.45	386
2015-09-01	29.65	30.43	29.45	30.43	640
2015-09-02	30.17	30.17	30.17	30.17	244
2015-09-03	30.12	30.12	29.20	29.20	1176
2015-09-09	30.90	31.14	30.90	31.14	263
2015-09-14	32.87	32.87	32.87	32.87	288
2015-09-15	31.50	31.50	31.50	31.50	800
2015-09-16	30.96	30.96	30.96	30.96	116
2015-09-17	30.96	30.96	30.03	30.03	3282
2015-09-21	29.80	29.80	29.80	29.80	441
2015-09-22	30.05	30.05	30.05	30.05	100
2015-09-24	29.25	31.01	29.25	31.01	973
2015-09-25	26.00	28.28	26.00	28.28	520
2015-09-30	27.99	27.99	27.20	27.25	450
2015-10-01	27.64	27.64	27.30	27.30	400
2015-10-02	27.35	27.35	27.35	27.35	246
2015-10-05	27.71	27.90	27.71	27.90	1095
2015-10-07	29.12	29.12	29.12	29.12	182
2015-10-09	29.78	29.78	29.78	29.78	254
2015-10-13	28.90	29.16	28.90	28.96	3000
2015-10-15	29.22	29.22	29.22	29.22	332
2015-10-16	29.24	29.31	29.24	29.31	368
2015-10-19	28.82	29.00	28.82	29.00	468
2015-10-20	29.58	29.58	29.58	29.58	446
2015-10-22	29.65	29.65	29.08	29.52	1578
2015-10-23	30.50	31.00	29.63	30.24	4267
2015-10-27	29.35	29.35	29.00	29.00	308
2015-10-28	29.24	29.24	29.24	29.24	487
2015-10-29	28.76	29.00	28.76	29.00	451
2015-10-30	29.00	29.00	28.80	28.80	801
2015-11-04	30.21	30.21	30.21	30.21	305
2015-11-05	28.35	28.50	28.35	28.50	1137
2015-11-09	27.11	27.11	27.02	27.02	503
2015-11-10	27.60	27.60	27.56	27.56	400
2015-11-11	28.42	28.58	27.66	28.20	1446
2015-11-12	28.77	28.91	27.22	27.73	638
2015-11-13	27.86	28.29	27.86	27.89	638
2015-11-16	28.00	28.32	28.00	28.32	596
2015-11-17	28.39	28.39	28.03	28.15	752
2015-11-18	28.64	29.52	28.26	29.52	501
2015-11-19	28.75	28.76	28.32	28.32	780
2015-11-20	27.68	28.50	27.68	28.50	553
2015-11-23	28.28	28.28	28.28	28.28	300
2015-11-24	28.08	28.19	28.08	28.19	738
2015-11-25	28.06	28.06	28.06	28.06	387
2015-11-30	27.96	27.96	27.96	27.96	300
2015-12-01	28.44	28.44	28.16	28.16	466
2015-12-02	27.82	27.85	27.82	27.85	300
2015-12-03	28.13	28.13	27.62	27.62	653
2015-12-04	27.75	27.89	27.75	27.89	6796
2015-12-07	26.92	27.40	26.92	27.40	780
2015-12-08	26.42	26.79	26.42	26.79	797
2015-12-09	26.45	26.61	26.20	26.61	819
2015-12-10	25.29	25.29	25.29	25.29	300
2015-12-11	25.41	25.80	25.41	25.80	600
2015-12-14	25.52	26.01	25.52	26.01	453
2015-12-15	26.54	26.54	26.02	26.16	455
2015-12-16	26.04	26.04	25.60	25.60	644
2015-12-17	26.40	26.45	26.40	26.45	400
2015-12-18	26.08	26.33	26.08	26.33	401
2015-12-21	26.21	26.21	26.21	26.21	423
2015-12-22	25.89	26.39	25.68	25.68	500
2015-12-23	26.00	26.00	25.40	25.90	985
2015-12-24	26.10	26.10	26.10	26.10	200
2015-12-28	26.92	26.92	26.92	26.92	227
2015-12-29	26.20	26.20	26.20	26.20	200
2015-12-30	26.83	26.83	26.40	26.42	572
2015-12-31	27.19	27.19	26.30	26.30	400
2016-01-04	26.30	26.30	26.30	26.30	0
2016-01-05	27.89	27.89	27.75	27.89	5965
2016-01-06	27.89	27.89	27.89	27.89	0
2016-01-07	26.34	27.00	26.33	26.52	802
2016-01-08	26.52	26.52	26.52	26.52	0
2016-01-11	26.52	26.52	26.52	26.52	0
2016-01-12	26.20	26.20	26.18	26.18	560
2016-01-13	27.71	27.71	26.23	26.23	765
2016-01-14	26.23	27.00	26.23	26.23	942
2016-01-15	25.29	25.29	24.41	24.41	902
2016-01-19	24.21	24.21	23.73	24.10	1963
2016-01-20	23.61	23.61	23.61	23.61	157
2016-01-21	24.59	24.59	23.55	23.55	837
2016-01-22	23.86	24.10	23.86	24.10	550
2016-01-25	24.10	24.10	24.10	24.10	0
2016-01-26	23.54	24.85	23.54	24.85	353
2016-01-27	24.85	24.85	24.85	24.85	0
2016-01-28	24.85	24.85	24.85	24.85	0
2016-01-29	25.26	25.26	25.26	25.26	120
2016-02-01	25.26	25.26	25.26	25.26	0
2016-02-02	25.16	25.16	25.16	25.16	121
2016-02-03	25.28	25.28	25.22	25.22	2705
2016-02-04	25.22	25.22	25.22	25.22	0
2016-02-05	25.22	25.22	25.22	25.22	0
2016-02-08	25.54	25.54	25.54	25.54	130
2016-02-09	25.54	25.54	25.54	25.54	0
2016-02-10	25.01	25.01	25.01	25.01	100
2016-02-11	24.48	24.56	24.48	24.56	216
2016-02-12	24.56	24.56	24.56	24.56	0
2016-02-17	24.56	28.40	24.56	24.56	131
2016-02-18	24.56	24.56	24.56	24.56	0
2016-02-19	29.69	29.69	28.50	28.50	516
2016-02-22	28.50	28.50	28.50	28.50	0
2016-02-23	29.26	29.27	29.26	29.27	211
2016-02-24	29.41	29.41	29.41	29.41	312
2016-02-25	29.40	29.40	29.40	29.40	435
2016-02-26	30.11	30.11	30.11	30.11	104
2016-02-29	30.50	30.50	30.50	30.50	100
2016-03-01	30.50	30.50	30.50	30.50	0
2016-03-02	30.50	30.50	30.50	30.50	0
2016-03-03	30.50	30.50	30.50	30.50	0
2016-03-04	30.50	30.50	30.50	30.50	0
2016-03-07	30.50	30.50	30.50	30.50	9
2016-03-08	29.71	29.98	29.56	30.50	300
2016-03-09	32.28	32.29	30.79	30.79	1500
2016-03-10	30.79	30.79	30.79	30.79	0
2016-03-11	30.79	30.79	30.79	30.79	0
2016-03-15	28.87	28.87	28.87	28.87	513
2016-03-16	0.00	0.00	0.00	28.87	130
2016-03-17	30.00	30.00	30.00	30.00	325
2016-03-18	30.06	30.06	30.05	30.05	1000
2016-03-22	30.00	30.00	30.00	30.00	4632
2016-03-23	30.00	30.00	30.00	30.00	122
2016-03-24	30.00	30.00	30.00	30.00	0
2016-03-28	30.00	30.00	30.00	30.00	1
2016-03-29	30.00	30.00	30.00	30.00	0
2016-03-30	30.00	30.00	30.00	30.00	0
2016-03-31	30.00	30.00	30.00	30.00	0
2016-04-01	30.00	30.00	30.00	30.00	0
2016-04-04	30.15	30.15	30.15	30.15	213
2016-04-05	30.15	30.15	30.15	30.15	0
2016-04-06	30.15	30.15	30.15	30.15	73
2016-04-07	30.15	30.15	30.15	30.15	0
2016-04-08	30.00	30.30	30.00	30.30	333
2016-04-11	31.77	31.77	31.77	31.77	599
2016-04-12	31.77	31.77	31.77	31.77	0
2016-04-13	31.00	31.00	31.00	31.00	288
2016-04-14	30.51	30.51	30.51	30.51	1201
2016-04-15	30.91	31.00	30.91	31.00	211
2016-04-18	31.78	31.78	31.78	31.78	714
2016-04-19	32.20	33.95	32.20	33.95	732
2016-04-20	33.95	33.95	33.95	33.95	0
2016-04-21	33.95	33.95	33.95	33.95	0
2016-04-22	33.95	33.95	33.95	33.95	0
2016-04-25	33.95	33.95	33.95	33.95	0
2016-04-26	33.95	33.95	33.95	33.95	0
2016-04-27	33.95	33.95	33.95	33.95	0
2016-04-28	33.95	33.95	33.95	33.95	0
2016-04-29	31.21	31.31	31.21	31.31	259
2016-05-02	31.31	31.31	31.31	31.31	0
2016-05-03	30.79	30.79	30.79	30.79	162
2016-05-04	30.79	30.79	30.79	30.79	0
2016-05-05	30.79	30.79	30.79	30.79	0
2016-05-06	30.79	30.79	30.79	30.79	0
2016-05-09	30.79	30.79	30.79	30.79	0
2016-05-10	30.79	30.79	30.79	30.79	0
2016-05-11	34.00	34.00	33.50	33.50	2311
2016-05-12	33.50	33.50	33.50	33.50	0
2016-05-13	33.50	33.50	33.50	33.50	0
2016-05-16	33.50	33.50	33.50	33.50	0
2016-05-17	33.50	33.50	33.50	33.50	0
2016-05-18	33.50	33.50	33.50	33.50	0
2016-05-19	33.50	33.50	33.50	33.50	0
2016-05-20	33.50	33.50	33.50	33.50	0
2016-05-23	33.50	33.50	33.50	33.50	0
2016-05-24	33.50	33.50	33.50	33.50	0
2016-05-25	33.50	33.50	33.50	33.50	0
2016-05-26	33.50	33.50	33.50	33.50	366
2016-05-27	33.50	33.50	33.50	33.50	0
2016-05-31	34.00	34.00	31.69	31.69	387
2016-06-01	31.69	31.69	31.69	31.69	0
2016-06-02	31.69	31.69	31.69	31.69	0
2016-06-03	31.69	31.69	31.69	31.69	0
2016-06-06	0.00	0.00	0.00	31.69	36
2016-06-07	0.00	0.00	0.00	31.69	0
2016-06-08	31.69	31.69	31.69	31.69	0
2016-06-09	31.69	31.69	31.69	31.69	0
2016-06-10	31.69	31.69	31.69	31.69	0
2016-06-13	31.69	31.69	31.69	31.69	0
2016-06-14	32.86	33.39	32.86	33.10	666
2016-06-15	33.10	33.10	33.10	33.10	0
2016-06-16	31.80	32.45	31.80	32.16	5527
2016-06-17	0.00	0.00	0.00	32.16	0
2016-06-20	32.16	32.16	32.16	32.16	108
2016-06-21	32.16	32.16	32.16	32.16	0
2016-06-22	32.55	32.55	32.55	32.55	501
2016-06-23	33.40	33.40	33.40	33.40	104
2016-06-24	33.50	33.50	32.30	32.89	4460
2016-06-27	32.89	32.89	32.89	32.89	1
2016-06-28	31.80	31.81	31.60	31.61	2007
2016-06-29	31.58	32.00	31.50	31.76	1565
2016-06-30	31.80	32.55	31.79	31.79	5485
2016-07-01	32.20	32.40	32.20	32.30	751
2016-07-05	32.00	32.25	31.55	31.55	433
2016-07-06	31.10	31.30	31.05	31.13	1860
2016-07-07	31.61	31.81	31.61	31.81	1265
2016-07-08	32.56	33.00	32.00	32.52	11850
2016-07-11	32.50	32.76	32.50	32.76	2941
2016-07-12	32.76	32.76	32.76	32.76	0
2016-07-13	32.76	33.07	32.76	32.76	138
2016-07-14	32.76	32.76	32.76	32.76	0
2016-07-15	32.76	32.76	32.76	32.76	0
2016-07-18	33.75	34.49	33.69	34.11	7448
2016-07-19	34.11	34.11	34.11	34.11	0
2016-07-20	35.05	35.05	35.05	35.05	763
2016-07-21	35.05	35.05	35.05	35.05	0
2016-07-22	35.05	35.05	35.05	35.05	0
2016-07-25	35.51	36.28	35.51	36.16	2563
2016-07-26	35.46	35.99	35.46	35.99	998
2016-07-27	35.50	36.49	35.50	36.49	1393
2016-07-28	36.50	37.39	36.50	37.24	1430
2016-07-29	37.24	37.24	37.24	37.24	0
2016-08-01	37.75	37.85	37.74	37.74	1507
2016-08-02	37.44	37.44	37.03	37.03	219
2016-08-03	36.71	36.71	35.84	36.20	2272
2016-08-04	36.20	36.20	36.20	36.20	0
2016-08-05	36.20	36.20	36.20	36.20	0
2016-08-08	0.00	0.00	0.00	36.20	4
2016-08-09	0.00	0.00	0.00	36.20	0
2016-08-10	0.00	0.00	0.00	36.20	0
2016-08-11	0.00	0.00	0.00	36.20	0
2016-08-12	0.00	0.00	0.00	36.20	0
2016-08-15	0.00	0.00	0.00	36.20	0
2016-08-16	0.00	0.00	0.00	36.20	0
2016-08-17	36.05	37.68	36.00	36.00	1500
2016-08-18	0.00	0.00	0.00	36.00	0
2016-08-19	36.91	36.91	36.91	36.91	275
2016-08-22	38.25	38.25	38.25	38.25	1165
2016-08-23	39.15	40.02	39.15	39.79	3693
2016-08-24	40.40	42.20	40.40	41.39	2318
2016-08-25	41.07	41.07	41.07	41.07	133
2016-08-26	0.00	0.00	0.00	41.07	0
2016-08-29	39.99	39.99	39.10	39.10	1003
2016-08-30	39.56	39.56	39.56	39.56	130
2016-08-31	39.72	40.17	39.72	40.17	708
2016-09-01	0.00	0.00	0.00	40.17	62
2016-09-02	40.59	40.59	40.59	40.59	103
2016-09-06	0.00	0.00	0.00	40.59	64
2016-09-07	41.28	41.50	39.87	41.50	1918
2016-09-08	0.00	0.00	0.00	41.50	96
2016-09-09	41.60	41.60	40.98	40.98	407
2016-09-12	39.94	40.19	38.00	39.89	5166
2016-09-13	39.60	39.87	39.60	39.87	465
2016-09-14	42.12	42.12	40.25	40.25	437
2016-09-15	0.00	0.00	0.00	40.25	1
2016-09-16	40.20	40.20	40.20	40.20	101
2016-09-19	0.00	0.00	0.00	40.20	30
2016-09-20	39.11	40.28	39.07	39.10	718
2016-09-21	39.64	39.64	38.40	38.40	500
2016-09-22	40.50	40.60	40.50	40.60	616
2016-09-23	40.60	40.60	39.98	39.98	742
2016-09-26	0.00	0.00	0.00	39.98	83
2016-09-27	40.40	40.40	40.40	40.40	308
2016-09-28	38.90	39.50	38.90	39.50	1202
2016-09-29	38.01	38.01	38.01	38.01	200
2016-10-03	39.42	39.42	39.42	39.42	334
2016-10-04	0.00	0.00	0.00	39.42	102
2016-10-05	36.30	39.20	36.30	39.00	1680
2016-10-06	38.74	39.19	38.74	38.97	854
2016-10-07	41.50	41.50	37.35	38.00	553
2016-10-10	38.60	38.87	38.60	38.85	2063
2016-10-12	0.00	0.00	0.00	38.85	188
2016-10-17	38.77	38.77	38.77	38.77	106
2016-10-18	0.00	0.00	0.00	38.77	70
2016-10-19	0.00	0.00	0.00	38.77	9
2016-10-21	0.00	0.00	0.00	38.77	3
2016-10-24	38.07	38.07	38.07	38.07	272
2016-10-25	0.00	0.00	0.00	38.07	11
2016-10-26	0.00	0.00	0.00	38.07	3
2016-10-27	38.60	38.60	38.60	38.60	184
2016-10-28	0.00	0.00	0.00	38.60	29
2016-10-31	0.00	0.00	0.00	38.60	2
2016-11-01	38.00	38.60	38.00	38.60	707
2016-11-02	38.30	38.30	38.30	38.30	299
2016-11-03	0.00	0.00	0.00	38.30	289
2016-11-04	0.00	0.00	0.00	38.30	101
2016-11-07	37.71	38.30	37.71	38.30	591
2016-11-08	38.30	38.90	38.30	38.90	366
2016-11-15	0.00	0.00	0.00	38.90	82
2016-11-16	38.70	39.38	38.70	39.38	844
2016-11-17	38.90	38.90	38.90	38.90	201
2016-11-18	40.48	40.48	38.92	40.00	710
2016-11-21	0.00	0.00	0.00	40.00	22
2016-11-28	42.17	42.18	42.04	42.17	917
2016-11-29	41.00	41.18	41.00	41.18	1402
2016-11-30	0.00	0.00	0.00	41.18	11
2016-12-01	40.06	40.06	40.06	40.06	272
2016-12-06	0.00	0.00	0.00	40.06	273
2016-12-07	41.61	41.61	40.28	40.32	501
2016-12-09	41.76	41.76	40.20	41.16	6758
2016-12-12	41.77	41.79	41.00	41.00	5545
2016-12-13	41.30	41.50	41.30	41.50	905
2016-12-14	41.24	41.85	40.23	41.28	10098
2016-12-15	40.14	40.40	39.00	40.29	3123
2016-12-16	0.00	0.00	0.00	40.29	73
2016-12-19	40.52	41.00	40.52	41.00	1189
2016-12-20	0.00	0.00	0.00	41.00	10
2016-12-21	0.00	0.00	0.00	41.00	11
2016-12-22	42.07	42.07	42.07	42.07	388
2016-12-23	42.75	42.95	42.00	42.00	1302
2016-12-27	40.96	40.96	40.25	40.95	1793
2016-12-28	40.50	40.50	40.50	40.50	412
2016-12-29	40.12	40.12	40.12	40.12	515
2016-12-30	39.70	39.70	39.70	39.70	178
2017-01-03	39.84	40.18	39.84	40.18	1236
2017-01-05	42.57	42.70	41.55	41.55	1192
2017-01-06	40.75	42.48	40.75	42.48	1124
2017-01-09	41.36	41.36	41.11	41.32	514
2017-01-10	40.80	40.80	39.01	39.51	4382
2017-01-11	39.57	39.57	39.57	39.57	334
2017-01-12	0.00	0.00	0.00	39.57	1
2017-01-13	39.19	39.90	39.19	39.90	631
2017-01-17	38.82	38.82	38.79	38.79	545
2017-01-18	38.80	39.58	38.80	39.58	767
2017-01-19	38.57	38.57	37.80	38.22	1073
2017-01-20	0.00	0.00	0.00	38.22	75
2017-01-23	37.39	37.39	36.40	36.81	1317
2017-01-24	37.05	38.60	37.05	37.80	2998
2017-01-25	38.03	38.03	38.03	38.03	1713
2017-01-27	0.00	0.00	0.00	38.03	3
2017-01-30	0.00	0.00	0.00	38.03	49
2017-01-31	39.50	39.50	38.70	39.00	1402
2017-02-01	38.70	38.75	38.70	38.75	534
2017-02-02	39.20	39.20	39.20	39.20	100
2017-02-03	0.00	0.00	0.00	39.20	2
2017-02-07	39.58	39.58	39.58	39.58	355
2017-02-08	0.00	0.00	0.00	39.58	15
2017-02-09	0.00	0.00	0.00	39.58	49
2017-02-10	39.75	39.85	39.75	39.85	500
2017-02-13	0.00	0.00	0.00	39.85	76
2017-02-14	39.37	39.37	39.32	39.32	1000
2017-02-15	0.00	0.00	0.00	39.32	3
2017-02-16	41.92	41.92	41.92	41.92	360
2017-02-17	42.70	42.70	41.72	41.72	459
2017-02-21	0.00	0.00	0.00	41.72	153
2017-02-22	42.10	42.50	41.72	41.95	2658
2017-02-23	42.10	42.60	42.10	42.60	400
2017-02-24	0.00	0.00	0.00	42.60	44
2017-02-27	41.65	42.49	41.65	42.49	300
2017-02-28	40.53	40.53	39.60	39.79	983
2017-03-01	0.00	0.00	0.00	39.79	153
2017-03-02	0.00	0.00	0.00	39.79	4
2017-03-03	41.00	41.00	40.51	40.51	601
2017-03-06	40.29	41.13	40.29	41.13	812
2017-03-07	41.00	41.00	41.00	41.00	1580
2017-03-09	41.81	41.81	41.81	41.81	208
2017-03-10	0.00	0.00	0.00	41.81	10
2017-03-13	39.00	39.00	39.00	39.00	100
2017-03-20	41.93	41.93	41.93	41.93	277
2017-03-23	0.00	0.00	0.00	41.93	4
2017-03-24	0.00	0.00	0.00	41.93	19
2017-03-27	0.00	0.00	0.00	41.93	78
2017-03-29	39.32	39.32	39.32	39.32	109
2017-03-30	0.00	0.00	0.00	39.32	94
2017-03-31	0.00	0.00	0.00	39.32	3
2017-04-03	0.00	0.00	0.00	39.32	67
2017-04-04	39.32	39.32	39.32	39.32	244
2017-04-05	38.42	38.42	38.42	38.42	318
2017-04-06	39.73	39.73	39.73	39.73	293
2017-04-07	0.00	0.00	0.00	39.73	5
2017-04-10	40.20	41.00	40.20	41.00	370
2017-04-11	40.30	40.60	40.30	40.38	1544
2017-04-17	41.77	41.77	41.77	41.77	126
2017-04-18	39.90	39.90	39.55	39.64	649
2017-04-19	38.40	39.40	38.40	39.40	708
2017-04-20	0.00	0.00	0.00	39.40	2
2017-04-21	0.00	0.00	0.00	39.40	9
2017-04-24	0.00	0.00	0.00	39.40	10
2017-04-25	41.80	41.80	39.80	39.80	1345
2017-04-26	39.55	39.55	39.55	39.55	233
2017-04-27	38.88	38.88	38.88	38.88	256
2017-04-28	38.50	38.50	38.50	38.50	1096
2017-05-01	0.00	0.00	0.00	38.50	116
2017-05-02	0.00	0.00	0.00	38.50	59
2017-05-03	38.57	38.58	38.56	38.56	420
2017-05-04	39.00	39.00	39.00	39.00	1213
2017-05-05	0.00	0.00	0.00	39.00	49
2017-05-08	39.51	42.00	39.51	42.00	752
2017-05-09	41.49	41.49	40.90	41.02	1113
2017-05-10	40.80	42.00	40.80	41.86	2377
2017-05-11	0.00	0.00	0.00	41.86	142
2017-05-12	43.06	43.06	42.31	42.31	350
2017-05-15	42.20	42.20	42.20	42.20	407
2017-05-16	43.30	44.20	43.30	44.20	1335
2017-05-17	42.90	42.90	42.10	42.10	769
2017-05-18	41.10	41.25	41.10	41.25	541
2017-05-19	40.18	40.18	40.18	40.18	124
2017-05-22	41.19	41.19	41.19	41.19	305
2017-05-23	42.89	42.90	42.68	42.69	1661
2017-05-24	41.70	41.70	41.15	41.15	819
2017-05-25	42.15	43.60	42.15	42.27	1602
2017-05-26	41.40	41.40	41.40	41.40	300
2017-05-31	41.70	41.70	41.70	41.70	805
2017-06-01	41.70	41.71	41.70	41.70	1565
2017-06-02	42.00	42.00	41.20	41.20	513
2017-06-05	40.20	40.20	40.20	40.20	109
2017-06-06	39.80	39.80	38.70	38.70	551
2017-06-07	0.00	0.00	0.00	38.70	25
2017-06-08	0.00	0.00	0.00	38.70	6
2017-06-09	38.40	38.40	38.40	38.40	899
2017-06-12	0.00	0.00	0.00	38.40	65
2017-06-13	38.70	38.70	38.55	38.55	1684
2017-06-14	40.95	42.10	39.50	40.00	4352
2017-06-15	0.00	0.00	0.00	40.00	78
2017-06-16	39.90	39.90	39.00	39.10	1208
2017-06-19	39.33	40.87	39.33	40.87	296
2017-06-20	40.70	40.70	40.70	40.70	198
2017-06-21	40.50	40.60	40.40	40.40	804
2017-06-22	0.00	0.00	0.00	40.40	1
2017-06-26	0.00	0.00	0.00	40.40	181
2017-06-27	0.00	0.00	0.00	40.40	30
2017-06-28	0.00	0.00	0.00	40.40	25
2017-06-29	36.66	36.68	36.30	36.53	10791
2017-06-30	36.87	36.87	36.87	36.87	113
2017-07-03	37.33	38.12	37.33	38.12	2782
2017-07-05	0.00	0.00	0.00	38.12	118
2017-07-06	37.99	37.99	37.99	37.99	127
2017-07-07	0.00	0.00	0.00	37.99	5
2017-07-10	39.92	39.92	39.92	39.92	310
2017-07-11	39.19	39.19	39.19	39.19	383
2017-07-13	38.50	39.00	38.50	39.00	949
2017-07-14	39.90	39.90	39.00	39.00	934
2017-07-17	0.00	0.00	0.00	39.00	19
2017-07-18	38.60	38.60	38.60	38.60	333
2017-07-19	38.00	38.00	38.00	38.00	2011
2017-07-20	0.00	0.00	0.00	38.00	3
2017-07-25	0.00	0.00	0.00	38.00	50
2017-07-26	37.65	38.09	37.65	38.09	502
2017-07-27	38.46	38.46	38.46	38.46	134
2017-07-28	0.00	0.00	0.00	38.46	2
2017-07-31	37.33	37.33	37.00	37.00	259
2017-08-01	37.50	37.50	37.50	37.50	216
2017-08-02	36.50	36.50	35.73	35.73	3130
2017-08-03	36.78	36.80	36.78	36.80	497
2017-08-04	0.00	0.00	0.00	36.80	4
2017-08-07	35.75	37.00	35.75	35.87	2073
2017-08-08	36.95	36.95	35.52	35.52	289
2017-08-09	0.00	0.00	0.00	35.52	58
2017-08-10	0.00	0.00	0.00	35.52	1
2017-08-11	0.00	0.00	0.00	35.52	7
2017-08-14	36.20	36.95	36.00	36.95	1157
2017-08-15	35.76	36.66	35.76	36.29	803
2017-08-16	36.67	36.97	36.65	36.76	850
2017-08-17	0.00	0.00	0.00	36.76	107
2017-08-18	0.00	0.00	0.00	36.76	120
2017-08-21	0.00	0.00	0.00	36.76	68
2017-08-22	37.45	37.45	37.45	37.45	202
2017-08-23	37.10	37.10	37.10	37.10	109
2017-08-24	37.60	37.60	37.60	37.60	101
2017-08-28	0.00	0.00	0.00	37.60	2
2017-08-30	38.33	38.33	38.33	38.33	223
2017-08-31	38.50	39.30	38.40	38.40	941
2017-09-01	38.40	38.40	38.40	38.40	113
2017-09-05	40.50	40.50	40.50	40.50	149
2017-09-06	39.60	39.60	39.60	39.60	201
2017-09-07	0.00	0.00	0.00	39.60	43
2017-09-08	0.00	0.00	0.00	39.60	83
2017-09-11	40.55	41.20	40.50	40.50	1571
2017-09-12	39.25	40.00	39.25	39.99	1838
2017-09-13	0.00	0.00	0.00	39.99	63
2017-09-14	42.42	42.42	41.00	41.38	983
2017-09-15	40.81	40.81	40.81	40.81	504
2017-09-18	0.00	0.00	0.00	40.81	163
2017-09-19	43.10	43.10	43.10	43.10	161
2017-09-20	42.10	42.10	42.10	42.10	118
2017-09-22	0.00	0.00	0.00	42.10	3
2017-09-25	0.00	0.00	0.00	42.10	43
2017-09-26	41.09	41.09	40.40	40.40	1083
2017-09-27	40.35	40.80	40.35	40.80	509
2017-09-28	39.60	39.60	39.60	39.60	202
2017-09-29	42.56	42.56	42.56	42.56	110
2017-10-02	40.75	41.25	40.75	40.85	1128
2017-10-03	41.05	41.87	41.05	41.87	573
2017-10-04	40.73	43.10	40.73	43.10	302
2017-10-05	0.00	0.00	0.00	43.10	9
2017-10-06	0.00	0.00	0.00	43.10	138
2017-10-09	41.30	41.30	41.30	41.30	120
2017-10-11	0.00	0.00	0.00	41.30	26
2017-10-12	42.10	42.75	41.33	41.33	1328
2017-10-13	42.95	43.02	41.70	41.70	921
2017-10-16	0.00	0.00	0.00	41.70	49
2017-10-17	41.20	41.20	41.20	41.20	231
2017-10-18	42.17	42.17	41.81	41.81	461
2017-10-19	41.20	42.38	41.20	42.38	391
2017-10-23	0.00	0.00	0.00	42.38	12
2017-10-25	0.00	0.00	0.00	42.38	9
2017-10-26	0.00	0.00	0.00	42.38	1
2017-10-30	40.20	40.20	40.20	40.20	210
2017-10-31	41.10	41.50	41.10	41.50	309
2017-11-01	41.02	41.02	41.02	41.02	221
2017-11-02	40.55	40.55	40.55	40.55	211
2017-11-03	0.00	0.00	0.00	40.55	4
2017-11-06	0.00	0.00	0.00	40.55	33
2017-11-07	0.00	0.00	0.00	40.55	59
2017-11-08	41.30	41.30	41.30	41.30	357
2017-11-09	41.18	41.18	40.30	40.30	436
2017-11-10	0.00	0.00	0.00	40.30	93
2017-11-13	40.90	40.90	40.90	40.90	302
2017-11-14	40.05	40.05	40.05	40.05	401
2017-11-15	40.11	40.25	40.11	40.25	754
2017-11-16	42.10	42.10	42.10	42.10	401
2017-11-17	0.00	0.00	0.00	42.10	38
2017-11-20	41.60	41.60	41.60	41.60	561
2017-11-21	42.05	42.05	41.65	41.65	390
2017-11-22	42.00	42.00	41.79	41.79	354
2017-11-27	0.00	0.00	0.00	41.79	268
2017-11-29	0.00	0.00	0.00	41.79	76
2017-11-30	0.00	0.00	0.00	41.79	1
2017-12-01	0.00	0.00	0.00	41.79	5
2017-12-04	41.80	41.89	41.21	41.38	632
2017-12-05	41.30	42.40	41.30	41.90	709
2017-12-06	0.00	0.00	0.00	41.90	95
2017-12-07	40.88	40.88	40.75	40.81	3382
2017-12-08	40.55	40.99	40.55	40.91	484
2017-12-11	40.36	40.36	40.11	40.11	344
2017-12-12	41.20	41.20	40.70	40.70	1143
2017-12-13	0.00	0.00	0.00	40.70	4
2017-12-14	41.90	41.90	41.20	41.20	443
2017-12-15	41.90	41.90	41.20	41.20	611
2017-12-18	41.60	41.60	40.90	40.90	718
2017-12-19	0.00	0.00	0.00	40.90	1
2017-12-20	40.49	40.49	40.49	40.49	269
2017-12-21	0.00	0.00	0.00	40.49	91
2017-12-22	0.00	0.00	0.00	40.49	45
2017-12-26	40.70	41.99	40.70	41.17	911
2017-12-27	42.50	42.50	40.30	40.30	728
2017-12-28	37.42	37.42	37.42	37.42	488
2017-12-29	42.30	42.30	40.55	40.55	1797
2018-01-02	42.50	42.75	42.50	42.75	714
2018-01-03	43.10	43.79	43.10	43.74	2641
2018-01-04	0.00	0.00	0.00	43.74	26
2018-01-08	44.11	44.11	44.05	44.05	491
2018-01-09	44.87	45.00	44.86	44.87	966
2018-01-10	44.30	45.00	43.50	43.50	2392
2018-01-11	43.05	45.20	43.05	44.83	2344
2018-01-12	0.00	0.00	0.00	44.83	2
2018-01-16	44.31	44.35	43.10	43.70	2426
2018-01-17	42.10	42.95	42.10	42.85	1102
2018-01-18	42.25	43.90	42.25	43.65	1029
2018-01-19	44.30	44.70	43.30	44.00	2804
2018-01-22	45.45	45.65	44.85	44.95	7653
2018-01-23	0.00	0.00	0.00	44.95	1
2018-01-24	44.50	44.50	44.50	44.50	105
2018-01-25	43.79	43.79	41.60	43.30	1024
2018-01-26	0.00	0.00	0.00	43.30	51
2018-01-29	0.00	0.00	0.00	43.30	95
2018-01-30	44.00	44.00	44.00	44.00	102
2018-01-31	43.21	43.21	42.94	42.94	271
2018-02-01	43.00	43.00	43.00	43.00	356
2018-02-02	42.00	42.00	42.00	42.00	217
2018-02-05	39.60	39.60	39.60	39.60	215
2018-02-06	39.80	42.59	39.79	39.80	1544
2018-02-07	38.55	39.35	38.55	39.35	850
2018-02-09	38.99	38.99	37.40	37.40	1160
2018-02-12	36.15	36.15	36.15	36.15	334
2018-02-13	35.20	35.20	35.20	35.20	297
2018-02-14	0.00	0.00	0.00	35.20	6
2018-02-15	36.37	36.37	36.37	36.37	288
2018-02-16	0.00	0.00	0.00	36.37	73
2018-02-20	36.90	36.90	36.90	36.90	1074
2018-02-21	0.00	0.00	0.00	36.90	27
2018-02-22	0.00	0.00	0.00	36.90	42
2018-02-23	35.00	35.00	34.62	34.62	1110
2018-02-26	38.00	38.00	38.00	38.00	2861
2018-02-27	0.00	0.00	0.00	38.00	134
2018-02-28	0.00	0.00	0.00	38.00	3
2018-03-01	0.00	0.00	0.00	38.00	58
2018-03-02	35.10	35.10	35.10	35.10	162
2018-03-05	0.00	0.00	0.00	35.10	2
2018-03-07	36.78	36.78	35.50	35.80	1724
2018-03-08	0.00	0.00	0.00	35.80	8
2018-03-09	0.00	0.00	0.00	35.80	1
2018-03-12	34.66	38.00	34.66	38.00	859
2018-03-14	35.19	36.00	35.19	36.00	275
2018-03-16	0.00	0.00	0.00	36.00	72
2018-03-19	0.00	0.00	0.00	36.00	42
2018-03-20	34.50	34.50	34.50	34.50	1655
2018-03-21	35.95	35.95	35.95	35.95	147
2018-03-23	0.00	0.00	0.00	35.95	14
2018-03-26	35.30	35.30	35.30	35.30	275
2018-03-27	0.00	0.00	0.00	35.30	51
2018-03-28	0.00	0.00	0.00	35.30	6
2018-03-29	35.50	36.20	35.50	36.20	279
2018-04-02	0.00	0.00	0.00	36.20	32
2018-04-03	35.40	35.47	34.47	34.50	1968
2018-04-04	0.00	0.00	0.00	34.50	106
2018-04-05	0.00	0.00	0.00	34.50	8
2018-04-06	0.00	0.00	0.00	34.50	12
2018-04-09	36.31	36.31	36.31	36.31	206
2018-04-12	0.00	0.00	0.00	36.31	76
2018-04-16	0.00	0.00	0.00	36.31	14
2018-04-17	35.30	36.80	35.00	36.80	1901
2018-04-18	0.00	0.00	0.00	36.80	2
2018-04-19	0.00	0.00	0.00	36.80	28
2018-04-20	35.08	35.08	35.08	35.08	1120
2018-04-24	35.96	35.96	35.96	35.96	321
2018-04-25	35.73	35.73	35.60	35.60	675
2018-04-26	33.52	37.29	33.52	37.29	399
2018-04-27	34.12	34.12	34.12	34.12	174
2018-04-30	32.89	36.36	32.55	36.36	2140
2018-05-01	32.57	32.57	32.57	32.57	206
2018-05-02	33.06	33.06	33.00	33.00	689
2018-05-03	0.00	0.00	0.00	33.00	150
2018-05-04	34.53	34.53	34.53	34.53	218
2018-05-07	0.00	0.00	0.00	34.53	97
2018-05-08	0.00	0.00	0.00	34.53	20
2018-05-09	33.17	33.17	33.17	33.17	101
2018-05-10	0.00	0.00	0.00	33.17	10
2018-05-11	34.02	34.02	34.02	34.02	546
2018-05-14	33.31	33.31	33.31	33.31	156
2018-05-15	0.00	0.00	0.00	33.31	136
2018-05-16	36.00	36.00	35.40	35.40	200
2018-05-18	0.00	0.00	0.00	35.40	86
2018-05-21	0.00	0.00	0.00	35.40	198
2018-05-24	37.64	37.64	37.47	37.47	683
2018-05-25	36.00	36.00	36.00	36.00	100
2018-05-29	36.00	36.00	36.00	36.00	126
2018-05-30	37.32	37.50	37.10	37.50	1276
2018-05-31	37.80	37.80	37.80	37.80	1525
2018-06-01	38.05	38.05	38.05	38.05	1319
2018-06-04	0.00	0.00	0.00	38.05	21
2018-06-05	36.55	38.50	36.55	38.50	231
2018-06-06	0.00	0.00	0.00	38.50	6
2018-06-07	39.00	39.00	38.85	38.85	298
2018-06-08	0.00	0.00	0.00	38.85	77
2018-06-11	0.00	0.00	0.00	38.85	14
2018-06-12	0.00	0.00	0.00	38.85	2
2018-06-13	38.84	38.84	38.84	38.84	151
2018-06-14	0.00	0.00	0.00	38.84	65
2018-06-15	37.80	37.80	37.80	37.80	589
2018-06-19	0.00	0.00	0.00	37.80	67
2018-06-20	0.00	0.00	0.00	37.80	18
2018-06-21	0.00	0.00	0.00	37.80	23
2018-06-22	0.00	0.00	0.00	37.80	22
2018-06-25	34.44	36.25	34.44	36.25	2699
2018-06-26	35.75	35.75	34.10	34.10	488
2018-06-27	0.00	0.00	0.00	34.10	189
2018-06-28	36.00	37.00	36.00	37.00	1717
2018-06-29	35.33	35.33	35.33	35.33	194
2018-07-02	35.24	35.24	35.24	35.24	235
2018-07-05	0.00	0.00	0.00	35.24	23
2018-07-06	0.00	0.00	0.00	35.24	14
2018-07-10	0.00	0.00	0.00	35.24	49
2018-07-11	0.00	0.00	0.00	35.24	59
2018-07-13	36.88	36.88	36.31	36.31	2030
2018-07-17	0.00	0.00	0.00	36.31	17
2018-07-18	0.00	0.00	0.00	36.31	4
2018-07-20	0.00	0.00	0.00	36.31	1
2018-07-23	33.48	33.48	33.15	33.15	1841
2018-07-24	36.00	36.10	35.75	36.10	1866
2018-07-25	34.16	34.16	34.16	34.16	724
2018-07-26	0.00	0.00	0.00	34.16	3
2018-07-27	0.00	0.00	0.00	34.16	170
2018-07-30	0.00	0.00	0.00	34.16	4
2018-07-31	0.00	0.00	0.00	34.16	25
2018-08-01	0.00	0.00	0.00	34.16	44
2018-08-07	38.25	38.25	38.25	38.25	380
2018-08-08	36.80	36.80	36.80	36.80	551
2018-08-09	0.00	0.00	0.00	36.80	10
2018-08-13	0.00	0.00	0.00	36.80	17
2018-08-14	37.55	37.55	36.73	36.73	416
2018-08-15	35.94	35.94	35.75	35.75	497
2018-08-16	0.00	0.00	0.00	35.75	67
2018-08-17	37.43	37.43	37.43	37.43	249
2018-08-20	38.50	38.50	38.50	38.50	359
2018-08-21	0.00	0.00	0.00	38.50	14
2018-08-22	0.00	0.00	0.00	38.50	1
2018-08-24	41.01	41.01	41.01	41.01	325
2018-08-27	0.00	0.00	0.00	41.01	26
2018-08-28	0.00	0.00	0.00	41.01	23
2018-08-29	0.00	0.00	0.00	41.01	62
2018-08-30	0.00	0.00	0.00	41.01	8
2018-08-31	40.23	40.23	40.23	40.23	145
2018-09-05	40.38	40.38	40.38	40.38	108
2018-09-06	0.00	0.00	0.00	40.38	28
2018-09-11	0.00	0.00	0.00	40.38	23
2018-09-12	0.00	0.00	0.00	40.38	11
2018-09-14	0.00	0.00	0.00	40.38	26
2018-09-17	0.00	0.00	0.00	40.38	71
2018-09-18	0.00	0.00	0.00	40.38	12
2018-09-19	0.00	0.00	0.00	40.38	41
2018-09-20	42.93	42.93	42.93	42.93	657
2018-09-21	0.00	0.00	0.00	42.93	82
2018-09-24	0.00	0.00	0.00	42.93	111
2018-09-26	0.00	0.00	0.00	42.93	44
2018-09-28	43.50	43.50	43.03	43.24	933
2018-10-01	43.90	43.90	43.24	43.30	1501
2018-10-02	41.83	41.83	41.83	41.83	100
2018-10-05	0.00	0.00	0.00	41.83	117
2018-10-10	0.00	0.00	0.00	41.83	60
2018-10-15	39.02	39.02	39.00	39.00	1101
2018-10-16	39.00	39.13	39.00	39.13	202
2018-10-17	39.59	39.59	39.59	39.59	300
2018-10-18	0.00	0.00	0.00	39.59	14
2018-10-19	0.00	0.00	0.00	39.59	19
2018-10-23	37.38	37.38	37.38	37.38	357
2018-10-25	0.00	0.00	0.00	37.38	37
2018-10-26	36.69	36.74	34.53	36.74	2810
2018-10-29	38.80	38.80	38.80	38.80	156
2018-10-30	37.15	37.26	37.15	37.26	311
2018-10-31	0.00	0.00	0.00	37.26	5
2018-11-02	0.00	0.00	0.00	37.26	125
2018-11-05	39.02	39.02	39.02	39.02	307
2018-11-06	0.00	0.00	0.00	39.02	150
2018-11-07	39.70	39.70	39.70	39.70	215
2018-11-08	0.00	0.00	0.00	39.70	84
2018-11-09	40.94	40.94	40.94	40.94	105
2018-11-12	40.00	40.00	40.00	40.00	303
2018-11-15	0.00	0.00	0.00	40.00	1
2018-11-16	37.00	37.00	37.00	37.00	671
2018-11-19	36.78	36.78	36.78	36.78	191
2018-11-21	0.00	0.00	0.00	36.78	48
2018-11-23	35.56	35.56	35.56	35.56	100
2018-11-27	35.91	35.91	35.79	35.79	200
2018-11-28	38.33	38.33	38.33	38.33	317
2018-11-29	36.32	36.32	35.74	35.74	472
2018-12-03	0.00	0.00	0.00	35.74	302
2018-12-04	0.00	0.00	0.00	35.74	9
2018-12-06	37.11	38.20	37.11	37.70	2938
2018-12-07	38.14	38.58	37.96	38.30	2067
2018-12-10	37.90	38.09	37.70	37.71	5136
2018-12-11	0.00	0.00	0.00	37.71	72
2018-12-12	38.50	38.50	38.50	38.50	103
2018-12-13	0.00	0.00	0.00	38.50	26
2018-12-14	0.00	0.00	0.00	38.50	12
2018-12-17	35.89	35.89	35.89	35.89	223
2018-12-19	36.70	36.70	36.10	36.20	1400
2018-12-20	37.34	37.34	37.34	37.34	208
2018-12-21	36.09	36.09	36.09	36.09	137
2018-12-24	35.84	35.84	35.84	36.09	200
2018-12-26	36.87	36.87	36.87	36.87	557
2018-12-27	34.60	35.22	34.50	35.22	2180
2018-12-28	35.98	35.99	35.26	35.64	3482
2018-12-31	0.00	0.00	0.00	35.64	22
2019-01-02	0.00	0.00	0.00	35.64	23
2019-01-04	37.50	37.50	37.20	37.20	1014
2019-01-07	0.00	0.00	0.00	37.20	83
2019-01-08	0.00	0.00	0.00	37.20	23
2019-01-09	39.39	39.44	39.39	39.39	543
2019-01-10	38.00	38.00	38.00	38.00	613
2019-01-11	38.60	39.25	38.44	39.25	4360
2019-01-14	37.33	38.00	37.33	38.00	227
2019-01-15	0.00	0.00	0.00	38.00	36
2019-01-18	39.07	39.10	38.70	38.70	3021
2019-01-22	0.00	0.00	0.00	38.70	11
2019-01-23	0.00	0.00	0.00	38.70	38
2019-01-25	0.00	0.00	0.00	38.70	39
2019-01-28	37.05	37.05	37.05	37.05	246
2019-01-30	0.00	0.00	0.00	37.05	4
2019-01-31	0.00	0.00	0.00	37.05	83
2019-02-01	40.12	40.12	40.12	40.12	195
2019-02-04	0.00	0.00	0.00	40.12	23
2019-02-05	40.78	40.78	40.78	40.78	300
2019-02-07	0.00	0.00	0.00	40.78	86
2019-02-08	39.30	39.30	39.30	39.30	525
2019-02-11	0.00	0.00	0.00	39.30	7
2019-02-13	0.00	0.00	0.00	39.30	51
2019-02-14	0.00	0.00	0.00	39.30	82
2019-02-15	0.00	0.00	0.00	39.30	59
2019-02-19	41.38	41.38	41.38	41.38	105
2019-02-25	40.80	41.60	40.62	41.60	583
2019-02-27	0.00	0.00	0.00	41.60	16
2019-03-04	41.21	41.21	41.21	41.21	257
2019-03-07	41.00	43.00	41.00	43.00	229
2019-03-08	0.00	0.00	0.00	43.00	17
2019-03-11	0.00	0.00	0.00	43.00	5
2019-03-12	42.00	42.00	42.00	42.00	143
2019-03-13	0.00	0.00	0.00	42.00	24
2019-03-14	0.00	0.00	0.00	42.00	1
2019-03-15	0.00	0.00	0.00	42.00	34
2019-03-18	0.00	0.00	0.00	42.00	4
2019-03-19	0.00	0.00	0.00	42.00	39
2019-03-26	0.00	0.00	0.00	42.00	15
2019-03-27	0.00	0.00	0.00	42.00	1
2019-03-29	0.00	0.00	0.00	42.00	8
2019-04-01	0.00	0.00	0.00	42.00	49
2019-04-02	0.00	0.00	0.00	42.00	60
2019-04-04	46.90	46.90	46.90	46.90	136
2019-04-05	48.08	48.08	48.06	48.07	853
2019-04-08	0.00	0.00	0.00	48.07	173
2019-04-10	50.00	51.98	50.00	51.98	366
2019-04-11	0.00	0.00	0.00	51.98	12
2019-04-12	49.10	49.63	49.10	49.63	337
2019-04-15	50.99	53.48	48.56	49.11	423
2019-04-16	48.64	48.64	48.60	48.60	748
2019-04-17	0.00	0.00	0.00	48.60	131
2019-04-18	0.00	0.00	0.00	48.60	242
2019-04-22	48.60	48.60	48.60	48.60	534
2019-04-23	48.94	48.94	48.94	48.94	109
2019-04-24	0.00	0.00	0.00	48.94	32
2019-04-25	0.00	0.00	0.00	48.94	5
2019-04-26	47.61	47.61	47.61	47.61	429
2019-04-29	0.00	0.00	0.00	47.61	28
2019-04-30	46.75	48.50	46.75	48.50	950
2019-05-01	48.79	48.79	48.56	48.69	494
2019-05-02	49.84	49.84	49.83	49.83	293
2019-05-07	0.00	0.00	0.00	49.83	374
2019-05-08	0.00	0.00	0.00	49.83	77
2019-05-09	0.00	0.00	0.00	49.83	1
2019-05-10	0.00	0.00	0.00	49.83	3
2019-05-13	44.45	45.40	44.45	45.40	722
2019-05-14	0.00	0.00	0.00	45.40	2
2019-05-15	0.00	0.00	0.00	45.40	6
2019-05-16	0.00	0.00	0.00	45.40	47
2019-05-17	0.00	0.00	0.00	45.40	60
2019-05-20	48.00	48.00	48.00	48.00	186
2019-05-22	0.00	0.00	0.00	48.00	1
2019-05-23	0.00	0.00	0.00	48.00	2
2019-05-28	0.00	0.00	0.00	48.00	49
2019-05-29	0.00	0.00	0.00	48.00	9
2019-05-30	0.00	0.00	0.00	48.00	27
2019-05-31	47.09	47.09	47.09	47.09	277
2019-06-03	0.00	0.00	0.00	47.09	48
2019-06-04	0.00	0.00	0.00	47.09	13
2019-06-07	0.00	0.00	0.00	47.09	62
2019-06-10	0.00	0.00	0.00	47.09	45
2019-06-11	0.00	0.00	0.00	47.09	13
2019-06-12	0.00	0.00	0.00	47.09	55
2019-06-14	0.00	0.00	0.00	47.09	123
2019-06-17	52.17	52.17	52.17	47.09	100
2019-06-18	49.50	49.50	49.50	49.50	174
2019-06-19	0.00	0.00	0.00	49.50	51
2019-06-20	0.00	0.00	0.00	49.50	6
2019-06-21	0.00	0.00	0.00	49.50	72
2019-06-24	0.00	0.00	0.00	49.50	5
2019-06-25	0.00	0.00	0.00	49.50	75
2019-06-26	0.00	0.00	0.00	49.50	28
2019-06-27	0.00	0.00	0.00	49.50	2
2019-06-28	0.00	0.00	0.00	49.50	100
2019-07-01	0.00	0.00	0.00	49.50	31
2019-07-02	0.00	0.00	0.00	49.50	25
2019-07-05	0.00	0.00	0.00	49.50	36
2019-07-09	51.13	51.13	51.13	51.13	163
2019-07-10	53.50	53.50	53.50	53.50	1887
2019-07-11	53.15	53.15	53.15	53.15	278
2019-07-12	53.03	53.16	53.03	53.16	362
2019-07-15	52.62	52.76	52.62	52.76	252
2019-07-16	54.87	54.87	54.87	54.87	109
2019-07-18	0.00	0.00	0.00	54.87	33
2019-07-19	0.00	0.00	0.00	54.87	11
2019-07-22	0.00	0.00	0.00	54.87	298
2019-07-23	53.60	53.60	53.60	53.60	211
2019-07-24	51.21	56.00	51.21	56.00	491
2019-07-25	0.00	0.00	0.00	56.00	13
2019-07-30	0.00	0.00	0.00	56.00	21
2019-07-31	56.25	56.25	56.25	56.25	104
2019-08-01	0.00	0.00	0.00	56.25	9
2019-08-02	0.00	0.00	0.00	56.25	12
2019-08-05	55.01	55.40	55.01	55.36	713
2019-08-06	55.56	55.56	55.37	55.37	614
2019-08-07	56.25	56.25	56.25	56.25	1198
2019-08-08	0.00	0.00	0.00	56.25	44
2019-08-09	0.00	0.00	0.00	56.25	54
2019-08-12	51.70	51.70	51.70	51.70	175
2019-08-13	59.10	59.65	59.10	59.65	1212
2019-08-14	59.96	59.96	59.96	59.96	450
2019-08-15	56.99	57.16	56.88	57.09	1068
2019-08-16	0.00	0.00	0.00	57.09	384
2019-08-19	0.00	0.00	0.00	57.09	307
2019-08-20	60.99	63.60	60.59	63.60	1441
2019-08-21	0.00	0.00	0.00	63.60	202
2019-08-22	63.71	63.71	63.71	63.71	339
2019-08-23	64.80	64.80	64.30	64.30	749
2019-08-26	64.11	64.11	61.52	63.17	838
2019-08-27	0.00	0.00	0.00	63.17	161
2019-08-28	0.00	0.00	0.00	63.17	48
2019-08-29	0.00	0.00	0.00	63.17	166
2019-08-30	62.00	62.00	61.87	61.87	310
2019-09-03	0.00	0.00	0.00	61.87	1
2019-09-04	0.00	0.00	0.00	61.87	20
2019-09-06	0.00	0.00	0.00	61.87	29
2019-09-09	0.00	0.00	0.00	61.87	36
2019-09-10	61.71	61.72	61.71	61.72	987
2019-09-11	0.00	0.00	0.00	61.72	3
2019-09-12	0.00	0.00	0.00	61.72	12
2019-09-16	0.00	0.00	0.00	61.72	23
2019-09-17	62.51	62.51	62.51	62.51	333
2019-09-18	0.00	0.00	0.00	62.51	6
2019-09-19	0.00	0.00	0.00	62.51	3
2019-09-20	0.00	0.00	0.00	62.51	23
2019-09-23	0.00	0.00	0.00	62.51	11
2019-09-24	62.51	62.51	62.50	62.51	1531
2019-09-25	63.78	63.79	62.94	62.94	640
2019-09-26	61.27	61.27	61.27	61.27	300
2019-09-27	63.80	63.80	63.80	63.80	200
2019-09-30	0.00	0.00	0.00	63.80	39
2019-10-01	0.00	0.00	0.00	63.80	48
2019-10-02	0.00	0.00	0.00	63.80	30
2019-10-03	0.00	0.00	0.00	63.80	265
2019-10-04	64.03	64.29	64.03	64.29	766
2019-10-07	61.55	61.55	61.55	61.55	125
2019-10-08	0.00	0.00	0.00	61.55	433
2019-10-09	65.83	65.83	65.83	61.55	100
2019-10-10	67.13	67.13	67.13	67.13	647
2019-10-11	69.79	69.79	67.86	68.27	1447
2019-10-14	69.77	69.77	67.75	67.75	1047
2019-10-15	67.70	67.70	67.70	67.70	419
2019-10-16	0.00	0.00	0.00	67.70	179
2019-10-17	67.50	67.50	67.50	67.50	237
2019-10-18	0.00	0.00	0.00	67.50	37
2019-10-21	0.00	0.00	0.00	67.50	91
2019-10-22	0.00	0.00	0.00	67.50	134
2019-10-23	0.00	0.00	0.00	67.50	67
2019-10-24	0.00	0.00	0.00	67.50	140
2019-10-25	0.00	0.00	0.00	67.50	34
2019-10-28	0.00	0.00	0.00	67.50	169
2019-10-29	0.00	0.00	0.00	67.50	295
2019-10-30	0.00	0.00	0.00	67.50	34
2019-10-31	68.00	68.00	68.00	68.00	784
2019-11-01	66.87	66.91	66.74	66.74	525
2019-11-04	0.00	0.00	0.00	66.74	321
2019-11-05	0.00	0.00	0.00	66.74	39
2019-11-06	64.50	64.50	64.50	64.50	1082
2019-11-07	63.10	63.26	63.10	63.17	910
2019-11-08	64.11	64.67	63.75	63.75	539
2019-11-11	0.00	0.00	0.00	63.75	92
2019-11-12	0.00	0.00	0.00	63.75	64
2019-11-13	0.00	0.00	0.00	63.75	76
2019-11-14	0.00	0.00	0.00	63.75	79
2019-11-15	68.34	68.34	68.34	68.34	333
2019-11-18	0.00	0.00	0.00	68.34	318
2019-11-19	70.11	70.11	70.11	70.11	709
2019-11-20	0.00	0.00	0.00	70.11	123
2019-11-21	70.22	71.70	70.00	71.70	1919
2019-11-22	0.00	0.00	0.00	71.70	50
2019-11-25	0.00	0.00	0.00	71.70	169
2019-11-26	0.00	0.00	0.00	71.70	38
2019-11-27	70.11	70.11	70.11	70.11	465
2019-11-29	70.32	70.32	65.28	70.10	1389
2019-12-02	0.00	0.00	0.00	70.10	331
2019-12-03	0.00	0.00	0.00	70.10	7
2019-12-04	0.00	0.00	0.00	70.10	20
2019-12-05	0.00	0.00	0.00	70.10	12
2019-12-06	0.00	0.00	0.00	70.10	122
2019-12-09	66.16	68.50	66.16	68.50	1025
2019-12-10	0.00	0.00	0.00	68.50	13
2019-12-11	0.00	0.00	0.00	68.50	246
2019-12-12	74.00	74.00	73.68	73.68	330
2019-12-13	72.00	72.00	71.27	71.51	842
2019-12-16	68.92	68.92	68.92	68.92	146
2019-12-17	67.63	67.63	64.06	64.06	687
2019-12-18	64.67	65.84	64.52	65.65	1129
2019-12-19	0.00	0.00	0.00	65.65	18
2019-12-20	68.24	68.24	68.24	68.24	467
2019-12-23	0.00	0.00	0.00	68.24	123
2019-12-24	0.00	0.00	0.00	68.24	82
2019-12-26	0.00	0.00	0.00	68.24	26
2019-12-27	0.00	0.00	0.00	68.24	112
2019-12-30	0.00	0.00	0.00	68.24	244
2019-12-31	0.00	0.00	0.00	68.24	74
2020-01-02	68.10	68.32	68.10	68.32	278
2020-01-03	0.00	0.00	0.00	68.32	1
2020-01-06	63.05	63.05	63.05	63.05	223
2020-01-07	0.00	0.00	0.00	63.05	48
2020-01-08	0.00	0.00	0.00	63.05	351
2020-01-09	0.00	0.00	0.00	63.05	205
2020-01-10	0.00	0.00	0.00	63.05	237
2020-01-13	74.98	74.98	74.98	74.98	323
2020-01-14	0.00	0.00	0.00	74.98	416
2020-01-15	0.00	0.00	0.00	74.98	97
2020-01-16	0.00	0.00	0.00	74.98	69
2020-01-17	0.00	0.00	0.00	74.98	205
2020-01-21	73.10	73.13	73.10	73.13	345
2020-01-22	75.14	75.23	73.65	73.90	1511
2020-01-23	0.00	0.00	0.00	73.90	115
2020-01-24	0.00	0.00	0.00	73.90	121
2020-01-27	72.99	72.99	72.99	72.99	579
2020-01-28	69.88	69.88	69.88	69.88	445
2020-01-29	0.00	0.00	0.00	69.88	344
2020-01-30	0.00	0.00	0.00	69.88	21
2020-01-31	0.00	0.00	0.00	69.88	286
2020-02-03	68.74	68.74	67.23	67.72	961
2020-02-04	67.75	69.00	67.49	67.49	842
2020-02-05	0.00	0.00	0.00	67.49	182
2020-02-06	70.95	70.95	70.95	70.95	425
2020-02-07	0.00	0.00	0.00	70.95	116
2020-02-10	0.00	0.00	0.00	70.95	129
2020-02-11	0.00	0.00	0.00	70.95	112
2020-02-12	0.00	0.00	0.00	70.95	128
2020-02-13	0.00	0.00	0.00	70.95	35
2020-02-14	0.00	0.00	0.00	70.95	33
2020-02-18	0.00	0.00	0.00	70.95	165
2020-02-19	0.00	0.00	0.00	70.95	23
2020-02-20	71.10	71.10	71.10	71.10	456
2020-02-21	71.10	71.10	71.10	71.10	104
2020-02-24	65.45	65.45	65.45	65.45	515
2020-02-25	67.70	71.82	67.70	71.82	842
2020-02-26	65.02	69.95	65.02	68.01	645
2020-02-27	0.00	0.00	0.00	68.01	130
2020-02-28	65.99	65.99	65.99	68.01	100
2020-03-02	0.00	0.00	0.00	68.01	26
2020-03-03	62.08	62.08	62.08	62.08	999
2020-03-04	0.00	0.00	0.00	62.08	176
2020-03-05	58.00	58.00	57.91	57.91	356
2020-03-06	0.00	0.00	0.00	57.91	21
2020-03-09	49.20	49.20	49.20	49.20	601
2020-03-10	0.00	0.00	0.00	49.20	288
2020-03-11	0.00	0.00	0.00	49.20	92
2020-03-12	42.88	42.88	42.36	42.36	532
2020-03-13	44.45	44.45	43.00	43.00	560
2020-03-16	0.00	0.00	0.00	43.00	0
2020-03-17	38.12	38.12	38.12	38.12	659
2020-03-18	38.45	39.00	36.75	39.00	1081
2020-03-19	40.81	42.00	40.81	42.00	339
2020-03-20	0.00	0.00	0.00	42.00	0
2020-03-23	39.06	39.06	39.06	39.06	546
2020-03-24	0.00	0.00	0.00	39.06	0
2020-03-25	0.00	0.00	0.00	39.06	0
2020-03-26	0.00	0.00	0.00	39.06	0
2020-03-27	59.98	59.98	54.52	55.28	6442
2020-03-30	55.99	55.99	51.64	51.64	4172
2020-03-31	54.10	54.10	53.50	53.50	1493
2020-04-01	52.85	52.85	50.26	50.26	1091
2020-04-02	0.00	0.00	0.00	50.26	0
2020-04-03	0.00	0.00	0.00	50.26	0
2020-04-06	59.03	59.03	59.03	59.03	721
2020-04-07	60.21	60.21	60.21	60.21	702
2020-04-08	0.00	0.00	0.00	60.21	0
2020-04-09	0.00	0.00	0.00	60.21	0
2020-04-13	0.00	0.00	0.00	60.21	0
2020-04-14	0.00	0.00	0.00	60.21	0
2020-04-15	62.95	62.95	62.95	62.95	343
2020-04-16	64.00	64.00	63.45	63.45	455
2020-04-17	0.00	0.00	0.00	63.45	0
2020-04-20	0.00	0.00	0.00	63.45	0
2020-04-21	62.01	62.01	62.01	62.01	376
2020-04-22	0.00	0.00	0.00	62.01	448
2020-04-23	68.36	68.36	67.40	67.80	1001
2020-04-24	68.00	68.00	68.00	67.80	100
2020-04-27	63.89	65.98	63.89	65.98	1205
2020-04-28	0.00	0.00	0.00	65.98	100
2020-04-29	68.83	69.34	68.50	69.01	685
2020-04-30	0.00	0.00	0.00	69.01	34
2020-05-01	0.00	0.00	0.00	69.01	0
2020-05-04	0.00	0.00	0.00	69.01	802
2020-05-05	0.00	0.00	0.00	69.01	62
2020-05-06	0.00	0.00	0.00	69.01	90
2020-05-07	64.39	64.39	64.39	64.39	181
2020-05-08	0.00	0.00	0.00	64.39	0
2020-05-11	64.52	69.35	64.52	69.35	2286
2020-05-12	72.79	72.79	72.79	72.79	422
2020-05-13	0.00	0.00	0.00	72.79	94
2020-05-14	67.75	67.75	67.70	67.70	816
2020-05-15	67.69	67.69	67.69	67.70	200
2020-05-18	0.00	0.00	0.00	67.70	357
2020-05-19	0.00	0.00	0.00	67.70	131
2020-05-20	75.76	78.78	74.99	76.08	5072
2020-05-21	0.00	0.00	0.00	76.08	445
2020-05-22	0.00	0.00	0.00	76.08	0
2020-05-26	75.05	75.05	75.05	75.05	1420
2020-05-27	75.49	75.50	75.49	75.50	1267
2020-05-28	0.00	0.00	0.00	75.50	114
2020-05-29	76.99	76.99	76.99	76.99	255
2020-06-01	75.64	75.64	75.64	75.64	1372
2020-06-02	74.35	80.00	74.35	79.44	1228
2020-06-03	76.37	77.20	76.37	77.20	736
2020-06-04	0.00	0.00	0.00	77.20	219
2020-06-05	77.68	77.68	77.68	77.68	295
2020-06-08	0.00	0.00	0.00	77.68	47
2020-06-09	83.26	83.57	83.26	83.55	874
2020-06-10	87.41	88.68	87.00	87.00	892
2020-06-11	82.79	82.79	79.79	79.79	630
2020-06-12	0.00	0.00	0.00	79.79	0
2020-06-15	79.10	84.50	79.10	83.05	550
2020-06-16	85.27	85.27	85.27	85.27	435
2020-06-17	87.60	87.60	87.60	87.60	306
2020-06-18	91.89	91.89	88.66	89.00	962
2020-06-19	0.00	0.00	0.00	89.00	0
2020-06-22	86.54	86.54	86.04	86.04	1026
2020-06-23	86.80	87.47	86.75	87.47	501
2020-06-24	82.52	88.97	82.52	88.96	1972
2020-06-25	80.70	80.70	80.70	80.70	232
2020-06-26	0.00	0.00	0.00	80.70	163
2020-06-29	80.65	80.65	77.59	77.59	1681
2020-06-30	0.00	0.00	0.00	77.59	135
2020-07-01	0.00	0.00	0.00	77.59	368
2020-07-02	82.38	82.38	82.38	82.38	231
2020-07-06	0.00	0.00	0.00	82.38	144
2020-07-07	0.00	0.00	0.00	82.38	161
2020-07-08	0.00	0.00	0.00	82.38	275
2020-07-09	0.00	0.00	0.00	82.38	119
2020-07-10	81.50	82.30	81.50	82.30	332
2020-07-13	76.55	76.55	76.55	76.55	340
2020-07-14	79.00	79.00	78.20	78.20	328
2020-07-15	0.00	0.00	0.00	78.20	106
2020-07-16	0.00	0.00	0.00	78.20	51
2020-07-17	78.30	78.30	78.30	78.30	254
2020-07-20	0.00	0.00	0.00	78.30	66
2020-07-21	83.20	83.20	82.52	82.52	521
2020-07-22	88.02	88.02	88.02	88.02	260
2020-07-23	86.00	86.05	86.00	86.01	549
2020-07-24	83.60	83.60	82.60	82.60	973
2020-07-27	0.00	0.00	0.00	82.60	117
2020-07-28	86.10	86.81	86.10	86.81	457
2020-07-29	0.00	0.00	0.00	86.81	146
2020-07-30	0.00	0.00	0.00	86.81	66
2020-07-31	0.00	0.00	0.00	86.81	0
2020-08-03	0.00	0.00	0.00	86.81	113
2020-08-04	92.70	94.55	86.26	91.96	1413
2020-08-05	94.80	95.00	94.00	94.00	1014
2020-08-06	92.90	92.90	91.96	92.90	674
2020-08-07	92.30	92.30	92.30	92.30	143
2020-08-10	0.00	0.00	0.00	92.30	19
2020-08-11	0.00	0.00	0.00	92.30	65
2020-08-12	94.92	94.92	94.92	94.92	313
2020-08-13	0.00	0.00	0.00	94.92	44
2020-08-14	0.00	0.00	0.00	94.92	0
2020-08-17	98.00	98.00	98.00	98.00	324
2020-08-18	99.06	99.06	99.06	99.06	135
2020-08-19	0.00	0.00	0.00	99.06	111
2020-08-20	96.50	96.50	96.50	96.50	361
2020-08-21	96.50	97.00	96.50	96.80	815
2020-08-24	97.50	97.50	96.12	96.12	683
2020-08-25	95.73	95.73	95.73	95.73	218
2020-08-26	95.70	95.75	95.70	95.75	587
2020-08-27	91.72	92.97	91.72	92.97	424
2020-08-28	0.00	0.00	0.00	92.97	0
2020-08-31	0.00	0.00	0.00	92.97	161
2020-09-01	0.00	0.00	0.00	92.97	90
2020-09-02	0.00	0.00	0.00	92.97	50
2020-09-03	89.10	89.10	89.10	89.10	439
2020-09-04	87.10	87.14	82.22	82.22	1463
2020-09-08	85.00	85.00	85.00	85.00	533
2020-09-09	85.55	89.44	85.55	89.44	1087
2020-09-10	86.99	86.99	86.99	89.44	319
2020-09-11	80.60	83.95	80.00	83.62	3275
2020-09-14	0.00	0.00	0.00	83.62	61
2020-09-15	0.00	0.00	0.00	83.62	130
2020-09-16	0.00	0.00	0.00	83.62	246
2020-09-17	0.00	0.00	0.00	83.62	100
2020-09-18	0.00	0.00	0.00	83.62	0
2020-09-21	0.00	0.00	0.00	83.62	58
2020-09-22	0.00	0.00	0.00	83.62	84
2020-09-23	81.00	81.00	81.00	81.00	307
2020-09-24	77.46	77.46	77.46	77.46	373
2020-09-25	0.00	0.00	0.00	77.46	0
2020-09-28	0.00	0.00	0.00	77.46	238
2020-09-29	0.00	0.00	0.00	77.46	4
2020-09-30	0.00	0.00	0.00	77.46	210
2020-10-01	84.71	85.13	84.71	85.13	436
2020-10-02	0.00	0.00	0.00	85.13	0
2020-10-05	0.00	0.00	0.00	85.13	64
2020-10-06	0.00	0.00	0.00	85.13	54
2020-10-07	0.00	0.00	0.00	85.13	153
2020-10-08	81.74	86.50	81.74	86.50	296
2020-10-09	0.00	0.00	0.00	86.50	0
2020-10-12	86.77	90.00	86.77	90.00	1452
2020-10-13	0.00	0.00	0.00	90.00	39
2020-10-14	0.00	0.00	0.00	90.00	17
2020-10-15	87.00	87.00	82.50	86.00	1769
2020-10-16	0.00	0.00	0.00	86.00	0
2020-10-19	85.20	85.20	85.20	85.20	457
2020-10-20	0.00	0.00	0.00	85.20	212
2020-10-21	0.00	0.00	0.00	85.20	86
2020-10-22	0.00	0.00	0.00	85.20	109
2020-10-23	0.00	0.00	0.00	85.20	0
2020-10-26	0.00	0.00	0.00	85.20	41
2020-10-27	0.00	0.00	0.00	85.20	59
2020-10-28	0.00	0.00	0.00	85.20	208
2020-10-29	0.00	0.00	0.00	85.20	31
2020-10-30	0.00	0.00	0.00	85.20	0
2020-11-02	79.50	79.50	79.50	79.50	211
2020-11-03	0.00	0.00	0.00	79.50	69
2020-11-04	81.50	81.75	81.50	81.75	304
2020-11-05	82.50	85.00	82.50	85.00	730
2020-11-06	89.88	89.88	88.67	89.84	415
2020-11-09	82.81	86.40	82.81	86.40	803
2020-11-10	82.63	82.63	78.29	78.29	418
2020-11-11	82.04	82.04	81.00	81.90	726
2020-11-12	79.95	79.95	79.95	79.95	233
2020-11-13	0.00	0.00	0.00	79.95	0
2020-11-16	79.95	79.95	79.95	79.95	711
2020-11-17	77.50	79.90	77.50	79.90	2372
2020-11-18	81.55	81.55	80.60	80.60	515
2020-11-19	0.00	0.00	0.00	80.60	49
2020-11-20	80.25	81.95	80.25	81.95	473
2020-11-23	81.50	81.50	81.50	81.50	559
2020-11-24	80.50	81.50	80.25	81.50	839
2020-11-25	79.50	79.50	79.00	79.00	386
2020-11-27	0.00	0.00	0.00	79.00	0
2020-11-30	79.00	79.50	77.50	79.50	422
2020-12-01	81.51	81.60	81.51	81.60	321
2020-12-02	79.20	80.70	79.20	79.55	1888
2020-12-03	80.00	80.00	78.90	78.90	737
2020-12-04	81.00	81.00	81.00	81.00	411
2020-12-07	80.90	80.90	79.80	80.90	1791
2020-12-08	79.50	80.95	79.05	79.05	2430
2020-12-09	78.90	79.70	77.00	77.00	3277
2020-12-10	77.67	80.40	77.67	78.20	3100
2020-12-11	78.90	79.80	78.00	78.00	1172
2020-12-14	77.90	79.30	77.50	77.50	742
2020-12-15	76.00	76.00	75.30	75.30	688
2020-12-16	78.50	78.50	78.50	78.50	529
2020-12-17	76.60	77.80	76.00	76.00	554
2020-12-18	77.40	78.70	77.40	78.36	671
2020-12-21	78.00	80.70	76.90	78.00	3459
2020-12-22	82.00	86.10	80.60	82.50	3310
2020-12-23	81.66	83.20	81.01	82.65	3370
2020-12-24	82.80	90.00	81.80	81.80	4052
2020-12-28	84.21	85.15	84.21	85.15	843
2020-12-29	84.81	84.81	84.80	84.80	439
2020-12-30	0.00	0.00	0.00	84.80	128
2020-12-31	85.50	85.50	85.50	85.50	509
2021-01-04	86.95	86.95	81.00	83.90	3398
2021-01-05	84.90	85.00	81.50	83.25	4064
2021-01-06	81.80	88.15	81.80	88.15	2323
2021-01-07	86.50	86.50	84.20	84.21	2063
2021-01-08	86.40	87.00	84.90	84.90	1787
2021-01-11	83.90	86.00	83.90	85.70	2246
2021-01-12	85.70	85.80	84.80	85.30	3240
2021-01-13	87.20	87.50	86.10	87.00	3138
2021-01-14	87.00	88.00	86.40	87.30	3991
2021-01-15	87.00	87.30	81.80	84.20	2863
2021-01-19	89.02	93.40	88.00	92.30	4251
2021-01-20	97.50	97.50	94.50	96.60	2761
2021-01-21	92.70	94.00	91.80	92.90	2633
2021-01-22	0.00	0.00	0.00	92.90	0
2021-01-25	90.82	92.50	86.57	90.00	4613
2021-01-26	88.51	89.90	86.60	89.85	3568
2021-01-27	89.00	89.30	86.90	86.90	2612
2021-01-28	87.13	89.50	86.30	86.50	1175
2021-01-29	91.00	91.00	86.40	86.40	954
2021-02-01	88.10	88.70	86.50	88.03	3109
2021-02-02	87.40	88.47	86.00	88.00	3505
2021-02-03	88.80	89.30	86.00	86.16	3546
2021-02-04	92.20	92.20	87.80	88.20	2903
2021-02-05	90.20	91.90	89.90	91.90	3100
2021-02-08	90.00	92.60	89.80	92.00	4038
2021-02-09	91.45	93.70	91.21	93.30	3944
2021-02-10	91.80	93.50	91.00	91.30	3708
2021-02-11	90.20	91.80	89.90	91.10	4014
2021-02-12	91.00	96.65	90.75	91.40	3728
2021-02-16	91.60	95.23	91.50	93.95	3914
2021-02-17	90.78	93.20	89.81	89.81	5636
2021-02-18	88.74	90.40	87.20	88.15	4546
2021-02-19	91.20	91.20	89.50	89.50	3717
2021-02-22	88.20	90.00	87.14	90.00	5223
2021-02-23	86.00	87.20	84.00	85.83	4848
2021-02-24	84.20	86.65	83.50	85.85	4723
2021-02-25	83.10	85.00	80.75	81.60	4870
2021-02-26	82.00	83.00	79.25	80.10	4742
2021-03-01	85.90	85.90	83.85	85.25	4188
2021-03-02	83.44	85.70	82.80	83.80	4743
2021-03-03	84.80	85.50	82.20	83.60	5655
2021-03-04	83.90	84.95	82.60	82.90	3313
2021-03-05	81.70	86.50	81.00	86.50	3109
2021-03-08	84.24	84.50	81.40	83.30	4841
2021-03-09	84.01	84.30	82.10	83.90	4868
2021-03-10	85.45	87.00	84.30	85.30	4576
2021-03-11	88.51	90.50	86.00	90.50	4316
2021-03-12	88.50	91.00	88.30	91.00	4042
2021-03-15	90.30	95.00	89.30	95.00	4538
2021-03-16	90.50	95.00	90.50	92.80	4540
2021-03-17	91.80	91.80	89.90	89.90	2844
2021-03-18	90.00	92.40	89.50	89.70	5456
2021-03-19	87.31	91.90	87.31	87.47	4385
2021-03-22	91.59	93.80	87.53	92.30	5729
2021-03-23	92.50	93.40	90.50	91.40	5003
2021-03-24	91.60	92.50	90.20	90.20	4602
2021-03-25	90.52	93.60	89.30	91.70	6811
2021-03-26	93.30	94.00	90.70	92.23	4696
2021-03-29	92.60	93.00	89.07	89.07	4571
2021-03-30	90.00	91.55	86.00	86.00	5419
2021-03-31	90.00	90.60	88.60	88.80	4479
2021-04-01	89.20	90.80	86.71	89.00	6569
2021-04-05	90.50	91.70	88.50	89.38	7957
2021-04-06	90.46	95.00	88.50	94.85	7975
2021-04-07	92.50	94.95	90.10	94.95	7052
2021-04-08	91.70	93.60	90.50	93.00	6373
2021-04-09	92.91	92.91	91.10	92.55	5595
2021-04-12	91.80	92.50	90.05	90.61	6734
2021-04-13	90.40	95.75	89.30	95.75	6877
2021-04-14	92.00	93.30	89.01	89.45	10677
2021-04-15	90.75	94.94	90.75	91.40	6567
2021-04-16	92.45	92.50	90.90	92.30	5759
2021-04-19	92.00	92.20	89.51	89.70	7781
2021-04-20	90.00	92.50	88.51	88.51	8261
2021-04-21	90.12	92.10	85.76	85.76	8044
2021-04-22	89.71	92.20	89.30	91.40	11298
2021-04-23	91.70	93.24	91.00	92.55	5979
2021-04-26	93.20	94.95	91.30	94.74	9009
2021-04-27	94.03	94.40	92.48	93.20	6448
2021-04-28	95.40	96.70	94.05	95.90	6494
2021-04-29	95.15	96.00	94.72	95.20	6235
2021-04-30	95.95	96.70	94.40	94.40	5250
2021-05-03	94.80	98.02	94.80	96.10	8705
2021-05-04	94.50	94.60	91.21	93.00	7704
2021-05-05	92.82	92.82	90.90	91.20	4751
2021-05-06	90.25	91.70	89.31	90.60	7310
2021-05-07	91.25	91.83	89.80	91.40	5687
2021-05-10	90.50	91.25	88.65	88.65	7240
2021-05-11	86.00	87.60	85.38	85.38	6529
2021-05-12	86.20	87.20	85.17	85.75	7233
2021-05-13	87.90	87.90	86.10	86.90	5734
2021-05-14	87.80	87.80	86.75	87.30	2862
2021-05-17	88.30	88.30	86.35	86.65	7150
2021-05-18	87.30	87.60	86.75	87.15	904
2021-05-19	86.20	86.75	85.70	86.70	4239
2021-05-20	86.70	87.70	85.98	86.80	5801
2021-05-21	86.95	87.30	85.98	86.55	2163
2021-05-24	87.40	88.81	87.01	87.40	6516
2021-05-25	87.60	87.60	86.25	86.30	1176
2021-05-26	86.20	86.30	84.98	85.60	6740
2021-05-27	86.45	87.00	85.60	86.90	2503
2021-05-28	87.10	87.30	86.60	87.25	4227
2021-06-01	88.25	91.31	88.25	89.01	3362
2021-06-02	89.20	89.30	84.50	89.30	6792
2021-06-03	87.52	87.80	86.61	87.30	2183
2021-06-04	87.80	87.80	87.10	87.60	1252
2021-06-07	87.60	89.02	87.00	87.00	1505
2021-06-08	86.50	86.65	85.53	85.90	4562
2021-06-09	84.76	87.02	84.76	86.00	4504
2021-06-10	85.60	87.02	85.08	85.80	7908
2021-06-11	85.95	87.02	85.33	86.40	7242
2021-06-14	86.90	86.90	85.65	86.25	2914
2021-06-15	85.90	87.02	85.64	86.15	2363
2021-06-16	85.85	86.10	85.50	86.10	6975
2021-06-17	84.23	85.67	80.98	84.58	10919
2021-06-18	83.80	83.80	82.98	83.00	673
2021-06-21	84.32	84.60	81.98	84.20	3349
2021-06-22	84.63	86.40	84.63	86.40	6648
2021-06-23	87.20	88.50	86.55	86.80	7023
2021-06-24	88.00	89.30	87.10	88.60	8033
2021-06-25	89.40	89.40	88.55	88.80	4361
2021-06-28	89.90	90.35	89.20	89.49	6504
2021-06-29	89.90	90.00	88.80	88.95	4744
2021-06-30	90.40	90.40	89.10	90.00	8900
2021-07-01	89.00	90.50	88.70	90.30	9426
2021-07-02	90.00	90.40	89.18	89.18	5622
2021-07-06	90.53	90.53	88.10	88.90	8747
2021-07-07	90.00	90.75	88.97	89.65	9085
2021-07-08	87.20	88.83	86.47	88.17	13582
2021-07-09	88.60	89.10	87.60	88.25	6045
2021-07-12	89.00	89.60	87.97	88.20	11017
2021-07-13	88.40	91.25	88.00	88.20	3762
2021-07-14	87.94	89.03	86.50	87.00	13254
2021-07-15	85.82	87.03	85.11	86.80	9849
2021-07-16	85.50	87.00	84.97	86.40	12543
2021-07-19	83.40	85.03	82.98	84.62	13113
2021-07-20	84.75	86.03	83.80	84.66	8578
2021-07-21	84.80	85.53	84.60	85.10	4934
2021-07-22	85.10	85.70	82.97	85.10	4918
2021-07-23	85.50	86.60	85.45	86.60	4701
2021-07-26	85.50	86.80	85.50	86.60	10090
2021-07-27	84.25	86.00	84.10	85.09	11124
2021-07-28	86.90	87.80	86.80	87.80	7581
2021-07-29	87.75	89.00	87.26	87.50	8585
2021-07-30	89.00	89.60	87.80	88.51	9397
2021-08-02	89.80	89.90	88.60	89.75	7975
2021-08-03	88.59	88.59	86.76	87.57	9426
2021-08-04	90.10	90.70	88.97	90.13	7297
2021-08-05	91.70	92.74	90.70	91.90	1675
2021-08-06	91.60	92.15	91.50	91.85	1064
2021-08-09	90.65	91.70	90.65	91.00	7416
2021-08-10	89.60	90.90	89.56	90.21	5586
2021-08-11	90.30	90.30	89.55	89.70	6092
2021-08-12	91.00	92.99	91.00	91.76	5794
2021-08-13	92.10	92.65	91.30	92.65	2861
2021-08-16	91.25	91.70	90.10	91.70	6419
2021-08-17	90.90	91.50	89.80	91.50	8881
2021-08-18	91.70	92.20	90.19	92.12	6368
2021-08-19	91.25	91.60	90.75	91.10	5261
2021-08-20	91.40	92.10	91.10	92.09	3721
2021-08-23	92.00	94.50	92.00	93.99	2922
2021-08-24	97.13	97.13	97.13	97.13	485
2021-08-25	96.35	96.95	96.00	96.95	1918
2021-08-26	95.35	96.15	94.79	95.03	7896
2021-08-27	95.75	96.75	95.30	96.25	5647
2021-08-30	98.40	99.20	98.35	99.20	6505
2021-08-31	97.50	99.20	97.26	97.42	6522
2021-09-01	97.05	98.20	96.68	97.34	5772
2021-09-02	96.15	96.15	95.13	95.30	4518
2021-09-03	95.90	96.50	94.80	95.64	5229
2021-09-07	96.70	96.70	95.81	96.20	4512
2021-09-08	95.61	96.50	95.30	95.60	3785
2021-09-09	97.00	98.60	96.60	97.95	3885
2021-09-10	98.85	100.00	97.80	99.92	6566
2021-09-13	101.00	101.00	98.97	100.21	7268
2021-09-14	99.75	100.39	98.80	99.80	5773
2021-09-15	100.25	100.86	98.07	99.95	6385
2021-09-16	101.40	101.40	99.15	100.00	5621
2021-09-17	100.35	100.35	98.86	98.91	5067
2021-09-20	97.70	98.10	96.26	96.35	5573
2021-09-21	98.10	98.50	97.20	98.50	5891
2021-09-22	98.80	100.35	98.80	98.95	5752
2021-09-23	98.90	103.65	98.70	103.65	6494
2021-09-24	101.50	102.62	100.79	102.62	5514
2021-09-27	100.70	100.78	99.70	100.07	2365
2021-09-28	98.70	100.45	97.08	98.00	3864
2021-09-29	97.00	99.14	97.00	98.50	7690
2021-09-30	98.10	99.50	98.10	98.17	7211
2021-10-01	98.30	98.99	98.00	98.20	3511
2021-10-04	97.20	97.60	95.90	96.37	5156
2021-10-05	97.20	98.70	96.60	97.85	6842
2021-10-06	96.50	97.80	96.05	97.44	5958
2021-10-07	99.90	103.52	98.50	100.74	7390
2021-10-08	101.00	102.18	98.84	98.84	6053
2021-10-11	102.00	104.00	102.00	102.25	6509
2021-10-12	102.60	103.90	102.45	102.47	5103
2021-10-13	103.80	105.50	103.60	105.21	5405
2021-10-14	104.35	106.78	104.10	105.85	4819
2021-10-15	105.60	112.35	105.60	107.30	9430
2021-10-18	106.30	107.50	104.80	106.76	7347
2021-10-19	106.31	106.31	105.51	106.22	2293
2021-10-20	105.01	105.16	103.40	103.51	1369
2021-10-21	105.20	106.50	105.20	106.50	1823
2021-10-22	106.20	109.74	105.30	107.29	6341
2021-10-25	106.64	109.00	106.64	107.96	5642
2021-10-26	107.85	108.95	105.57	105.68	5548
2021-10-27	106.20	108.40	105.85	106.00	5760
2021-10-28	105.80	108.70	105.60	107.10	6506
2021-10-29	107.80	109.10	106.30	108.43	4688
2021-11-01	109.05	112.35	108.40	112.35	5652
2021-11-02	113.00	116.48	113.00	114.45	5278
2021-11-03	112.88	112.88	109.90	112.25	6147
2021-11-04	111.30	112.80	110.55	111.50	5697
2021-11-05	110.70	112.13	110.55	110.65	4442
2021-11-08	113.50	142.00	112.73	116.52	6996
2021-11-09	116.50	119.77	115.00	118.00	6026
2021-11-10	116.33	119.76	116.33	119.66	2969
2021-11-11	120.00	121.71	118.90	121.69	6001
2021-11-12	120.26	121.17	119.20	120.70	4798
2021-11-15	122.80	125.78	121.24	125.78	6919
2021-11-16	121.94	124.74	121.03	121.03	4925
2021-11-17	123.22	125.70	122.83	122.83	5083
2021-11-18	123.10	123.95	122.51	123.10	6212
2021-11-19	123.10	125.50	117.93	122.95	6275
2021-11-22	121.60	125.79	121.35	123.10	5312
2021-11-23	122.83	122.83	116.92	120.35	2731
2021-11-24	118.25	118.40	115.85	117.92	5330
2021-11-26	115.80	117.91	114.60	117.91	1569
2021-11-29	116.75	119.61	115.80	119.32	4918
2021-11-30	119.80	119.80	117.00	118.69	4809
2021-12-01	118.60	120.30	118.30	119.48	4505
2021-12-02	117.30	119.80	115.86	119.70	7225
2021-12-03	118.50	119.40	115.02	116.25	4478
2021-12-06	118.08	118.08	116.41	117.00	3592
2021-12-07	119.00	121.35	117.00	120.69	6108
2021-12-08	120.50	122.00	118.99	119.03	4447
2021-12-09	122.02	124.83	121.56	122.95	1916
2021-12-10	124.00	124.00	119.44	122.46	6171
2021-12-13	120.86	122.36	117.00	119.48	9749
2021-12-14	118.20	118.90	117.00	118.90	5130
2021-12-15	116.40	118.30	114.80	118.30	6100
2021-12-16	118.70	120.20	117.50	119.93	4624
2021-12-17	117.20	119.73	116.70	119.73	6761
2021-12-20	115.60	116.80	114.58	115.67	9480
2021-12-21	116.08	119.00	115.85	117.70	6563
2021-12-22	117.25	121.45	117.10	121.45	6365
2021-12-23	118.20	120.89	117.40	119.89	3559
2021-12-27	120.58	123.00	117.33	123.00	1761
2021-12-28	120.90	123.92	120.64	123.79	2870
2021-12-29	121.45	123.60	119.80	121.85	7239
2021-12-30	121.80	123.90	120.90	122.00	7690
2021-12-31	122.30	123.97	121.10	123.97	7205
2022-01-03	121.97	121.97	121.61	121.61	785
2022-01-04	121.90	122.50	120.02	120.02	6762
2022-01-05	121.80	122.79	120.60	120.60	3291
2022-01-06	120.20	122.44	120.20	121.80	2120
2022-01-07	121.80	122.40	120.20	120.75	4318
2022-01-10	118.00	118.00	114.99	116.55	5730
2022-01-11	117.40	118.40	116.80	118.10	4977
2022-01-12	119.50	120.00	118.40	120.00	9655
2022-01-13	119.00	119.40	115.91	115.91	10881
2022-01-14	117.35	118.80	116.88	117.20	7638
2022-01-18	112.99	113.75	110.46	111.55	13286
2022-01-19	113.19	113.19	110.28	111.06	10587
2022-01-20	111.35	113.38	110.50	110.50	11683
2022-01-21	110.60	111.13	108.37	108.99	11198
2022-01-24	104.40	106.60	102.77	106.00	15533
2022-01-25	105.30	110.80	104.20	108.00	11813
2022-01-26	108.10	114.00	105.32	106.95	8452
2022-01-27	110.80	111.20	106.60	108.65	8252
2022-01-28	108.40	108.80	106.40	108.10	6901
2022-01-31	110.00	113.87	109.40	113.80	9691
2022-02-01	113.00	114.33	111.70	112.60	10632
2022-02-02	115.00	116.22	114.40	115.55	11395
2022-02-03	113.90	114.05	110.20	111.20	11478
2022-02-04	110.12	114.74	110.12	114.74	1841
2022-02-07	111.95	112.00	110.06	110.60	6588
2022-02-08	108.44	110.40	107.85	110.35	12501
2022-02-09	112.00	114.00	110.74	111.80	6899
2022-02-10	110.80	110.80	110.00	110.00	1993
2022-02-11	110.25	111.05	106.43	108.20	5840
2022-02-14	108.86	108.86	106.98	108.40	4848
2022-02-15	110.30	111.38	109.98	111.38	1611
2022-02-16	113.00	114.30	113.00	114.22	2011
2022-02-17	112.00	112.30	110.08	110.08	1445
2022-02-18	111.80	113.49	110.21	111.25	1711
2022-02-22	109.00	109.29	108.23	108.23	1677
2022-02-23	108.31	108.31	101.35	101.35	3743
2022-02-24	97.58	99.90	96.93	99.50	4040
2022-02-25	98.00	101.67	98.00	101.67	1218
2022-02-28	101.00	105.88	101.00	105.88	2564
2022-03-01	104.58	104.58	100.20	100.20	1229
2022-03-02	102.99	104.80	102.72	103.80	2128
2022-03-03	103.71	104.51	102.58	102.65	1968
2022-03-04	102.56	104.00	101.05	101.05	1247
2022-03-07	98.35	99.90	92.25	92.25	2767
2022-03-08	93.76	99.38	93.76	97.44	2206
2022-03-09	101.20	103.20	101.20	102.39	2007
2022-03-10	111.54	111.54	102.96	102.96	1469
2022-03-11	107.04	107.04	102.56	102.56	1432
2022-03-14	101.89	101.89	97.52	97.52	3036
2022-03-15	97.44	99.46	97.44	97.50	756
2022-03-16	101.22	101.35	97.92	98.61	1609
2022-03-17	99.85	104.22	99.85	104.22	1983
2022-03-18	104.46	104.46	104.46	104.46	1038
2022-03-21	104.64	107.71	104.41	105.96	2091
2022-03-22	104.25	106.65	104.25	104.55	902
2022-03-23	101.60	104.79	101.60	104.79	574
2022-03-24	106.94	106.94	106.94	106.94	520
2022-03-25	105.50	105.90	103.96	105.90	1216
2022-03-28	100.49	100.90	100.49	100.75	1722
2022-03-29	102.00	103.60	101.45	103.60	1078
2022-03-30	100.40	101.03	100.40	101.01	1240
2022-03-31	101.94	101.94	100.69	100.69	929
2022-04-01	99.80	101.50	99.75	101.50	1473
2022-04-04	102.60	102.60	101.14	101.14	685
2022-04-07	100.00	100.00	100.00	100.00	563
2022-04-08	100.18	100.18	100.18	100.18	590
2022-04-11	97.65	97.73	97.65	97.73	1019
2022-04-13	101.35	101.35	98.53	98.53	1014
2022-04-14	99.01	100.45	98.72	100.45	733
2022-04-19	101.73	101.75	100.33	101.75	1427
2022-04-20	101.20	101.22	101.20	101.22	773
2022-04-21	101.74	101.74	100.28	101.63	865
2022-04-22	98.10	98.10	96.80	97.84	1006
2022-04-25	96.51	102.41	96.51	100.45	4449
2022-04-26	100.00	100.00	98.00	99.71	2162
2022-04-27	97.83	97.93	97.83	97.93	916
2022-04-28	99.07	100.28	98.10	99.93	1721
2022-04-29	100.64	101.50	97.01	97.01	1786
2022-05-02	92.80	99.29	90.00	94.65	6413
2022-05-03	94.87	94.87	93.50	93.50	4122
2022-05-04	93.88	94.25	92.72	94.16	1206
2022-05-05	93.64	93.64	93.00	93.00	654
2022-05-06	94.60	94.97	91.01	91.03	2660
2022-05-09	88.94	91.00	88.60	88.60	2568
2022-05-10	89.98	89.98	89.98	89.98	759
2022-05-11	88.88	88.88	88.88	88.88	354
2022-05-12	88.00	92.36	88.00	88.65	1814
2022-05-13	90.00	93.36	90.00	93.00	2476
2022-05-16	92.70	92.70	92.49	92.49	746
2022-05-17	94.10	94.44	94.10	94.44	981
2022-05-18	94.59	94.80	92.48	92.76	1579
2022-05-19	94.16	94.50	90.30	94.50	1427
2022-05-20	92.25	92.25	91.31	91.87	3368
2022-05-23	94.06	95.92	91.00	94.80	5910
2022-05-24	89.43	89.43	89.43	89.43	1162
2022-05-25	96.83	96.83	88.03	90.05	3353
2022-05-26	93.00	93.00	93.00	93.00	579
2022-05-27	92.38	96.40	92.38	94.00	1110
2022-05-31	91.60	93.75	91.60	93.14	2220
2022-06-01	94.40	94.72	94.40	94.40	942
2022-06-02	96.90	96.90	92.50	93.99	1324
2022-06-03	93.06	93.06	93.06	93.06	562
2022-06-06	94.85	96.73	94.85	96.73	496
2022-06-07	102.82	102.82	100.56	100.56	1075
2022-06-08	96.18	96.18	94.80	94.80	656
2022-06-09	94.04	95.20	94.00	95.20	1147
2022-06-10	91.26	93.19	89.50	90.00	1875
2022-06-13	85.51	85.51	83.44	83.44	1358
2022-06-14	85.00	86.15	84.81	86.15	2894
2022-06-15	85.49	90.00	85.12	85.67	3848
2022-06-16	87.91	87.91	87.91	87.91	712
2022-06-17	89.12	89.48	86.29	86.88	4294
2022-06-21	89.88	90.75	88.46	89.61	2992
2022-06-22	95.09	95.09	94.00	94.00	1066
2022-06-23	92.09	95.04	91.35	91.35	2803
2022-06-24	95.00	96.81	95.00	96.81	1533
2022-06-27	96.70	96.70	96.70	96.70	693
2022-06-29	92.82	92.82	92.82	92.82	984
2022-06-30	92.80	92.80	92.80	92.80	668
2022-07-01	87.51	90.67	87.51	90.67	373
2022-07-05	94.19	94.50	92.64	94.50	1377
2022-07-06	96.15	96.15	96.15	96.15	801
2022-07-07	100.00	101.16	97.06	101.16	1141
2022-07-08	98.87	98.87	98.87	98.87	534
2022-07-12	104.01	109.12	103.57	103.57	945
2022-07-13	98.81	110.42	98.81	101.26	2967
2022-07-14	100.45	100.45	100.45	100.45	280
2022-07-15	102.95	102.95	102.95	102.95	444
2022-07-19	102.08	103.75	102.08	103.75	4110
2022-07-21	105.30	106.86	103.77	106.00	1430
2022-07-22	105.50	105.50	105.50	105.50	411
2022-07-25	100.78	104.35	100.00	100.00	1489
2022-07-27	100.60	100.60	100.60	100.60	804
2022-07-29	104.50	104.50	103.38	103.38	478
2022-08-01	102.67	102.67	102.67	102.67	347
2022-08-02	98.15	98.15	98.15	98.15	504
2022-08-03	99.80	102.39	99.80	102.39	480
2022-08-04	99.15	100.50	98.00	100.50	4728
2022-08-05	99.51	99.51	96.70	97.05	741
2022-08-08	100.00	100.00	100.00	100.00	1231
2022-08-09	100.50	100.50	99.10	99.10	536
2022-08-10	101.92	104.50	101.92	104.50	966
2022-08-11	102.32	102.32	102.32	102.32	489
2022-08-12	102.28	103.85	100.99	103.85	592
2022-08-16	100.01	101.95	98.11	101.95	2708
2022-08-17	98.77	98.77	98.77	98.77	358
2022-08-18	102.92	102.92	102.92	102.92	467
2022-08-24	101.49	101.49	101.49	101.49	313
2022-08-25	100.51	100.51	100.51	100.51	301
2022-08-26	102.15	103.50	102.15	102.51	1554
2022-08-29	101.00	101.00	101.00	101.00	437
2022-08-30	100.04	100.04	100.04	100.04	403
2022-08-31	99.45	103.48	98.81	103.48	1107
2022-09-01	97.19	97.19	97.19	97.19	295
2022-09-02	100.59	100.59	100.59	100.59	595
2022-09-06	96.35	96.47	94.37	94.37	784
2022-09-08	94.93	94.93	93.01	93.01	700
2022-09-09	95.41	96.44	95.41	95.53	794
2022-09-12	96.75	96.75	96.75	96.75	1426
2022-09-15	93.45	93.45	93.45	93.45	1018
2022-09-16	92.13	93.05	91.60	93.05	962
2022-09-19	92.60	92.60	90.41	90.70	1004
2022-09-22	88.90	88.90	85.02	85.02	2112
2022-09-23	84.80	84.80	81.34	84.50	1076
2022-09-26	84.76	86.00	73.98	84.35	3409
2022-09-27	83.94	85.94	83.75	83.90	3253
2022-09-28	85.18	85.18	85.18	85.18	570
2022-09-29	82.00	82.00	82.00	82.00	1714
2022-09-30	82.00	82.34	80.68	82.34	1167
2022-10-03	81.47	81.93	80.58	81.85	1807
2022-10-04	83.00	85.75	83.00	85.75	1426
2022-10-05	79.70	83.00	79.70	83.00	2003
2022-10-06	81.50	81.50	81.50	81.50	744
2022-10-07	81.23	81.23	79.83	80.40	2287
2022-10-10	80.80	80.80	79.10	79.10	765
2022-10-12	78.40	79.09	77.89	79.09	999
2022-10-13	77.00	79.47	76.21	79.47	1853
2022-10-17	84.87	84.87	80.46	80.46	1000
2022-10-18	80.60	80.60	80.60	80.60	673
2022-10-20	77.84	79.50	77.84	79.50	851
2022-10-21	79.04	80.50	79.00	80.50	1277
2022-10-24	77.53	78.20	77.53	78.20	951
2022-10-25	77.60	78.92	77.60	78.92	1508
2022-10-26	80.05	80.21	80.05	80.21	694
2022-10-27	78.07	78.22	77.32	78.22	1299
2022-10-28	78.70	79.41	78.70	79.41	799
2022-10-31	80.20	80.21	80.20	80.21	669
2022-11-01	80.55	80.55	80.55	80.55	1289
2022-11-02	79.95	79.95	76.06	78.00	1383
2022-11-03	76.36	77.04	75.10	77.04	2572
2022-11-04	76.17	78.00	76.17	78.00	772
2022-11-07	75.35	76.14	75.35	76.14	1104
2022-11-08	76.61	76.66	75.52	75.52	2563
2022-11-09	74.82	74.82	73.00	73.00	628
2022-11-10	77.70	78.69	77.70	78.69	1249
2022-11-11	80.64	82.00	80.62	82.00	2441
2022-11-14	79.49	80.80	79.49	80.80	972
2022-11-15	80.25	81.00	80.25	81.00	486
2022-11-16	79.39	79.39	79.39	79.39	423
2022-11-17	78.66	79.03	78.60	78.60	909
2022-11-18	80.03	80.03	80.03	80.03	431
2022-11-23	78.00	78.00	77.12	77.23	738
2022-11-28	78.55	80.79	78.55	80.79	673
2022-11-30	82.39	82.43	78.06	82.43	2575
2022-12-01	83.04	84.97	83.04	84.97	606
2022-12-02	80.77	80.77	79.14	79.14	499
2022-12-05	81.35	82.26	81.35	81.40	647
2022-12-08	75.58	75.58	74.75	74.76	1183
2022-12-09	75.48	75.48	75.48	75.48	532
2022-12-12	75.61	75.61	75.61	75.61	341
2022-12-13	75.62	75.62	75.62	75.62	196
2022-12-14	75.81	75.81	75.81	75.81	697
2022-12-15	74.26	74.26	74.26	74.26	534
2022-12-19	76.17	76.43	76.17	76.43	548
2022-12-20	75.73	75.83	75.73	75.83	216
2022-12-22	73.66	73.66	73.66	73.66	379
2022-12-23	74.00	74.95	74.00	74.95	296
2022-12-27	73.59	73.59	71.23	71.23	423
2022-12-28	71.33	71.33	71.33	71.33	268
2022-12-29	72.27	72.62	72.27	72.62	485
2022-12-30	70.89	70.89	70.89	70.89	145
2023-01-03	70.60	70.60	70.60	70.60	197
2023-01-04	74.67	74.67	74.67	74.67	131
2023-01-11	78.00	78.10	78.00	78.10	1917
2023-01-17	80.58	80.58	80.58	78.10	275
2023-01-20	79.07	79.07	79.07	79.07	129
2023-01-23	79.50	79.50	78.39	78.39	1107
2023-01-24	80.34	82.55	80.34	82.55	420
2023-01-25	78.13	80.10	78.13	80.10	660
2023-01-27	77.70	77.70	77.70	77.70	239
2023-01-30	75.00	75.00	75.00	75.00	356
2023-01-31	78.89	78.89	78.79	78.79	828
2023-02-01	80.84	80.85	80.84	80.85	652
2023-02-10	76.50	76.50	75.50	75.50	815
2023-02-14	76.39	76.90	76.39	76.90	278
2023-02-16	73.17	73.21	73.17	73.21	355
2023-02-17	73.00	73.05	72.60	73.05	761
2023-02-22	70.00	70.26	69.71	70.20	1503
2023-02-23	68.93	68.93	68.88	68.90	928
2023-02-27	68.49	68.49	68.49	68.49	253
2023-02-28	68.00	68.30	68.00	68.30	320
2023-03-03	68.49	68.49	68.49	68.49	265
2023-03-06	74.76	74.76	70.50	70.50	582
2023-03-13	65.60	65.60	64.44	64.44	958
2023-03-16	63.70	63.70	63.70	63.70	225
2023-03-21	65.80	65.80	65.22	65.22	265
2023-03-22	66.21	68.55	66.21	68.55	1468
2023-03-23	69.40	69.50	69.40	69.50	639
2023-03-24	70.59	70.59	67.40	67.40	620
2023-03-27	74.71	74.71	74.71	74.71	464
2023-03-28	64.27	64.27	64.27	64.27	497
2023-03-30	65.10	66.55	65.10	66.55	360
2023-03-31	65.64	65.70	65.51	65.64	707
2023-04-03	63.16	63.16	63.08	63.08	594
2023-04-04	63.75	63.80	63.72	63.72	784
2023-04-05	63.88	63.88	63.88	63.88	741
2023-04-12	62.07	62.20	62.05	62.05	1490
2023-04-13	61.11	61.22	61.11	61.15	733
2023-04-14	61.10	61.10	61.10	61.10	113
2023-04-18	60.29	61.26	60.29	60.67	729
2023-04-25	62.16	62.20	62.16	62.20	341
2023-04-26	62.00	62.39	62.00	62.39	341
2023-04-27	62.83	62.85	62.83	62.85	432
2023-05-01	63.35	63.90	63.35	63.90	357
2023-05-02	64.75	64.80	64.75	64.80	361
2023-05-03	68.00	68.30	68.00	68.30	752
2023-05-04	69.75	69.75	68.84	68.84	972
2023-05-05	69.20	69.40	69.10	69.10	540
2023-05-08	69.71	69.71	69.71	69.71	192
2023-05-09	68.23	68.23	68.23	68.23	260
2023-05-10	71.94	71.94	71.94	71.94	460
2023-05-11	78.78	79.80	73.02	73.02	908
2023-05-12	71.51	71.70	71.40	71.40	670
2023-05-15	71.12	71.14	71.06	71.06	942
2023-05-16	71.95	71.95	71.95	71.95	154
2023-05-18	70.80	70.84	70.80	70.84	408
2023-05-19	72.02	72.02	72.02	72.02	310
2023-05-23	67.72	67.80	67.72	67.80	483
2023-05-24	69.20	69.20	69.20	69.20	383
2023-05-25	68.88	68.88	68.88	68.88	383
2023-05-30	68.13	69.41	68.11	69.41	930
2023-05-31	69.79	69.79	69.79	69.79	385
2023-06-01	70.89	70.89	68.45	68.45	560
2023-06-02	68.00	68.00	67.80	67.80	624
2023-06-05	65.41	65.41	65.41	65.41	240
2023-06-06	66.92	68.04	66.92	68.04	715
2023-06-08	70.85	71.75	70.85	71.75	1025
2023-06-14	74.08	74.08	74.08	74.08	140
2023-06-15	75.43	75.43	75.43	75.43	324
2023-06-16	76.00	76.00	76.00	76.00	263
2023-06-20	79.13	79.13	79.13	79.13	180
2023-06-22	75.26	75.26	75.26	75.26	509
2023-06-23	76.33	76.50	76.33	76.45	1716
2023-06-26	74.06	77.00	74.06	77.00	791
2023-06-27	75.38	76.90	75.38	76.90	413
2023-06-28	74.01	74.01	74.01	74.01	132
2023-06-29	74.90	76.00	74.90	76.00	734
2023-06-30	74.51	74.51	74.51	74.51	170
2023-07-07	73.95	73.95	73.95	73.95	280
2023-07-10	70.00	70.00	70.00	70.00	1069
2023-07-11	73.07	73.98	73.07	73.98	452
2023-07-13	78.50	78.50	78.50	78.50	506
2023-07-14	77.29	77.29	77.29	77.29	633
2023-07-17	74.16	74.20	74.16	74.20	524
2023-07-18	76.73	76.73	76.73	76.73	156
2023-07-20	78.57	78.57	77.92	77.92	620
2023-07-24	73.67	73.67	73.67	73.67	244
2023-07-25	68.41	68.41	68.41	68.41	382
2023-07-26	71.78	71.78	71.78	71.78	264
2023-07-27	71.81	71.81	71.81	71.81	395
2023-08-03	74.90	75.00	74.90	75.00	357
2023-08-11	76.21	78.50	76.21	78.50	640
2023-08-14	73.79	73.79	73.56	73.56	422
2023-08-15	73.15	73.15	73.02	73.15	410
2023-08-16	73.84	73.84	73.41	73.68	942
2023-08-17	73.83	74.20	73.83	74.20	569
2023-08-22	76.25	76.25	76.25	76.25	659
2023-08-23	74.57	74.59	74.57	74.59	427
2023-08-24	74.90	74.90	74.90	74.90	165
2023-08-29	71.50	71.50	71.50	71.50	393
2023-08-30	71.11	73.40	71.11	73.40	805
2023-09-01	74.99	74.99	74.99	74.99	157
2023-09-07	73.76	73.76	73.76	73.76	142
2023-09-08	75.00	76.00	74.62	75.60	1820
2023-09-12	0.00	0.00	0.00	75.60	164
2023-09-14	73.73	73.73	73.73	73.73	449
2023-09-19	71.72	71.89	71.72	71.89	286
2023-09-21	72.21	72.21	72.21	72.21	196
2023-09-25	73.34	73.34	73.34	73.34	376
2023-09-29	75.16	75.16	75.16	75.16	210
2023-10-02	76.61	76.61	76.61	76.61	144
2023-10-03	73.75	73.75	73.55	73.55	425
2023-10-04	72.62	72.62	72.61	72.61	654
2023-10-09	63.12	65.69	62.75	63.45	3491
2023-10-10	63.93	64.80	63.93	64.70	1035
2023-10-11	61.68	61.68	61.68	61.68	886
2023-10-12	62.62	63.05	62.56	63.05	519
2023-10-13	63.03	63.03	63.03	63.03	101
2023-10-16	63.34	63.98	62.97	63.98	1003
2023-10-17	61.90	63.20	61.11	63.20	678
2023-10-19	60.02	60.02	59.07	59.25	1023
2023-10-20	62.03	62.03	61.99	61.99	244
2023-10-23	55.97	55.97	55.97	55.97	194
2023-10-30	57.58	57.58	57.50	57.50	282
2023-10-31	58.09	58.09	58.09	58.09	358
2023-11-02	61.18	61.18	60.07	60.07	615
2023-11-03	64.00	64.00	63.00	63.00	428
2023-11-07	65.22	65.24	65.22	65.24	399
2023-11-10	59.25	59.25	59.25	59.25	226
2023-11-13	57.21	57.21	57.15	57.15	2224
2023-11-14	59.52	59.52	59.52	59.52	427
2023-11-16	60.43	60.43	59.37	59.37	598
2023-11-20	59.07	60.64	59.07	59.75	1899
2023-11-28	60.00	60.00	59.27	59.27	971
2023-11-29	61.26	61.26	61.26	61.26	128
2023-11-30	60.75	60.75	60.75	60.75	123
2023-12-01	60.75	60.81	60.75	60.81	506
2023-12-05	60.00	60.00	60.00	60.00	439
2023-12-06	59.83	59.83	58.73	58.90	1438
2023-12-07	60.29	60.86	60.29	60.62	918
2023-12-08	59.77	59.77	59.77	59.77	466
2023-12-11	58.29	60.42	58.29	60.42	310
2023-12-13	58.76	58.76	58.76	58.76	142
2023-12-18	60.38	60.38	60.38	60.38	151
2023-12-20	64.33	64.33	64.06	64.06	213
2023-12-21	65.00	65.00	65.00	65.00	199
2023-12-22	64.75	64.75	64.75	64.75	401
2023-12-26	66.87	66.94	66.87	66.87	683
2023-12-27	65.31	65.31	65.16	65.31	543
2024-01-02	65.92	65.92	65.03	65.03	263
2024-01-08	63.48	64.50	63.48	64.50	1137
2024-01-11	64.21	64.21	64.21	64.21	150
2024-01-17	60.43	60.43	60.43	60.43	555
2024-01-18	63.41	65.78	63.41	63.81	653
2024-01-23	60.39	60.39	60.39	60.39	271
2024-01-24	68.67	68.67	68.67	68.67	163
2024-01-25	66.97	67.10	66.00	66.04	1607
2024-01-30	66.62	66.62	66.62	66.62	181
2024-02-02	68.90	68.90	68.90	68.90	338
2024-02-06	65.83	66.83	65.83	66.03	550
2024-02-09	67.43	69.87	67.43	69.87	1955
2024-02-20	71.61	72.98	71.61	72.98	573
2024-02-21	73.04	73.04	73.03	73.03	247
2024-02-22	72.32	72.32	72.32	72.32	134
2024-02-23	73.09	74.80	73.09	73.60	786
2024-02-26	75.00	76.44	75.00	76.44	781
2024-02-27	76.99	76.99	76.99	76.99	250
2024-02-29	76.76	76.76	76.76	76.76	315
2024-03-05	78.13	78.13	77.42	77.42	571
2024-03-06	75.54	76.63	75.54	76.63	293
2024-03-07	77.68	77.68	77.68	77.68	259
2024-03-08	77.81	77.81	77.81	77.81	294
2024-03-12	74.51	75.50	74.51	75.50	468
2024-03-15	78.75	78.75	78.75	78.75	160
2024-03-19	79.57	79.57	79.27	79.27	535
2024-03-20	82.10	82.10	82.10	82.10	415
2024-03-21	82.20	82.22	82.20	82.21	470
2024-03-22	81.88	83.19	80.60	83.01	1678
2024-04-02	80.95	80.95	80.95	80.95	405
2024-04-03	79.91	81.22	75.02	81.22	706
2024-04-04	77.71	79.34	77.29	79.34	572
2024-04-05	78.00	78.00	78.00	78.00	1225
2024-04-08	80.10	83.09	80.10	83.09	1465
2024-04-09	80.83	80.83	80.05	80.05	261
2024-04-12	79.50	79.50	78.30	79.30	649
2024-04-15	77.26	77.26	77.26	77.26	391
2024-04-16	74.60	74.60	74.60	74.60	363
2024-04-17	72.66	74.15	72.66	74.15	540
2024-04-22	75.00	75.00	75.00	75.00	246
2024-04-23	74.60	74.60	74.60	74.60	222
2024-04-25	74.60	74.60	74.60	74.60	109
2024-04-26	72.52	74.80	72.52	74.80	323
2024-05-01	73.05	73.05	73.00	73.00	414
2024-05-02	75.00	75.00	75.00	75.00	257
2024-05-03	75.31	76.80	75.31	76.80	515
2024-05-08	78.82	80.44	78.82	80.44	559
2024-05-09	81.47	84.22	81.47	84.12	974
2024-05-10	84.27	84.27	84.27	84.27	304
2024-05-13	82.78	82.78	82.78	82.78	394
2024-05-15	85.32	86.06	79.03	79.03	905
2024-05-16	83.24	84.60	82.20	82.20	2828
2024-05-17	81.21	81.28	81.21	81.21	402
2024-05-23	80.41	81.20	78.22	78.22	2492
2024-05-24	79.14	81.40	77.28	78.58	2503
2024-05-29	81.45	81.45	81.45	81.45	346
2024-05-30	79.95	80.00	79.95	80.00	614
2024-05-31	78.75	78.75	78.75	78.75	120
2024-06-05	71.40	71.40	71.40	71.40	317
2024-06-07	69.07	69.07	69.07	69.07	194
2024-06-10	70.69	70.69	70.69	70.69	136
2024-06-11	71.56	71.56	71.56	71.56	132
2024-06-12	69.88	72.55	69.88	72.55	286
2024-06-17	71.23	72.00	71.23	72.00	302
2024-07-01	71.96	71.96	71.96	71.96	202
2024-07-08	76.20	76.20	76.20	76.20	449
2024-07-09	76.61	78.00	76.61	78.00	524
2024-07-10	78.65	78.65	78.65	78.65	113
2024-07-17	80.21	80.21	80.21	80.21	190
2024-07-23	85.89	87.10	85.89	87.10	886
2024-07-29	82.82	83.00	82.65	82.99	1390
2024-07-30	81.25	81.61	78.99	80.00	9866
2024-07-31	78.24	78.42	78.20	78.42	626
2024-08-01	77.76	77.76	74.67	74.99	1857
2024-08-02	74.90	74.90	73.50	73.50	4146
2024-08-06	69.28	71.12	69.28	71.12	369
2024-08-07	72.30	72.30	72.30	72.30	603
2024-08-09	74.50	75.69	74.23	75.69	2342
2024-08-13	74.14	74.14	74.00	74.00	983
2024-08-15	75.70	75.70	75.70	75.70	112
2024-08-16	78.30	78.30	78.30	78.30	299
2024-08-20	76.06	76.06	76.06	76.06	262
2024-08-26	75.93	75.93	75.93	75.93	205
2024-08-28	76.85	76.85	76.85	76.85	166
2024-09-03	76.38	76.38	76.38	76.38	230
2024-09-04	74.41	74.41	74.41	74.41	176
2024-09-05	77.21	77.21	77.21	77.21	181
2024-09-06	78.71	78.71	78.71	78.71	260
2024-09-09	74.79	74.79	74.00	74.00	508
2024-09-10	74.24	74.89	74.24	74.89	471
2024-09-12	76.90	76.90	76.90	76.90	372
2024-09-13	76.87	76.90	76.86	76.90	521
2024-09-16	76.33	76.33	76.33	76.33	259
2024-09-17	73.28	73.28	73.28	73.28	608
2024-09-19	74.20	74.20	74.20	74.20	217
2024-09-20	70.52	70.52	70.52	70.52	212
2024-09-23	73.17	73.17	73.17	73.17	411
2024-09-24	76.21	76.21	75.39	75.39	424
2024-09-25	75.80	77.00	75.60	76.55	4203
2024-09-26	79.30	79.40	79.30	79.31	710
2024-09-27	79.41	79.84	79.41	79.84	615
2024-09-30	79.33	80.00	79.33	80.00	754
2024-10-01	80.00	80.52	80.00	80.52	851
2024-10-02	78.81	78.81	77.39	77.39	574
2024-10-03	77.56	77.56	77.56	77.56	166
2024-10-07	78.46	78.46	78.46	78.46	313
2024-10-10	74.22	74.22	74.22	74.22	240
2024-10-16	76.61	76.95	76.61	76.95	516
2024-10-17	78.00	78.00	78.00	78.00	415
2024-10-22	82.00	82.00	81.99	81.99	780
2024-10-25	82.02	82.02	82.02	82.02	225
2024-10-28	83.56	83.56	83.56	83.56	423
2024-10-29	83.93	83.93	83.93	83.93	224
2024-10-30	87.00	87.50	86.99	86.99	1361
2024-10-31	84.59	86.23	84.59	85.20	3861
2024-11-01	84.44	84.44	84.44	84.44	112
2024-11-04	85.27	86.56	85.27	86.56	1003
2024-11-07	87.70	87.70	87.50	87.50	560
2024-11-11	78.90	79.59	78.90	79.59	1292
2024-11-12	78.00	81.20	77.50	81.20	1316
2024-11-13	80.50	80.50	80.50	80.50	212
2024-11-14	80.05	80.05	80.05	80.05	502
2024-11-18	82.83	82.83	82.83	82.83	183
2024-11-19	82.73	82.73	82.73	82.73	372
2024-11-26	87.00	87.27	87.00	87.27	279
2024-11-27	87.28	87.28	85.25	85.25	408
2024-12-02	86.81	89.30	86.81	89.30	807
2024-12-11	95.55	96.50	95.30	96.50	476
2024-12-17	94.75	94.75	94.75	94.75	274
2024-12-18	96.40	96.47	95.25	95.25	541
2024-12-19	93.35	93.35	93.35	93.35	198
2024-12-30	92.22	92.22	89.00	89.00	327
2025-01-02	83.70	83.70	81.90	83.00	1132
2025-01-06	85.74	87.46	85.74	87.46	1028
2025-01-07	86.00	86.00	86.00	86.00	268
2025-01-10	80.15	83.20	80.15	82.99	3874
2025-01-14	87.24	87.24	84.60	86.40	470
2025-01-15	87.50	88.20	87.50	88.20	439
2025-01-16	87.78	87.78	87.78	87.78	116
2025-01-17	89.37	89.37	89.37	89.37	361
2025-01-21	85.72	90.55	85.72	90.55	634
2025-01-22	88.78	88.78	88.78	88.78	343
2025-01-23	86.96	86.98	86.96	86.98	287
2025-01-27	87.60	87.96	87.10	87.70	1330
2025-01-29	89.91	89.91	88.35	88.35	2137
2025-01-30	90.95	92.31	89.80	92.31	1385
2025-01-31	91.95	91.95	91.01	91.27	2464
2025-02-03	90.00	90.81	90.00	90.18	466
2025-02-04	91.79	92.36	91.79	92.36	585
2025-02-05	95.10	96.54	95.10	96.54	2804
2025-02-06	94.97	96.00	94.97	96.00	527
2025-02-07	95.70	95.73	95.70	95.73	1148
2025-02-10	97.52	97.52	97.52	97.52	205
2025-02-11	97.35	97.35	97.35	97.35	565
2025-02-12	92.69	95.30	92.69	95.30	2304
2025-02-13	95.09	96.20	95.09	96.20	1230
2025-02-14	98.09	100.00	98.09	99.12	1826
2025-02-18	98.00	99.99	98.00	99.99	597
2025-02-19	99.92	99.92	99.92	99.92	170
2025-02-20	99.43	99.43	99.43	99.43	178
2025-02-21	99.77	99.77	99.77	99.77	155
2025-02-24	96.62	97.04	96.50	96.76	684
2025-02-25	96.60	96.60	96.60	96.60	155
2025-02-27	95.92	95.92	95.92	95.92	202
2025-02-28	93.22	94.59	93.22	94.59	783
2025-03-03	95.77	95.77	95.77	95.77	368
2025-03-04	89.81	93.75	89.81	92.00	600
2025-03-07	91.25	91.25	91.25	91.25	179
2025-03-11	93.40	96.48	93.40	96.48	568
2025-03-12	98.99	98.99	98.99	98.99	227
2025-03-13	99.43	99.43	97.24	97.24	381
2025-03-14	99.33	99.33	99.33	99.33	146
2025-03-18	96.70	96.70	96.70	96.70	163
2025-03-19	98.91	98.91	94.99	96.00	5978
2025-03-20	92.89	93.85	92.89	93.75	1528
2025-03-24	89.20	91.65	85.25	90.73	4789
2025-03-26	87.99	89.46	87.99	89.46	833
2025-03-27	90.50	90.50	89.94	89.94	1148
2025-03-28	90.30	90.30	89.40	89.45	1521
2025-04-01	88.00	89.50	87.22	89.35	1801
2025-04-02	89.04	90.00	89.00	89.35	1365
2025-04-03	89.36	89.45	87.16	88.15	2972
2025-04-04	84.17	84.17	84.17	84.17	429
2025-04-07	82.74	84.50	82.52	83.80	1092
2025-04-08	87.70	87.70	86.69	86.69	1596
2025-04-09	87.70	89.14	87.06	87.06	1049
2025-04-10	85.95	85.99	85.95	85.99	609
2025-04-11	85.83	87.33	84.91	87.33	1493
2025-04-14	87.57	87.57	86.90	87.29	3464
2025-04-15	84.52	86.70	84.52	86.70	756
2025-04-22	85.80	88.42	85.80	88.42	963
2025-04-23	91.22	91.22	91.22	91.22	429
2025-04-28	90.39	90.39	89.57	89.57	289
2025-04-29	89.49	89.56	85.30	89.56	753
2025-04-30	87.95	87.95	87.95	87.95	396
2025-05-01	87.00	87.00	87.00	87.00	264
2025-05-08	95.23	95.23	91.41	91.41	347
2025-05-09	99.48	107.00	97.11	97.11	2113
2025-05-12	99.51	99.51	96.05	96.05	381
2025-05-16	101.83	101.83	101.83	101.83	180
2025-05-20	104.78	104.78	104.78	104.78	303
2025-05-22	98.02	98.02	98.02	98.02	692
2025-05-23	99.30	100.00	97.50	97.50	672
2025-05-29	108.71	108.71	108.00	108.50	959
2025-05-30	110.00	110.00	110.00	110.00	279
2025-06-10	108.70	108.70	108.20	108.20	607
2025-06-11	108.66	108.66	108.66	108.66	193
2025-06-12	105.83	105.83	101.60	101.60	1140
2025-06-13	101.21	102.00	101.21	102.00	519
2025-06-16	112.53	112.95	109.38	110.24	1708
2025-06-17	112.40	112.41	111.30	111.30	1643
2025-06-18	113.30	113.30	113.00	113.00	627
2025-06-30	127.80	129.80	127.00	127.75	1394
2025-07-03	132.00	132.00	132.00	132.00	499

Explore More About FORTY

Coins representing dividend payouts and trends

FORTY Dividend History

Discover Formula Systems (1985)'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

FORTY Stock Split History

Discover Formula Systems (1985)'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

FORTY Historical Prices

Explore Formula Systems (1985)'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics