BELFA Historical Prices

Summary

Key Stock Metrics

73.72

(March 13, 2025)

52-Week Low

106.93

(November 6, 2024)

52-Week High

106.93

(November 6, 2024)

All-Time High

76.29

(March 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-04-23	2.06	2.06	2.06	2.06	400
1991-04-24	1.94	2.06	1.94	2.03	17000
1991-04-25	2.06	2.06	1.94	2.06	3000
1991-04-26	2.06	2.13	1.94	2.13	24400
1991-04-29	2.13	2.13	2.00	2.00	17600
1991-04-30	2.00	2.06	1.94	1.94	21000
1991-05-01	1.94	2.06	1.94	2.06	11400
1991-05-02	1.94	2.19	1.94	2.19	39800
1991-05-03	2.13	2.13	2.13	2.13	1800
1991-05-06	2.06	2.19	2.06	2.19	20600
1991-05-07	2.06	2.19	2.06	2.19	10200
1991-05-08	2.13	2.13	1.94	2.06	25400
1991-05-09	2.00	2.13	1.94	1.94	3600
1991-05-10	2.13	2.13	1.94	1.94	7800
1991-05-13	2.13	2.13	1.94	2.06	9200
1991-05-14	2.06	2.06	1.94	1.94	9200
1991-05-15	2.00	2.06	1.94	1.94	8600
1991-05-16	1.94	2.00	1.94	1.94	5400
1991-05-17	1.94	2.00	1.94	1.94	34600
1991-05-20	2.00	2.06	2.00	2.06	62800
1991-05-21	2.00	2.13	1.94	2.06	25000
1991-05-22	1.94	2.00	1.94	2.00	3000
1991-05-23	2.06	2.06	2.06	2.06	800
1991-05-28	2.06	2.06	1.81	1.81	19400
1991-05-29	1.81	1.94	1.81	1.94	6600
1991-05-30	2.00	2.00	1.81	1.81	3400
1991-05-31	1.81	2.00	1.81	1.81	1800
1991-06-03	1.81	1.81	1.81	1.81	800
1991-06-04	1.81	1.81	1.81	1.81	2000
1991-06-05	2.00	2.00	1.81	1.88	6000
1991-06-06	1.81	1.81	1.81	1.81	600
1991-06-07	2.00	2.00	1.75	1.88	10200
1991-06-10	1.88	1.88	1.88	1.88	4000
1991-06-12	1.88	1.88	1.81	1.81	1400
1991-06-13	1.69	1.88	1.69	1.75	13400
1991-06-17	1.81	1.81	1.75	1.75	3600
1991-06-18	1.75	1.81	1.69	1.69	8200
1991-06-19	1.69	1.75	1.63	1.75	9600
1991-06-20	1.63	1.75	1.63	1.75	7000
1991-06-21	1.69	1.75	1.69	1.75	22400
1991-06-24	1.69	1.69	1.69	1.69	8200
1991-06-25	1.69	1.75	1.69	1.72	11800
1991-06-26	1.81	1.81	1.72	1.72	11800
1991-06-27	1.69	1.69	1.69	1.69	12600
1991-06-28	1.69	1.81	1.69	1.81	18800
1991-07-01	1.69	1.75	1.69	1.72	14600
1991-07-02	1.69	1.81	1.69	1.81	14000
1991-07-03	1.69	1.81	1.69	1.81	37400
1991-07-05	1.69	1.69	1.69	1.69	2000
1991-07-08	1.69	1.75	1.69	1.75	9200
1991-07-09	1.69	1.69	1.69	1.69	10400
1991-07-10	1.69	1.94	1.69	1.81	43000
1991-07-11	1.81	1.94	1.81	1.94	9000
1991-07-12	1.88	1.94	1.88	1.88	11200
1991-07-15	1.88	1.94	1.88	1.94	12000
1991-07-16	1.94	2.00	1.81	1.81	21800
1991-07-17	1.81	1.81	1.81	1.81	2200
1991-07-18	1.81	1.94	1.81	1.88	14600
1991-07-19	2.00	2.00	1.88	1.88	4400
1991-07-23	1.88	1.88	1.81	1.81	26000
1991-07-24	1.81	1.94	1.81	1.94	7000
1991-07-25	1.94	1.94	1.81	1.81	3600
1991-07-26	1.81	1.94	1.81	1.81	11000
1991-07-29	1.81	1.88	1.69	1.75	33800
1991-07-30	1.75	1.75	1.69	1.75	33600
1991-07-31	1.81	1.81	1.81	1.81	4000
1991-08-01	1.75	1.88	1.75	1.88	2200
1991-08-02	1.81	1.81	1.81	1.81	4000
1991-08-06	1.75	1.88	1.75	1.81	37400
1991-08-07	1.81	1.88	1.81	1.88	90200
1991-08-08	1.88	2.00	1.81	1.81	144400
1991-08-09	1.94	1.94	1.88	1.88	10800
1991-08-12	1.94	2.00	1.88	1.91	21600
1991-08-13	1.94	2.06	1.88	2.00	85800
1991-08-14	1.94	2.06	1.88	2.00	14600
1991-08-15	2.06	2.06	1.88	1.94	10800
1991-08-16	2.00	2.00	1.94	2.00	8200
1991-08-19	1.88	2.00	1.88	2.00	6600
1991-08-20	1.88	1.94	1.88	1.94	8000
1991-08-21	1.94	2.00	1.81	2.00	28400
1991-08-22	2.00	2.00	1.88	2.00	23000
1991-08-23	1.94	2.00	1.94	1.94	7200
1991-08-26	1.94	2.06	1.94	2.06	14400
1991-08-27	2.00	2.19	1.94	2.06	87600
1991-08-28	1.94	2.25	1.94	2.06	80800
1991-08-29	2.19	2.19	2.06	2.13	17600
1991-08-30	2.06	2.13	2.06	2.13	15600
1991-09-03	2.06	2.06	2.06	2.06	200
1991-09-04	2.06	2.13	2.06	2.13	19000
1991-09-05	2.13	2.19	2.06	2.19	49800
1991-09-06	2.25	2.25	2.06	2.19	21400
1991-09-09	2.19	2.25	2.13	2.25	6600
1991-09-10	2.13	2.13	2.13	2.13	3000
1991-09-11	2.25	2.25	2.13	2.25	15000
1991-09-12	2.13	2.13	2.13	2.13	800
1991-09-13	2.13	2.13	2.13	2.13	1600
1991-09-16	2.25	2.25	2.13	2.19	9000
1991-09-17	2.13	2.25	2.13	2.25	14000
1991-09-18	2.13	2.25	2.13	2.25	39400
1991-09-19	2.13	2.16	2.13	2.16	11000
1991-09-20	2.19	2.19	2.16	2.19	19800
1991-09-23	2.16	2.16	2.13	2.13	81800
1991-09-24	2.16	2.16	2.16	2.16	9200
1991-09-25	2.13	2.19	2.06	2.06	11200
1991-09-26	2.06	2.13	2.06	2.06	21200
1991-09-27	2.13	2.13	2.06	2.13	12600
1991-09-30	2.16	2.16	2.09	2.16	7200
1991-10-01	2.16	2.16	2.09	2.09	5000
1991-10-02	2.09	2.16	2.09	2.16	16000
1991-10-03	2.16	2.25	2.13	2.25	78200
1991-10-04	2.25	2.38	2.16	2.38	52800
1991-10-07	2.31	2.44	2.25	2.25	25600
1991-10-08	2.38	2.38	2.25	2.25	20200
1991-10-09	2.25	2.25	2.25	2.25	2000
1991-10-10	2.25	2.31	2.19	2.22	77400
1991-10-11	2.19	2.25	2.19	2.19	23200
1991-10-14	2.25	2.25	2.13	2.16	2800
1991-10-15	2.25	2.25	2.13	2.25	8200
1991-10-16	2.13	2.25	2.13	2.13	16200
1991-10-17	2.13	2.13	2.13	2.13	400
1991-10-18	2.13	2.13	2.13	2.13	2000
1991-10-21	2.16	2.25	2.13	2.25	21800
1991-10-22	2.25	2.25	2.13	2.13	1200
1991-10-23	2.13	2.31	2.13	2.13	10800
1991-10-24	2.25	2.31	2.13	2.31	22200
1991-10-25	2.31	2.44	2.25	2.44	86400
1991-10-28	2.31	2.56	2.31	2.44	14200
1991-10-29	2.38	2.50	2.38	2.50	3600
1991-10-30	2.38	2.50	2.38	2.44	19400
1991-10-31	2.50	2.63	2.44	2.63	38600
1991-11-01	2.63	2.75	2.50	2.69	82800
1991-11-04	2.63	2.69	2.56	2.69	37400
1991-11-05	2.56	2.75	2.56	2.75	127800
1991-11-06	2.63	3.25	2.63	3.19	786800
1991-11-07	3.25	3.63	3.19	3.47	555200
1991-11-08	3.44	3.50	3.38	3.38	95600
1991-11-11	3.44	3.56	3.38	3.56	197600
1991-11-12	3.63	3.75	3.50	3.56	263200
1991-11-13	3.63	3.63	3.44	3.50	71800
1991-11-14	3.44	3.56	3.38	3.44	51200
1991-11-15	3.50	3.50	2.88	3.00	151800
1991-11-18	2.94	3.00	2.69	2.94	87600
1991-11-19	2.94	3.19	2.75	3.06	163200
1991-11-20	3.25	3.38	3.13	3.38	54800
1991-11-21	3.38	3.56	3.25	3.25	202200
1991-11-22	3.25	3.38	3.25	3.25	227200
1991-11-25	3.25	3.31	3.19	3.31	37200
1991-11-26	3.22	3.25	3.06	3.19	58800
1991-11-27	3.25	3.50	3.13	3.50	156800
1991-11-29	3.44	3.44	3.25	3.38	39000
1991-12-02	3.38	3.50	3.25	3.50	34800
1991-12-03	3.38	3.56	3.38	3.44	115600
1991-12-04	3.44	3.44	3.19	3.25	94200
1991-12-05	3.19	3.63	3.19	3.50	351600
1991-12-06	3.69	3.69	3.50	3.63	36000
1991-12-09	3.50	3.69	3.50	3.63	100400
1991-12-10	3.56	3.69	3.56	3.56	78200
1991-12-11	3.56	3.69	3.44	3.44	38200
1991-12-12	3.63	3.63	3.50	3.50	43800
1991-12-13	3.56	3.69	3.50	3.50	96800
1991-12-16	3.56	3.69	3.56	3.69	30800
1991-12-17	3.69	3.69	3.56	3.63	28400
1991-12-18	3.56	3.69	3.44	3.56	55800
1991-12-19	3.44	3.50	3.38	3.44	21400
1991-12-20	3.38	3.63	3.38	3.50	51000
1991-12-23	3.44	3.56	3.44	3.56	11000
1991-12-24	3.44	3.44	3.44	3.44	200
1991-12-26	3.56	3.63	3.50	3.63	18400
1991-12-27	3.50	3.88	3.50	3.75	125800
1991-12-30	3.75	4.00	3.75	3.94	43200
1991-12-31	4.00	4.63	3.88	4.38	175200
1992-01-02	4.38	4.50	4.25	4.25	169000
1992-01-03	4.38	4.38	4.19	4.19	71200
1992-01-06	4.19	4.31	4.13	4.13	204400
1992-01-07	4.13	4.25	4.06	4.06	134600
1992-01-08	4.13	4.25	4.06	4.19	91400
1992-01-09	4.13	4.31	4.13	4.25	76000
1992-01-10	4.19	4.31	4.19	4.25	42600
1992-01-13	4.25	4.31	4.13	4.25	166400
1992-01-14	4.31	4.31	4.19	4.19	186800
1992-01-15	4.13	4.13	4.13	4.13	13400
1992-01-16	4.00	4.06	4.00	4.00	32800
1992-01-17	4.13	4.19	4.00	4.13	27400
1992-01-20	4.00	4.19	4.00	4.00	26400
1992-01-21	4.00	4.06	3.94	3.94	22000
1992-01-22	3.94	4.06	3.94	3.94	34800
1992-01-23	3.94	4.06	3.94	3.94	5200
1992-01-24	4.00	4.00	3.94	3.94	6000
1992-01-27	4.06	4.06	3.94	3.94	5200
1992-01-28	3.94	4.00	3.69	3.69	40800
1992-01-29	3.69	3.78	3.69	3.78	3000
1992-01-30	3.81	3.81	3.69	3.75	48800
1992-01-31	3.81	4.00	3.69	3.75	126400
1992-02-03	3.75	3.88	3.63	3.69	45200
1992-02-04	3.63	3.88	3.63	3.69	116600
1992-02-05	3.63	3.88	3.63	3.81	171000
1992-02-06	3.75	3.94	3.75	3.88	73000
1992-02-07	3.81	3.81	3.69	3.69	120600
1992-02-10	3.63	3.81	3.63	3.69	65600
1992-02-11	3.69	3.69	3.56	3.56	57600
1992-02-12	3.69	3.69	3.56	3.69	14000
1992-02-13	3.69	3.69	3.56	3.56	31800
1992-02-14	3.63	3.63	3.44	3.44	57000
1992-02-18	3.56	3.56	3.38	3.38	54200
1992-02-19	3.38	3.44	3.31	3.44	132000
1992-02-20	3.31	3.50	3.31	3.50	93400
1992-02-21	3.44	3.50	3.38	3.50	7600
1992-02-24	3.44	3.47	3.38	3.38	7400
1992-02-25	3.50	3.50	3.31	3.44	135400
1992-02-26	3.31	3.44	3.31	3.38	11000
1992-02-27	3.44	3.56	3.31	3.56	250600
1992-02-28	3.69	3.81	3.59	3.78	91000
1992-03-02	3.81	3.81	3.63	3.69	19600
1992-03-03	3.75	3.81	3.63	3.78	74400
1992-03-04	3.81	3.94	3.69	3.94	105800
1992-03-05	3.94	4.19	3.94	4.19	125200
1992-03-06	3.94	4.19	3.88	3.94	39000
1992-03-09	4.00	4.00	3.88	3.88	30400
1992-03-10	4.00	4.13	3.88	4.13	129000
1992-03-11	4.13	4.19	3.94	4.19	43400
1992-03-12	4.19	4.25	4.00	4.25	34200
1992-03-13	4.25	4.25	3.88	3.88	98600
1992-03-16	3.88	4.00	3.75	3.78	68200
1992-03-17	3.81	3.88	3.75	3.81	23800
1992-03-18	3.94	4.13	3.94	4.13	69000
1992-03-19	4.00	4.19	4.00	4.19	45200
1992-03-20	4.06	4.25	4.06	4.13	49000
1992-03-23	4.25	4.25	4.13	4.13	13400
1992-03-24	4.25	4.25	4.00	4.13	90800
1992-03-25	4.06	4.19	4.00	4.19	25000
1992-03-26	4.13	4.19	4.00	4.00	62600
1992-03-27	4.00	4.19	4.00	4.06	29200
1992-03-30	4.00	4.13	3.88	3.88	32600
1992-03-31	4.06	4.06	3.88	3.94	33800
1992-04-01	3.75	3.94	3.75	3.94	17200
1992-04-02	3.94	4.00	3.81	3.88	86600
1992-04-03	4.00	4.06	4.00	4.00	34400
1992-04-06	3.88	4.00	3.88	3.91	81400
1992-04-07	3.88	3.88	3.69	3.75	52000
1992-04-08	3.88	3.88	3.63	3.81	100400
1992-04-09	3.88	4.13	3.88	4.06	247200
1992-04-10	4.13	4.69	3.88	4.56	386600
1992-04-13	4.69	4.69	4.25	4.44	152200
1992-04-14	4.31	4.69	4.31	4.63	82200
1992-04-15	4.69	4.69	4.44	4.63	44800
1992-04-16	4.63	4.63	4.38	4.44	56400
1992-04-20	4.50	4.50	4.19	4.25	104400
1992-04-21	4.44	4.44	4.25	4.38	48800
1992-04-22	4.44	4.44	4.25	4.44	16800
1992-04-23	4.44	4.81	4.31	4.81	121600
1992-04-24	4.88	4.88	4.63	4.75	64800
1992-04-27	4.63	4.88	4.63	4.81	71400
1992-04-28	4.69	4.88	4.50	4.56	93400
1992-04-29	4.50	4.56	4.38	4.38	77200
1992-04-30	4.38	4.56	4.38	4.38	15800
1992-05-01	4.38	4.56	4.25	4.25	166800
1992-05-04	4.56	4.56	4.25	4.25	63200
1992-05-05	4.25	4.31	4.25	4.25	76000
1992-05-06	4.50	4.56	4.25	4.50	40600
1992-05-07	4.56	4.88	4.44	4.44	126600
1992-05-08	4.44	4.63	4.38	4.38	20600
1992-05-11	4.63	4.63	4.25	4.25	52600
1992-05-12	4.19	4.44	4.19	4.38	35000
1992-05-13	4.38	4.38	4.13	4.13	18400
1992-05-14	4.25	4.25	3.88	4.06	196800
1992-05-15	3.88	4.13	3.88	4.13	7600
1992-05-18	3.88	4.00	3.88	4.00	7200
1992-05-19	3.94	3.94	3.88	3.88	5000
1992-05-20	3.88	4.25	3.88	4.19	73000
1992-05-21	4.13	4.25	4.06	4.06	4200
1992-05-22	4.06	4.25	4.06	4.19	12600
1992-05-27	4.00	4.00	4.00	4.00	4200
1992-05-28	4.06	4.31	4.06	4.25	33200
1992-05-29	4.13	4.25	4.13	4.25	4200
1992-06-01	4.13	4.50	4.13	4.38	47000
1992-06-02	4.50	4.75	4.50	4.75	173400
1992-06-03	4.88	4.88	4.56	4.63	50400
1992-06-04	4.50	4.63	4.38	4.38	16600
1992-06-05	4.38	4.38	4.38	4.38	4200
1992-06-08	4.25	4.50	4.25	4.50	2800
1992-06-09	4.25	4.50	4.25	4.25	17200
1992-06-10	4.25	4.25	4.25	4.25	3800
1992-06-11	4.38	4.38	4.06	4.13	50800
1992-06-12	4.06	4.25	4.06	4.25	4600
1992-06-15	4.25	4.25	4.06	4.25	36400
1992-06-16	4.25	4.25	4.25	4.25	4800
1992-06-17	4.19	4.38	4.13	4.38	2000
1992-06-18	4.13	4.13	4.06	4.06	3200
1992-06-19	4.25	4.38	4.06	4.06	4200
1992-06-22	4.06	4.06	4.06	4.06	1000
1992-06-23	4.13	4.56	4.13	4.56	107000
1992-06-24	4.38	4.56	4.38	4.56	6400
1992-06-25	4.56	4.88	4.50	4.75	383800
1992-06-26	4.88	4.94	4.63	4.94	105200
1992-06-29	4.94	5.31	4.88	5.19	443600
1992-06-30	5.31	5.44	5.19	5.44	324400
1992-07-01	5.25	5.44	5.19	5.38	59200
1992-07-02	5.44	5.44	5.25	5.38	88600
1992-07-06	5.50	5.50	5.31	5.31	84800
1992-07-07	5.44	5.50	5.19	5.19	131200
1992-07-08	5.00	5.19	4.81	4.81	46600
1992-07-09	4.88	5.38	4.88	5.19	163600
1992-07-10	5.38	5.38	5.19	5.19	10000
1992-07-13	5.38	5.38	5.19	5.38	15000
1992-07-14	5.38	5.75	5.25	5.50	179000
1992-07-15	5.75	5.81	5.63	5.63	106800
1992-07-16	5.81	5.81	5.50	5.81	119200
1992-07-17	5.81	5.81	5.50	5.69	45800
1992-07-20	5.63	5.63	5.31	5.56	40200
1992-07-21	5.63	5.75	5.50	5.75	62200
1992-07-22	5.56	5.75	5.50	5.69	89400
1992-07-23	5.75	6.13	5.69	6.06	153400
1992-07-24	6.13	6.31	5.94	6.25	131400
1992-07-27	6.19	7.38	6.19	7.00	865600
1992-07-28	7.25	7.69	7.13	7.69	654600
1992-07-29	7.81	7.94	7.06	7.13	625800
1992-07-30	7.13	7.75	6.88	7.75	372800
1992-07-31	7.56	7.75	7.25	7.38	181800
1992-08-03	7.50	7.88	7.25	7.63	138000
1992-08-04	7.88	8.06	7.63	8.00	149800
1992-08-05	8.25	8.63	8.00	8.25	284400
1992-08-06	8.31	8.38	8.06	8.38	284600
1992-08-07	8.38	8.38	7.88	7.94	101000
1992-08-10	8.00	8.00	7.13	7.38	173800
1992-08-11	7.44	7.69	7.31	7.63	133200
1992-08-12	7.69	7.81	7.50	7.81	66600
1992-08-13	7.81	7.81	7.38	7.38	82800
1992-08-14	7.44	7.63	7.13	7.50	92400
1992-08-17	7.50	7.63	7.25	7.63	39600
1992-08-18	7.63	7.63	7.31	7.44	56400
1992-08-19	7.38	7.56	7.25	7.50	47200
1992-08-20	7.25	7.50	7.13	7.44	35800
1992-08-21	7.50	7.50	7.25	7.44	44800
1992-08-24	7.19	7.50	6.63	6.63	126600
1992-08-25	6.63	7.00	6.63	7.00	86400
1992-08-26	7.13	7.25	7.00	7.25	38200
1992-08-27	7.38	7.88	7.25	7.75	146000
1992-08-28	7.75	8.00	7.50	7.88	70400
1992-08-31	7.75	7.88	7.63	7.69	45800
1992-09-01	7.50	7.63	7.50	7.63	22800
1992-09-02	7.50	7.75	7.50	7.75	80600
1992-09-03	7.88	7.88	7.63	7.88	122600
1992-09-04	7.75	7.88	7.50	7.50	16200
1992-09-08	7.50	7.75	7.50	7.75	10400
1992-09-09	7.50	7.75	7.50	7.50	16600
1992-09-10	7.50	7.88	7.50	7.75	52200
1992-09-11	7.75	8.38	7.75	8.25	201400
1992-09-14	8.25	9.25	8.25	8.88	256600
1992-09-15	8.75	9.00	8.63	8.63	75200
1992-09-16	8.63	8.88	8.50	8.63	59200
1992-09-17	8.88	8.88	8.50	8.63	45400
1992-09-18	8.75	8.75	8.50	8.75	15400
1992-09-21	8.75	9.13	8.50	9.13	59600
1992-09-22	9.00	9.63	9.00	9.63	105600
1992-09-23	9.63	9.63	9.00	9.38	69200
1992-09-24	9.13	9.38	8.88	9.13	64600
1992-09-25	8.88	9.00	8.25	8.50	98000
1992-09-28	8.25	8.56	8.25	8.38	25600
1992-09-29	8.25	8.50	8.25	8.50	22000
1992-09-30	8.50	8.50	8.00	8.19	125400
1992-10-01	8.25	8.50	8.00	8.38	78400
1992-10-02	8.38	8.38	8.13	8.13	51400
1992-10-05	8.00	8.25	7.63	8.00	178800
1992-10-06	7.88	9.00	7.88	8.75	160800
1992-10-07	8.75	9.50	8.75	9.13	159800
1992-10-08	9.13	9.63	9.13	9.38	89200
1992-10-09	9.38	9.75	9.38	9.50	103200
1992-10-12	9.38	9.75	9.38	9.50	26000
1992-10-13	9.75	10.00	9.50	9.75	115400
1992-10-14	9.75	10.00	9.75	9.75	91000
1992-10-15	9.63	9.88	9.63	9.75	40400
1992-10-16	9.88	9.88	9.25	9.25	56000
1992-10-19	9.25	9.50	9.25	9.25	17200
1992-10-20	9.25	9.75	9.25	9.75	73000
1992-10-21	9.88	9.88	9.13	9.13	82400
1992-10-22	9.13	9.38	8.63	8.88	74000
1992-10-23	8.75	9.00	8.63	9.00	66400
1992-10-26	9.00	9.00	8.75	9.00	27600
1992-10-27	9.00	10.00	8.88	9.00	260000
1992-10-28	9.25	9.25	8.63	8.88	173800
1992-10-29	8.88	8.88	8.63	8.75	12200
1992-10-30	8.63	8.88	8.38	8.75	72000
1992-11-02	8.75	8.88	8.50	8.88	34800
1992-11-03	8.88	8.88	8.63	8.75	20200
1992-11-04	8.63	8.75	8.50	8.50	31200
1992-11-05	8.75	8.75	8.50	8.63	21800
1992-11-06	8.88	9.50	8.63	9.13	305400
1992-11-09	9.25	9.38	9.13	9.38	162800
1992-11-10	9.50	10.25	9.38	10.00	756800
1992-11-11	10.00	10.25	9.88	10.13	204800
1992-11-12	10.00	10.25	9.88	10.13	191000
1992-11-13	10.13	10.13	9.88	10.13	42200
1992-11-16	9.88	10.13	9.88	10.00	40400
1992-11-17	10.13	10.13	9.88	9.88	53400
1992-11-18	10.13	10.13	9.88	10.00	28200
1992-11-19	9.88	10.50	9.88	10.25	93000
1992-11-20	9.94	10.75	9.88	10.38	91800
1992-11-23	10.63	10.75	10.25	10.50	68000
1992-11-24	10.50	10.75	10.50	10.50	135400
1992-11-25	10.50	10.63	10.38	10.38	37200
1992-11-27	10.63	10.63	10.38	10.38	11000
1992-11-30	10.38	10.63	10.13	10.38	67000
1992-12-01	10.25	10.50	10.00	10.25	31800
1992-12-02	10.00	10.38	10.00	10.38	16000
1992-12-03	10.13	10.38	10.13	10.13	18800
1992-12-04	10.13	10.38	9.63	9.63	149600
1992-12-07	9.63	10.00	9.63	10.00	45400
1992-12-08	9.63	10.00	9.63	9.63	47200
1992-12-09	9.63	10.00	9.13	9.38	166000
1992-12-10	9.38	9.38	9.00	9.00	85800
1992-12-11	9.00	9.38	8.88	8.88	24400
1992-12-14	9.13	9.50	8.88	9.50	120600
1992-12-15	9.50	9.63	9.25	9.50	154800
1992-12-16	9.25	9.63	9.25	9.50	134800
1992-12-17	9.63	9.63	9.00	9.38	36000
1992-12-18	9.00	9.38	9.00	9.13	49200
1992-12-21	9.38	9.38	9.00	9.25	105600
1992-12-22	9.25	9.25	9.00	9.25	24400
1992-12-23	9.25	9.25	9.00	9.00	66000
1992-12-24	9.25	9.25	8.88	8.88	31400
1992-12-28	8.75	9.13	8.75	8.75	18200
1992-12-29	8.75	9.13	8.63	8.63	47400
1992-12-30	8.63	8.88	8.25	8.25	58400
1992-12-31	8.25	8.88	8.25	8.88	88000
1993-01-04	8.88	9.25	8.63	9.00	81800
1993-01-05	8.88	9.00	8.63	8.63	38800
1993-01-06	8.63	8.88	8.50	8.50	46000
1993-01-07	8.50	8.75	7.50	8.13	477000
1993-01-08	7.75	8.00	6.88	7.44	613000
1993-01-11	7.63	8.13	7.38	7.63	392400
1993-01-12	7.63	8.00	7.63	7.63	219200
1993-01-13	7.88	7.88	7.25	7.63	125600
1993-01-14	7.38	7.75	7.00	7.38	143400
1993-01-15	7.00	7.50	7.00	7.50	68600
1993-01-18	7.25	7.75	7.25	7.75	49600
1993-01-19	7.75	7.75	7.38	7.75	14600
1993-01-20	7.38	7.75	7.13	7.50	85800
1993-01-21	7.63	7.63	7.25	7.25	74800
1993-01-22	7.25	7.50	7.13	7.19	140000
1993-01-25	7.13	7.50	6.88	6.94	99600
1993-01-26	6.88	7.00	6.25	6.50	479400
1993-01-27	6.38	7.63	6.38	7.50	754000
1993-01-28	7.50	7.50	7.00	7.38	127400
1993-01-29	7.50	7.50	7.13	7.38	44600
1993-02-01	7.50	7.50	7.25	7.50	52600
1993-02-02	7.50	7.50	7.00	7.06	103600
1993-02-03	7.13	7.25	6.63	6.63	132000
1993-02-04	6.63	7.25	6.63	7.00	450800
1993-02-05	7.25	7.25	7.00	7.00	48200
1993-02-08	6.88	7.13	6.75	6.75	127200
1993-02-09	6.75	6.75	6.38	6.38	154600
1993-02-10	6.38	6.88	6.25	6.88	109600
1993-02-11	6.63	6.88	6.38	6.50	78800
1993-02-12	6.75	6.75	6.38	6.75	20800
1993-02-16	6.75	6.75	6.00	6.38	83200
1993-02-17	6.00	6.38	5.88	6.38	75600
1993-02-18	6.38	6.50	6.13	6.31	57200
1993-02-19	6.50	6.50	6.19	6.50	115000
1993-02-22	6.63	6.63	6.25	6.38	26200
1993-02-23	6.25	6.63	6.25	6.50	74000
1993-02-24	6.50	6.75	6.25	6.63	55000
1993-02-25	6.75	6.75	6.25	6.50	55400
1993-02-26	6.25	6.50	6.25	6.50	90000
1993-03-01	6.50	6.75	6.38	6.63	44400
1993-03-02	6.75	6.75	6.38	6.50	17400
1993-03-03	6.75	7.63	6.50	7.38	326800
1993-03-04	7.50	8.06	7.31	7.81	222200
1993-03-05	8.00	8.00	7.00	7.25	109600
1993-03-08	7.25	7.88	7.00	7.88	228600
1993-03-09	7.94	8.13	7.63	8.00	289400
1993-03-10	8.00	8.13	7.63	8.00	179000
1993-03-11	8.00	8.38	7.75	8.38	286800
1993-03-12	8.50	8.75	8.13	8.50	206200
1993-03-15	8.38	8.88	8.38	8.50	217400
1993-03-16	8.88	8.88	8.50	8.63	203400
1993-03-17	8.88	8.88	8.50	8.69	182600
1993-03-18	8.88	8.88	8.50	8.50	66000
1993-03-19	8.88	8.88	7.50	7.81	197600
1993-03-22	7.63	8.00	7.38	7.63	114200
1993-03-23	7.75	7.75	7.38	7.63	82600
1993-03-24	7.50	7.88	7.50	7.50	103000
1993-03-25	7.38	7.75	7.38	7.50	17800
1993-03-26	7.75	8.00	7.75	7.94	114000
1993-03-29	8.00	8.00	7.75	7.75	27000
1993-03-30	7.75	7.88	7.63	7.69	49000
1993-03-31	7.75	7.75	7.38	7.38	166400
1993-04-01	7.50	8.00	7.50	8.00	43000
1993-04-02	7.88	7.88	7.38	7.38	48800
1993-04-05	7.38	7.75	7.38	7.63	24600
1993-04-06	7.75	7.75	7.38	7.50	31200
1993-04-07	7.50	7.50	7.25	7.25	130000
1993-04-08	7.44	7.88	7.25	7.50	56600
1993-04-12	7.88	7.88	7.50	7.88	32800
1993-04-13	8.00	8.13	7.63	8.00	80800
1993-04-14	8.13	8.38	7.88	8.38	127600
1993-04-15	8.38	8.50	8.13	8.50	38200
1993-04-16	8.50	8.50	8.13	8.13	11800
1993-04-19	8.13	8.50	8.13	8.38	83800
1993-04-20	8.50	8.50	7.44	7.50	144000
1993-04-21	7.88	7.88	7.50	7.50	11200
1993-04-22	7.50	7.88	7.50	7.75	10400
1993-04-23	7.88	7.88	7.63	7.63	27000
1993-04-26	7.63	8.00	7.63	8.00	91400
1993-04-27	7.88	8.13	7.88	8.13	67600
1993-04-28	7.75	8.25	6.88	7.13	502800
1993-04-29	6.88	7.25	6.88	7.13	172800
1993-04-30	7.13	7.25	6.88	7.19	58600
1993-05-03	7.00	7.63	7.00	7.63	95600
1993-05-04	7.50	7.63	7.38	7.63	93800
1993-05-05	7.38	8.00	7.38	7.63	126800
1993-05-06	8.00	8.00	6.88	7.25	155200
1993-05-07	7.00	7.25	7.00	7.25	55000
1993-05-10	7.00	7.25	7.00	7.25	45000
1993-05-11	7.00	7.25	6.88	7.00	67000
1993-05-12	7.13	7.13	6.88	6.88	12800
1993-05-13	7.00	7.00	6.63	6.75	92200
1993-05-14	6.75	7.00	6.75	6.94	42800
1993-05-17	6.94	7.00	6.88	6.88	26400
1993-05-18	6.88	6.88	6.69	6.75	59000
1993-05-19	6.75	6.88	6.75	6.88	48800
1993-05-20	6.75	7.00	6.75	6.88	54200
1993-05-21	6.75	7.00	6.75	6.88	40600
1993-05-24	7.00	7.00	6.75	7.00	7600
1993-05-25	6.75	7.00	6.50	6.56	256200
1993-05-26	6.50	6.50	6.25	6.38	121400
1993-05-27	6.50	6.50	6.25	6.25	85400
1993-05-28	6.31	6.50	6.25	6.25	24800
1993-06-01	6.25	6.38	5.88	6.00	350200
1993-06-02	6.00	6.38	6.00	6.00	161000
1993-06-03	6.13	6.13	5.63	5.63	229000
1993-06-04	5.63	5.88	5.25	5.75	598000
1993-06-07	5.50	6.00	5.50	6.00	108800
1993-06-08	6.13	6.25	5.88	6.25	53000
1993-06-09	6.25	6.25	5.88	6.06	147400
1993-06-10	6.25	6.25	5.88	6.13	113200
1993-06-11	6.13	6.13	5.88	6.13	22600
1993-06-14	5.88	6.13	5.88	5.88	101200
1993-06-15	6.00	6.13	5.63	5.88	96000
1993-06-16	5.75	5.88	5.63	5.63	47600
1993-06-17	6.00	6.13	5.75	6.13	25200
1993-06-18	6.25	6.38	6.00	6.25	52600
1993-06-21	6.38	6.38	6.13	6.38	73800
1993-06-22	6.50	7.13	6.38	6.63	265200
1993-06-23	6.88	6.88	6.50	6.75	127000
1993-06-24	6.38	6.75	6.25	6.63	54800
1993-06-25	5.25	5.38	4.50	4.88	778200
1993-06-28	4.88	5.13	4.63	4.88	391600
1993-06-29	4.63	4.88	4.50	4.63	131400
1993-06-30	4.50	4.63	4.38	4.56	159200
1993-07-01	4.63	4.63	4.38	4.38	84400
1993-07-02	4.50	4.63	4.38	4.63	56400
1993-07-06	4.50	5.00	4.50	5.00	145200
1993-07-07	5.13	5.13	4.75	5.00	160000
1993-07-08	5.00	5.00	4.63	4.63	139200
1993-07-09	4.88	4.88	4.63	4.88	86600
1993-07-12	4.63	5.00	4.63	5.00	40000
1993-07-13	5.00	5.00	4.75	4.88	83800
1993-07-14	4.75	5.00	4.75	4.81	93800
1993-07-15	4.69	4.88	4.69	4.88	24000
1993-07-16	4.88	4.88	4.69	4.69	32200
1993-07-19	4.88	4.88	4.69	4.88	8200
1993-07-20	4.69	5.00	4.69	4.75	30800
1993-07-21	4.69	4.88	4.63	4.81	39600
1993-07-22	4.81	4.81	4.63	4.69	35400
1993-07-23	4.88	4.88	4.63	4.69	34800
1993-07-26	4.63	4.75	4.56	4.56	66400
1993-07-27	4.56	4.75	4.50	4.50	49600
1993-07-28	4.75	4.88	4.31	4.75	118200
1993-07-29	4.75	4.88	4.56	4.75	121200
1993-07-30	4.63	4.75	4.63	4.63	48600
1993-08-02	4.50	4.75	4.50	4.75	78600
1993-08-03	4.75	4.75	4.50	4.75	39400
1993-08-04	4.63	4.63	4.38	4.38	7400
1993-08-05	4.38	4.63	4.38	4.50	86400
1993-08-06	4.38	4.63	4.13	4.25	124600
1993-08-09	4.19	4.38	4.19	4.19	101800
1993-08-10	4.19	4.31	4.06	4.06	172000
1993-08-11	4.25	4.38	4.06	4.19	231800
1993-08-12	4.13	4.38	4.13	4.13	101000
1993-08-13	4.25	4.25	4.06	4.13	75400
1993-08-16	4.06	4.13	4.00	4.13	40200
1993-08-17	4.06	4.31	4.06	4.06	40400
1993-08-18	4.31	4.31	4.06	4.25	87600
1993-08-19	4.13	4.50	4.13	4.38	38000
1993-08-20	4.50	4.88	4.25	4.88	153800
1993-08-23	4.69	5.13	4.69	5.13	262600
1993-08-24	5.13	5.44	5.00	5.38	285800
1993-08-25	5.50	5.63	5.25	5.38	234400
1993-08-26	5.38	5.50	4.88	5.13	205200
1993-08-27	5.25	5.25	4.88	5.25	8400
1993-08-30	4.88	5.25	4.88	5.00	64600
1993-08-31	5.13	5.13	4.88	4.88	38600
1993-09-01	4.88	5.25	4.88	4.88	19400
1993-09-02	5.25	5.25	4.81	4.81	32600
1993-09-03	4.81	5.00	4.81	4.81	23400
1993-09-07	4.81	5.00	4.75	4.75	15600
1993-09-08	4.88	4.88	4.50	4.88	55200
1993-09-09	4.88	5.00	4.63	4.63	75000
1993-09-10	4.63	5.00	4.63	4.63	7400
1993-09-13	5.00	5.00	4.63	5.00	26000
1993-09-14	5.00	5.00	4.63	4.75	38800
1993-09-15	4.75	5.00	4.75	5.00	22400
1993-09-16	4.75	5.00	4.75	5.00	13600
1993-09-17	5.00	5.00	4.75	4.88	4400
1993-09-20	4.75	5.00	4.75	4.88	21400
1993-09-21	5.00	5.00	4.63	4.63	34200
1993-09-22	4.50	4.88	4.50	4.88	5600
1993-09-23	4.63	5.00	4.63	4.88	9800
1993-09-24	4.63	5.00	4.63	4.63	11600
1993-09-27	4.63	5.00	4.63	5.00	10600
1993-09-28	4.63	5.00	4.63	5.00	31800
1993-09-29	5.00	5.00	4.63	4.75	9800
1993-09-30	4.81	5.00	4.63	4.63	43800
1993-10-01	4.63	4.81	4.63	4.81	3000
1993-10-04	4.63	5.00	4.63	4.69	26600
1993-10-05	4.88	4.88	4.50	4.63	16600
1993-10-06	4.88	4.88	4.50	4.50	90000
1993-10-07	4.50	4.63	4.38	4.44	51400
1993-10-08	4.38	4.63	4.38	4.50	57200
1993-10-11	4.38	4.56	4.38	4.38	2800
1993-10-12	4.50	4.75	4.50	4.75	23200
1993-10-13	4.50	4.75	4.50	4.69	27200
1993-10-14	4.75	4.75	4.50	4.75	17800
1993-10-15	4.75	4.75	4.50	4.50	60000
1993-10-18	4.50	4.63	4.50	4.63	18800
1993-10-19	4.50	4.63	4.50	4.63	17600
1993-10-20	4.38	4.63	4.38	4.44	54800
1993-10-21	4.38	4.50	4.38	4.38	6400
1993-10-22	4.50	4.50	4.44	4.44	8400
1993-10-25	4.50	4.50	4.38	4.38	9200
1993-10-26	4.50	4.63	4.38	4.63	15000
1993-10-27	4.38	4.63	4.38	4.63	2800
1993-10-28	4.44	4.63	4.38	4.38	9600
1993-10-29	4.50	4.75	4.50	4.56	76800
1993-11-01	4.50	4.63	4.44	4.44	62400
1993-11-02	4.38	4.63	4.38	4.44	24400
1993-11-03	4.38	4.63	4.38	4.38	42600
1993-11-04	4.38	4.63	4.38	4.38	29600
1993-11-05	4.38	4.50	4.38	4.50	16000
1993-11-08	4.38	4.50	4.38	4.50	2600
1993-11-09	4.50	4.63	4.38	4.50	47200
1993-11-10	4.38	4.63	4.38	4.63	98000
1993-11-11	4.75	4.75	4.63	4.63	43400
1993-11-12	4.63	4.75	4.63	4.63	17000
1993-11-15	4.75	4.75	4.50	4.50	93200
1993-11-16	4.38	4.63	4.38	4.63	77400
1993-11-17	4.38	4.50	4.38	4.44	54400
1993-11-18	4.38	4.50	4.38	4.50	24000
1993-11-19	4.63	4.63	4.38	4.50	40400
1993-11-22	4.50	4.50	4.38	4.50	37400
1993-11-23	4.38	4.50	4.38	4.50	4400
1993-11-24	4.50	4.50	4.38	4.38	4200
1993-11-26	4.38	4.50	4.38	4.50	8600
1993-11-29	4.38	4.63	4.38	4.38	24800
1993-11-30	4.63	4.63	4.38	4.38	27000
1993-12-01	4.63	4.63	4.38	4.38	50800
1993-12-02	4.38	4.63	4.38	4.63	8000
1993-12-03	4.63	4.63	4.38	4.38	12000
1993-12-06	4.38	4.63	4.38	4.63	24400
1993-12-07	4.38	4.63	4.38	4.50	28000
1993-12-08	4.50	4.63	4.38	4.50	17400
1993-12-09	4.38	4.50	4.38	4.38	15000
1993-12-10	4.38	4.50	4.38	4.38	40400
1993-12-13	4.50	4.50	4.00	4.38	49400
1993-12-14	4.50	4.50	4.13	4.25	103000
1993-12-15	4.13	4.44	4.13	4.13	20600
1993-12-16	4.13	4.25	4.00	4.00	99400
1993-12-17	4.00	4.25	4.00	4.25	57200
1993-12-20	4.00	4.25	4.00	4.00	108400
1993-12-21	4.00	4.13	4.00	4.00	148600
1993-12-22	4.00	4.25	4.00	4.25	39800
1993-12-23	4.13	4.38	4.13	4.31	41000
1993-12-27	4.38	4.50	4.13	4.50	24200
1993-12-28	4.13	4.50	4.13	4.38	16400
1993-12-29	4.25	4.50	4.25	4.25	31800
1993-12-30	4.25	4.38	4.13	4.25	44200
1993-12-31	4.13	4.38	4.13	4.25	42200
1994-01-03	4.25	4.38	4.25	4.31	35000
1994-01-04	4.25	4.38	4.13	4.13	15400
1994-01-05	4.13	4.38	4.13	4.31	12200
1994-01-06	4.13	4.38	4.13	4.13	59000
1994-01-07	4.25	4.38	4.25	4.25	11600
1994-01-10	4.25	4.38	4.25	4.25	3000
1994-01-11	4.25	4.38	4.25	4.25	13000
1994-01-12	4.38	4.38	4.13	4.25	17200
1994-01-13	4.38	4.38	4.25	4.31	16800
1994-01-14	4.38	4.38	4.13	4.25	20800
1994-01-17	4.38	4.38	4.13	4.13	13800
1994-01-18	4.13	4.25	4.13	4.19	15200
1994-01-19	4.13	4.38	4.13	4.31	21600
1994-01-20	4.38	4.38	4.13	4.38	41800
1994-01-21	4.38	4.38	4.13	4.13	23800
1994-01-24	4.13	4.38	4.13	4.25	25000
1994-01-25	4.13	4.38	4.13	4.38	7000
1994-01-26	4.38	4.38	4.13	4.25	8400
1994-01-27	4.13	4.13	4.13	4.13	1800
1994-01-28	4.13	4.25	4.13	4.13	13800
1994-01-31	4.13	4.38	4.13	4.25	20000
1994-02-01	4.19	4.38	4.19	4.19	36000
1994-02-02	4.38	4.38	4.19	4.19	28200
1994-02-03	4.19	4.50	4.19	4.25	36800
1994-02-04	4.38	4.50	4.25	4.38	47200
1994-02-07	4.44	4.44	4.19	4.25	13600
1994-02-08	4.44	4.44	4.19	4.31	7800
1994-02-09	4.38	4.44	4.19	4.19	4200
1994-02-10	4.31	4.50	4.19	4.19	32600
1994-02-11	4.50	4.50	4.50	4.50	4200
1994-02-14	4.19	4.50	4.19	4.38	10200
1994-02-15	4.50	4.50	4.19	4.31	39200
1994-02-16	4.31	4.50	4.19	4.25	24200
1994-02-17	4.25	4.50	4.25	4.25	28600
1994-02-18	4.38	4.38	4.19	4.31	27800
1994-02-22	4.19	4.38	4.19	4.25	51800
1994-02-23	4.38	4.38	4.19	4.19	13800
1994-02-24	4.19	4.38	4.19	4.38	29000
1994-02-25	4.19	4.38	4.19	4.38	13800
1994-02-28	4.19	4.38	4.19	4.25	9600
1994-03-01	4.19	4.50	4.19	4.50	46200
1994-03-02	4.25	4.50	4.25	4.38	39200
1994-03-03	4.25	4.50	4.25	4.25	11200
1994-03-04	4.50	4.50	4.50	4.50	400
1994-03-07	4.50	4.50	4.19	4.50	13600
1994-03-08	4.50	4.50	4.19	4.31	21400
1994-03-09	4.25	4.50	4.25	4.44	38800
1994-03-10	4.38	4.56	4.38	4.44	29600
1994-03-11	4.50	4.56	4.44	4.44	17400
1994-03-14	4.44	4.56	4.13	4.13	233200
1994-03-15	4.19	4.19	3.75	4.06	205200
1994-03-16	4.00	4.00	3.75	3.75	122800
1994-03-17	3.94	3.94	3.75	3.81	43800
1994-03-18	3.81	3.94	3.81	3.94	111200
1994-03-21	4.00	4.00	3.81	3.88	29600
1994-03-22	3.81	3.94	3.81	3.81	14800
1994-03-23	3.94	3.94	3.81	3.81	28200
1994-03-24	3.94	3.94	3.75	3.88	35800
1994-03-25	3.81	3.94	3.75	3.75	13000
1994-03-28	3.88	3.88	3.63	3.75	47800
1994-03-29	3.88	3.88	3.50	3.63	39400
1994-03-30	3.50	3.63	3.50	3.56	18400
1994-03-31	3.50	3.63	3.31	3.50	51400
1994-04-04	3.19	3.25	2.88	3.25	93200
1994-04-05	3.38	3.38	3.13	3.25	40800
1994-04-06	3.13	3.63	3.13	3.63	47800
1994-04-07	3.44	3.50	3.31	3.31	26200
1994-04-08	3.31	3.44	3.31	3.31	13000
1994-04-11	3.44	3.44	3.25	3.38	76600
1994-04-12	3.38	3.38	3.13	3.13	20400
1994-04-13	3.31	3.31	3.13	3.13	9200
1994-04-14	3.13	3.31	3.13	3.13	4600
1994-04-15	3.31	3.31	3.13	3.25	19800
1994-04-18	3.13	3.38	3.13	3.19	20800
1994-04-19	3.19	3.38	3.13	3.13	14600
1994-04-20	3.13	3.25	3.00	3.00	39400
1994-04-21	3.00	3.00	2.75	3.00	86800
1994-04-22	2.81	3.06	2.81	3.06	3600
1994-04-25	3.06	3.06	2.81	3.06	12000
1994-04-26	3.13	3.13	2.88	2.88	34000
1994-04-28	2.81	3.13	2.75	2.94	89600
1994-04-29	2.81	2.94	2.81	2.81	10600
1994-05-02	3.00	3.13	2.88	3.13	21400
1994-05-03	3.06	3.19	2.94	3.06	44200
1994-05-04	2.94	3.13	2.94	2.94	5800
1994-05-05	3.06	3.19	2.94	3.00	75800
1994-05-06	3.00	3.06	2.94	3.06	26200
1994-05-09	3.06	3.06	3.00	3.00	11800
1994-05-10	2.94	3.06	2.94	3.00	50000
1994-05-11	2.94	3.00	2.66	2.88	110600
1994-05-12	2.94	3.13	2.88	3.13	40000
1994-05-13	3.00	3.38	3.00	3.25	56600
1994-05-16	3.38	3.38	3.13	3.13	32200
1994-05-17	3.19	3.25	3.13	3.13	12400
1994-05-18	3.13	3.25	3.13	3.13	3600
1994-05-19	3.25	3.25	3.13	3.25	4800
1994-05-20	3.25	3.25	2.88	3.00	73400
1994-05-23	3.13	3.13	2.88	3.13	7200
1994-05-24	3.13	3.25	3.00	3.06	17400
1994-05-25	3.25	3.25	3.00	3.25	42600
1994-05-26	3.25	3.25	3.00	3.25	54000
1994-05-27	3.00	3.25	3.00	3.13	12400
1994-05-31	3.06	3.13	3.06	3.13	11800
1994-06-01	3.06	3.06	3.06	3.06	3600
1994-06-02	3.06	3.31	3.06	3.19	71200
1994-06-03	3.31	3.31	3.19	3.31	12000
1994-06-06	3.31	3.31	3.19	3.31	12000
1994-06-07	3.19	3.31	3.19	3.25	26800
1994-06-08	3.25	3.44	3.25	3.31	6400
1994-06-09	3.44	3.44	3.25	3.38	11200
1994-06-10	3.25	3.69	3.25	3.69	96200
1994-06-13	3.44	3.69	3.44	3.56	17200
1994-06-14	3.56	3.69	3.50	3.56	22000
1994-06-15	3.69	3.69	3.50	3.50	16200
1994-06-16	3.50	3.69	3.50	3.50	12200
1994-06-17	3.63	3.63	3.44	3.44	56200
1994-06-20	3.44	3.56	3.44	3.53	7600
1994-06-21	3.38	3.38	3.19	3.19	35400
1994-06-22	3.25	3.38	3.19	3.38	39200
1994-06-23	3.31	3.50	3.25	3.25	22800
1994-06-24	3.13	3.25	3.13	3.13	4200
1994-06-27	3.00	3.06	3.00	3.00	2800
1994-06-28	3.25	3.25	3.00	3.00	2000
1994-06-29	3.00	3.00	3.00	3.00	2400
1994-06-30	3.00	3.25	3.00	3.25	17600
1994-07-01	3.25	3.25	3.00	3.00	2600
1994-07-05	3.00	3.25	3.00	3.06	14000
1994-07-06	3.06	3.13	3.06	3.13	5800
1994-07-07	3.19	3.19	3.13	3.13	1200
1994-07-08	3.06	3.19	3.06	3.06	17200
1994-07-11	3.19	3.19	3.06	3.06	8800
1994-07-12	3.06	3.13	3.00	3.13	43200
1994-07-13	3.19	3.19	3.06	3.06	20800
1994-07-14	3.19	3.38	3.13	3.19	18800
1994-07-15	3.19	3.31	3.06	3.09	31800
1994-07-18	3.06	3.19	3.00	3.00	14800
1994-07-19	3.06	3.19	3.00	3.00	1800
1994-07-20	3.06	3.13	3.00	3.09	133200
1994-07-21	3.00	3.00	3.00	3.00	4600
1994-07-22	3.00	3.13	3.00	3.00	10000
1994-07-26	3.00	3.19	3.00	3.19	10600
1994-07-27	3.06	3.19	3.00	3.00	18000
1994-07-28	3.06	3.19	3.06	3.06	8600
1994-07-29	3.19	3.19	3.06	3.06	19200
1994-08-01	3.06	3.06	3.06	3.06	5200
1994-08-02	3.19	3.19	3.00	3.06	38000
1994-08-03	3.00	3.03	2.88	2.94	40200
1994-08-04	2.94	3.13	2.94	3.13	32000
1994-08-05	2.94	3.06	2.94	2.94	8200
1994-08-08	2.94	3.13	2.94	2.94	2000
1994-08-09	2.94	3.13	2.94	3.13	9000
1994-08-10	2.94	2.94	2.94	2.94	800
1994-08-11	2.94	2.94	2.94	2.94	1000
1994-08-12	3.13	3.13	2.94	3.06	13800
1994-08-15	3.06	3.13	3.06	3.06	21600
1994-08-16	3.13	3.13	2.94	3.00	11400
1994-08-17	2.94	3.00	2.88	2.94	32000
1994-08-18	3.00	3.25	3.00	3.09	44400
1994-08-19	3.19	3.19	3.00	3.13	36000
1994-08-22	2.88	3.19	2.88	3.00	8000
1994-08-23	3.19	3.19	3.00	3.00	4200
1994-08-24	3.00	3.19	3.00	3.06	31800
1994-08-25	3.19	3.19	3.00	3.00	11000
1994-08-26	3.00	3.19	3.00	3.00	13600
1994-08-29	3.00	3.19	2.94	2.94	15400
1994-08-30	3.00	3.06	2.94	3.06	6000
1994-08-31	2.94	3.19	2.94	3.00	19200
1994-09-01	3.00	3.13	3.00	3.00	8400
1994-09-02	3.00	3.13	3.00	3.00	10800
1994-09-06	3.00	3.00	3.00	3.00	6000
1994-09-07	3.13	3.13	2.88	3.13	17200
1994-09-08	3.13	3.13	3.00	3.00	1600
1994-09-09	3.00	3.13	2.91	2.94	38600
1994-09-12	2.94	3.13	2.94	3.13	37400
1994-09-13	3.13	3.25	2.94	3.25	53200
1994-09-14	3.13	3.31	3.13	3.19	34600
1994-09-15	3.38	3.44	3.25	3.44	15400
1994-09-16	3.25	3.75	3.25	3.50	176800
1994-09-19	3.59	3.88	3.59	3.88	9200
1994-09-20	3.69	3.69	3.38	3.38	94200
1994-09-21	3.63	3.63	3.31	3.38	51400
1994-09-22	3.25	3.50	3.25	3.31	15400
1994-09-23	3.19	3.50	3.19	3.38	18200
1994-09-26	3.25	3.25	3.25	3.25	400
1994-09-27	3.25	3.25	3.25	3.25	1600
1994-09-28	3.44	3.50	3.25	3.50	4400
1994-09-29	3.25	3.50	3.19	3.50	3200
1994-09-30	3.19	3.50	3.19	3.31	23400
1994-10-03	3.31	3.50	3.31	3.50	19200
1994-10-04	3.44	3.44	3.25	3.44	5400
1994-10-05	3.25	3.63	3.25	3.63	185000
1994-10-06	3.69	3.69	3.44	3.44	68600
1994-10-07	3.44	3.63	3.44	3.50	20400
1994-10-10	3.50	3.69	3.50	3.63	60000
1994-10-11	3.69	3.75	3.50	3.75	95400
1994-10-12	3.75	3.75	3.50	3.75	29400
1994-10-13	3.75	3.75	3.63	3.63	22800
1994-10-14	3.63	4.25	3.63	4.13	120400
1994-10-17	4.06	4.06	3.88	3.88	36800
1994-10-18	3.94	4.00	3.88	4.00	67000
1994-10-19	3.88	4.00	3.69	3.81	113600
1994-10-20	3.75	4.00	3.75	4.00	3800
1994-10-21	3.75	3.94	3.63	3.81	53200
1994-10-24	3.81	3.81	3.63	3.63	13400
1994-10-25	3.63	3.81	3.56	3.81	11600
1994-10-26	3.81	3.94	3.69	3.81	83800
1994-10-27	3.81	3.94	3.75	3.94	25800
1994-10-28	3.75	4.00	3.75	3.94	54200
1994-10-31	3.88	4.06	3.88	4.00	39400
1994-11-01	3.94	4.06	3.88	4.00	22200
1994-11-02	3.88	4.25	3.88	4.25	42200
1994-11-03	4.25	4.25	4.00	4.25	6200
1994-11-04	4.06	4.19	4.00	4.13	18600
1994-11-07	4.00	4.25	4.00	4.13	39000
1994-11-08	4.06	4.19	3.88	3.94	72400
1994-11-09	3.94	4.19	3.94	4.03	26000
1994-11-10	4.19	4.25	4.00	4.25	102400
1994-11-11	4.13	4.25	4.13	4.16	10000
1994-11-14	4.13	4.19	4.00	4.06	36600
1994-11-15	4.04	4.09	4.00	4.06	8000
1994-11-16	4.19	4.31	4.00	4.13	82600
1994-11-17	4.13	4.31	4.13	4.31	15400
1994-11-18	4.31	4.31	4.13	4.31	12000
1994-11-21	4.31	4.31	4.13	4.13	6200
1994-11-22	4.13	4.25	4.00	4.00	31400
1994-11-23	4.00	4.13	3.81	3.88	34000
1994-11-28	3.88	4.00	3.75	3.88	8600
1994-11-29	3.75	4.00	3.75	3.75	37200
1994-11-30	3.63	4.00	3.63	3.63	18800
1994-12-01	3.63	3.69	3.63	3.69	6200
1994-12-02	3.63	3.63	3.63	3.63	600
1994-12-05	3.88	3.88	3.63	3.75	46400
1994-12-06	3.63	3.75	3.56	3.63	46800
1994-12-07	3.75	3.75	3.56	3.63	7600
1994-12-08	3.50	3.75	3.50	3.50	38200
1994-12-09	3.50	3.75	3.50	3.75	6000
1994-12-12	3.50	3.75	3.50	3.75	54600
1994-12-13	3.75	3.88	3.63	3.88	26800
1994-12-14	3.63	3.88	3.63	3.88	2800
1994-12-15	3.88	4.00	3.63	4.00	30000
1994-12-16	3.81	4.00	3.81	3.81	29800
1994-12-19	3.81	3.94	3.81	3.81	33800
1994-12-20	3.81	3.88	3.81	3.88	17400
1994-12-21	3.91	4.00	3.81	3.81	36600
1994-12-22	3.81	3.91	3.81	3.81	11600
1994-12-23	3.94	4.13	3.81	3.81	31600
1994-12-27	3.81	4.13	3.81	3.88	76600
1994-12-28	3.81	3.81	3.81	3.81	3200
1994-12-29	4.06	4.06	3.81	3.81	7600
1994-12-30	3.81	4.13	3.81	4.13	32200
1995-01-03	3.88	3.88	3.88	3.88	1200
1995-01-04	3.88	4.13	3.88	4.13	42600
1995-01-05	3.88	3.88	3.88	3.88	1000
1995-01-06	3.88	3.88	3.88	3.88	5000
1995-01-09	3.88	4.06	3.88	3.94	5600
1995-01-10	3.88	4.13	3.88	4.13	4200
1995-01-11	3.94	4.00	3.88	4.00	13000
1995-01-12	4.00	4.00	3.88	3.94	9200
1995-01-13	3.88	3.94	3.88	3.88	17000
1995-01-16	3.88	4.13	3.88	3.88	17600
1995-01-17	3.88	4.13	3.88	3.94	12800
1995-01-18	3.88	4.06	3.88	3.94	26600
1995-01-19	3.88	3.88	3.88	3.88	3800
1995-01-20	4.06	4.06	3.88	3.88	35800
1995-01-23	3.88	4.06	3.88	4.06	11000
1995-01-24	4.00	4.00	3.98	3.98	9600
1995-01-25	3.88	4.13	3.88	4.13	27600
1995-01-26	3.88	4.13	3.88	4.13	8000
1995-01-27	3.88	4.50	3.88	4.44	114600
1995-01-30	4.69	4.88	4.47	4.50	402600
1995-01-31	4.56	4.56	4.44	4.44	166200
1995-02-01	4.50	4.50	4.44	4.47	100800
1995-02-02	4.50	4.50	4.38	4.41	21800
1995-02-03	4.38	4.50	4.38	4.44	32000
1995-02-06	4.38	4.50	4.38	4.38	6200
1995-02-07	4.38	4.50	4.38	4.38	30800
1995-02-08	4.50	4.50	4.38	4.44	21800
1995-02-09	4.38	4.41	4.38	4.38	14000
1995-02-10	4.50	4.50	4.25	4.25	21400
1995-02-13	4.38	4.56	4.25	4.56	97000
1995-02-14	4.56	4.56	4.38	4.50	38600
1995-02-15	4.31	4.50	4.31	4.50	28600
1995-02-16	4.50	4.50	4.38	4.50	21400
1995-02-17	4.50	4.50	4.38	4.44	9400
1995-02-21	4.44	4.50	4.38	4.38	14800
1995-02-22	4.50	4.63	4.38	4.38	28400
1995-02-23	4.38	4.63	4.38	4.50	36800
1995-02-24	4.38	4.50	4.38	4.50	5800
1995-02-27	4.38	4.38	4.25	4.25	4400
1995-02-28	4.25	4.25	4.25	4.25	7400
1995-03-01	4.25	4.50	4.25	4.38	12400
1995-03-02	4.25	4.38	4.13	4.31	37800
1995-03-03	4.38	4.38	4.25	4.38	12000
1995-03-06	4.25	4.38	4.13	4.13	33600
1995-03-07	4.13	4.50	4.13	4.44	64800
1995-03-08	4.25	4.75	4.25	4.75	224600
1995-03-09	4.63	4.81	4.50	4.69	80600
1995-03-10	4.50	4.75	4.44	4.69	36200
1995-03-13	4.44	4.75	4.38	4.38	45800
1995-03-14	4.38	4.50	4.38	4.38	21800
1995-03-15	4.31	4.44	4.19	4.19	31600
1995-03-16	4.31	4.50	4.31	4.38	36400
1995-03-17	4.38	4.63	4.38	4.38	14200
1995-03-20	4.38	4.63	4.38	4.38	18800
1995-03-21	4.31	4.56	4.31	4.50	14800
1995-03-22	4.38	4.50	4.38	4.38	18000
1995-03-23	4.63	4.63	4.38	4.63	14200
1995-03-24	4.50	4.63	4.38	4.56	22600
1995-03-27	4.63	4.63	4.44	4.44	8000
1995-03-28	4.38	4.38	4.38	4.38	3400
1995-03-29	4.38	4.56	4.38	4.50	31600
1995-03-30	4.38	4.38	4.38	4.38	1200
1995-03-31	4.38	4.38	4.25	4.25	24200
1995-04-03	4.25	4.38	4.25	4.38	8600
1995-04-04	4.50	4.50	4.25	4.25	26000
1995-04-05	4.25	4.25	4.13	4.13	36400
1995-04-06	4.06	4.25	4.06	4.13	23000
1995-04-07	4.06	4.25	4.06	4.25	23400
1995-04-10	4.13	4.44	4.13	4.38	19400
1995-04-11	4.25	4.38	4.13	4.25	8600
1995-04-12	4.13	4.19	4.13	4.19	6000
1995-04-13	4.19	4.38	4.19	4.19	7200
1995-04-17	4.19	4.44	4.19	4.31	23000
1995-04-18	4.44	4.63	4.31	4.63	30000
1995-04-19	4.56	4.69	4.44	4.69	79600
1995-04-20	4.81	5.50	4.81	5.31	937800
1995-04-21	5.63	5.63	5.31	5.45	229600
1995-04-24	5.50	5.50	5.13	5.31	88200
1995-04-25	5.19	5.31	5.13	5.20	129000
1995-04-26	5.31	5.31	4.94	5.13	61200
1995-04-27	5.13	5.44	5.00	5.44	122600
1995-04-28	5.44	5.94	5.38	5.81	264400
1995-05-01	5.69	6.13	5.69	6.13	185200
1995-05-02	5.88	6.13	5.56	5.75	115400
1995-05-03	5.88	6.06	5.69	6.00	63800
1995-05-04	6.06	6.06	5.69	5.75	91200
1995-05-05	5.69	6.00	5.69	5.88	51400
1995-05-08	5.88	5.88	5.69	5.69	22000
1995-05-09	5.88	5.88	5.69	5.69	55400
1995-05-10	5.69	5.88	5.69	5.69	10200
1995-05-11	5.88	6.00	5.69	5.75	130200
1995-05-12	5.69	5.94	5.69	5.75	37000
1995-05-15	6.00	6.00	5.69	6.00	47000
1995-05-16	5.69	5.97	5.69	5.88	82000
1995-05-17	5.88	5.88	5.63	5.63	36000
1995-05-18	5.63	5.88	5.50	5.50	46600
1995-05-19	5.50	5.50	5.38	5.44	27000
1995-05-22	5.44	5.69	5.44	5.44	11400
1995-05-23	5.69	5.88	5.50	5.75	56600
1995-05-24	5.94	5.94	5.75	5.94	17400
1995-05-25	5.94	5.94	5.69	5.69	33400
1995-05-26	5.69	5.69	5.56	5.56	26000
1995-05-30	5.63	5.69	5.56	5.56	27200
1995-05-31	5.56	5.75	5.56	5.63	77000
1995-06-01	5.69	5.75	5.56	5.69	29600
1995-06-02	5.69	5.69	5.38	5.38	32800
1995-06-05	5.38	5.63	5.38	5.63	4200
1995-06-06	5.38	5.63	5.38	5.56	56600
1995-06-07	5.56	5.56	5.44	5.50	21200
1995-06-08	5.69	5.75	5.50	5.75	41200
1995-06-09	5.75	5.88	5.50	5.75	60000
1995-06-12	5.75	5.75	5.56	5.56	2600
1995-06-13	5.75	5.75	5.56	5.56	13000
1995-06-14	5.56	5.75	5.56	5.75	32400
1995-06-15	5.75	5.75	5.56	5.56	16400
1995-06-16	5.56	5.63	5.56	5.56	64000
1995-06-19	5.63	6.19	5.56	6.13	530000
1995-06-20	6.19	6.25	5.88	6.00	102800
1995-06-21	5.94	6.38	5.94	6.19	152800
1995-06-22	6.13	6.38	6.00	6.25	172000
1995-06-23	6.25	6.25	6.00	6.00	66600
1995-06-26	6.00	6.25	5.50	5.50	189800
1995-06-27	5.38	5.63	5.38	5.50	30800
1995-06-28	5.63	5.88	5.38	5.75	129600
1995-06-29	5.63	5.75	5.63	5.75	1800
1995-06-30	5.88	5.88	5.50	5.75	116600
1995-07-03	5.81	5.81	5.50	5.50	9000
1995-07-05	5.50	5.81	5.50	5.50	7000
1995-07-06	5.81	5.81	5.50	5.50	7000
1995-07-07	5.50	6.13	5.50	6.00	249000
1995-07-10	6.13	6.25	5.94	6.00	69800
1995-07-11	6.00	6.25	6.00	6.13	33200
1995-07-12	6.25	7.25	6.00	6.75	508000
1995-07-13	6.75	7.13	6.75	6.88	532200
1995-07-14	6.75	7.06	6.63	6.88	50600
1995-07-17	6.88	6.88	6.38	6.50	81600
1995-07-18	6.38	6.75	6.38	6.50	15800
1995-07-19	6.75	6.75	6.19	6.44	105800
1995-07-20	6.19	6.38	6.00	6.13	53000
1995-07-21	6.44	7.00	6.13	6.63	321200
1995-07-24	6.63	7.25	6.63	7.06	371800
1995-07-25	7.19	7.50	6.69	7.00	253600
1995-07-26	7.00	7.00	6.56	6.63	133200
1995-07-27	6.63	6.88	6.63	6.81	42400
1995-07-28	6.63	6.81	6.13	6.50	212200
1995-07-31	6.40	6.63	6.25	6.44	58800
1995-08-01	6.38	6.63	6.38	6.44	59000
1995-08-02	6.69	6.69	6.38	6.38	99600
1995-08-03	6.38	6.69	6.38	6.50	151000
1995-08-04	6.50	6.63	6.38	6.38	65200
1995-08-07	6.63	6.69	6.38	6.56	19800
1995-08-08	6.38	7.00	6.38	6.75	191800
1995-08-09	7.00	7.00	6.69	6.69	37600
1995-08-10	6.69	6.88	6.63	6.69	44000
1995-08-11	6.56	7.00	6.56	6.75	75800
1995-08-14	6.50	6.75	6.50	6.75	14000
1995-08-15	6.50	6.75	6.38	6.44	38400
1995-08-16	6.44	7.13	6.44	6.81	149200
1995-08-17	6.88	7.13	6.69	6.69	154400
1995-08-18	6.69	6.88	6.69	6.81	41800
1995-08-21	6.88	6.88	6.63	6.63	61600
1995-08-22	6.63	6.88	6.63	6.63	19200
1995-08-23	6.63	6.88	6.50	6.63	31000
1995-08-24	6.50	6.88	6.44	6.44	27200
1995-08-25	6.63	6.75	6.44	6.44	6000
1995-08-28	6.75	6.75	6.44	6.44	29000
1995-08-29	6.63	6.63	6.38	6.38	46800
1995-08-30	6.38	6.56	6.38	6.47	29800
1995-08-31	6.38	6.56	6.38	6.56	22400
1995-09-01	6.56	6.56	6.31	6.38	49200
1995-09-05	6.50	6.63	6.44	6.44	32600
1995-09-06	6.44	6.63	6.44	6.44	22800
1995-09-07	6.44	6.88	6.44	6.81	126400
1995-09-08	6.75	6.88	6.50	6.50	22200
1995-09-11	6.50	7.13	6.50	7.13	122200
1995-09-12	7.00	7.06	6.75	6.75	53000
1995-09-13	6.75	6.88	6.75	6.81	7600
1995-09-14	7.00	7.00	6.75	7.00	13200
1995-09-15	6.75	6.88	6.75	6.88	17400
1995-09-18	6.69	6.94	6.69	6.75	46400
1995-09-19	7.00	7.00	6.69	6.69	37400
1995-09-20	6.88	6.88	6.56	6.75	42000
1995-09-21	6.56	6.75	6.44	6.56	37400
1995-09-22	6.50	6.88	6.50	6.88	57600
1995-09-25	6.63	6.75	6.56	6.56	47200
1995-09-26	6.56	6.75	6.44	6.50	90400
1995-09-27	6.38	6.50	6.25	6.31	57200
1995-09-28	6.38	6.38	6.00	6.19	187800
1995-09-29	6.00	6.38	6.00	6.13	81200
1995-10-02	6.13	6.25	5.88	5.94	64200
1995-10-03	5.75	6.00	5.50	5.69	173000
1995-10-04	5.75	5.88	5.56	5.75	52000
1995-10-05	5.81	5.88	5.63	5.88	15000
1995-10-06	5.81	6.00	5.75	5.75	18600
1995-10-09	5.75	5.94	5.50	5.50	53200
1995-10-10	5.50	5.50	5.00	5.19	75000
1995-10-11	5.44	5.44	5.25	5.31	32200
1995-10-12	5.38	5.38	5.19	5.38	23000
1995-10-13	5.38	5.94	5.25	5.88	85800
1995-10-16	5.63	5.75	5.50	5.75	20200
1995-10-17	5.50	5.63	5.38	5.50	13200
1995-10-18	5.63	5.69	5.56	5.63	26200
1995-10-19	5.56	5.88	5.56	5.88	42600
1995-10-20	5.88	6.25	5.81	6.10	137400
1995-10-23	6.13	6.44	5.94	6.38	77600
1995-10-24	6.25	6.75	6.25	6.63	115000
1995-10-25	6.50	6.56	6.25	6.38	124400
1995-10-26	6.25	6.69	5.94	6.25	313200
1995-10-27	5.88	6.06	5.75	5.88	148000
1995-10-30	5.84	6.00	5.56	5.56	98000
1995-10-31	5.50	5.75	5.25	5.63	96600
1995-11-01	5.63	5.63	5.38	5.50	60800
1995-11-02	5.38	5.63	5.38	5.50	20600
1995-11-03	5.63	5.81	5.63	5.69	29600
1995-11-06	5.69	5.81	5.63	5.69	67200
1995-11-07	5.81	6.00	5.63	5.94	56600
1995-11-08	5.88	6.25	5.88	5.94	66000
1995-11-09	6.13	6.13	5.88	5.88	41000
1995-11-10	5.81	5.94	5.75	5.81	28400
1995-11-13	5.81	5.91	5.81	5.81	7600
1995-11-14	5.81	5.88	5.69	5.88	16000
1995-11-15	5.75	5.88	5.75	5.81	78600
1995-11-16	5.88	6.00	5.69	5.94	61600
1995-11-17	6.13	6.13	5.94	5.94	55600
1995-11-20	6.06	6.06	5.94	5.94	40200
1995-11-21	5.94	6.00	5.75	5.75	58800
1995-11-22	5.75	6.00	5.75	5.81	18000
1995-11-24	5.88	5.88	5.75	5.75	15800
1995-11-27	5.75	5.81	5.63	5.63	26600
1995-11-28	5.63	5.75	5.63	5.69	23800
1995-11-29	5.75	5.78	5.63	5.63	124800
1995-11-30	5.63	5.81	5.63	5.69	15200
1995-12-01	5.69	5.75	5.69	5.69	15000
1995-12-04	5.75	5.75	5.63	5.75	9200
1995-12-05	5.63	5.75	5.63	5.66	13000
1995-12-06	5.63	5.75	5.56	5.56	35000
1995-12-07	5.56	5.69	5.50	5.50	39000
1995-12-08	5.50	5.63	5.50	5.50	28800
1995-12-11	5.50	5.69	5.50	5.50	28200
1995-12-12	5.50	5.63	5.38	5.44	23800
1995-12-13	5.38	5.63	5.38	5.38	13200
1995-12-14	5.38	5.56	5.38	5.38	35600
1995-12-15	5.38	5.56	5.31	5.50	90200
1995-12-18	5.50	5.50	5.38	5.38	29000
1995-12-19	5.38	5.50	5.25	5.50	10000
1995-12-20	5.50	5.50	5.19	5.19	43600
1995-12-21	5.13	5.25	5.00	5.25	61000
1995-12-22	5.19	5.38	5.06	5.19	79200
1995-12-26	5.19	5.31	5.19	5.25	10400
1995-12-27	5.25	5.38	5.25	5.31	41200
1995-12-28	5.38	5.38	5.19	5.31	44400
1995-12-29	5.19	5.38	5.19	5.25	33800
1996-01-02	5.38	5.63	5.25	5.63	31400
1996-01-03	5.50	5.50	5.38	5.50	71600
1996-01-04	5.56	5.75	5.50	5.63	22800
1996-01-05	5.69	6.06	5.63	5.94	55800
1996-01-08	5.94	6.00	5.81	5.88	12200
1996-01-09	5.88	6.00	5.81	5.88	91400
1996-01-10	5.63	5.94	5.63	5.69	42400
1996-01-11	5.81	5.94	5.63	5.88	94400
1996-01-12	5.75	5.94	5.63	5.88	26400
1996-01-15	5.88	5.88	5.63	5.88	15200
1996-01-16	5.88	5.88	5.50	5.53	71200
1996-01-17	5.69	5.75	5.38	5.69	76800
1996-01-18	5.75	5.94	5.75	5.75	71200
1996-01-19	5.91	5.94	5.75	5.94	57200
1996-01-22	5.94	5.94	5.81	5.94	58800
1996-01-23	5.75	5.88	5.69	5.88	73200
1996-01-24	5.75	5.94	5.75	5.88	68400
1996-01-25	5.81	5.94	5.81	5.81	31000
1996-01-26	5.94	5.94	5.81	5.94	112200
1996-01-29	5.94	6.06	5.81	6.03	174400
1996-01-30	6.25	6.31	6.00	6.31	89200
1996-01-31	6.31	6.31	5.75	5.94	93800
1996-02-01	5.75	6.00	5.75	5.91	24200
1996-02-02	5.81	6.38	5.81	6.38	184600
1996-02-05	6.38	6.63	6.19	6.50	104800
1996-02-06	6.56	6.88	6.38	6.69	175400
1996-02-07	6.59	6.75	6.50	6.56	36200
1996-02-08	6.50	6.75	6.50	6.75	64200
1996-02-09	6.50	6.75	6.50	6.63	21600
1996-02-12	6.75	6.75	6.50	6.50	34400
1996-02-13	6.50	6.63	6.19	6.19	83800
1996-02-14	6.38	6.38	6.06	6.31	43200
1996-02-15	6.06	6.31	6.06	6.31	8800
1996-02-16	6.31	6.31	6.06	6.08	23000
1996-02-20	6.06	6.31	6.06	6.31	17600
1996-02-21	6.13	6.31	6.13	6.31	17800
1996-02-22	6.38	6.50	6.13	6.31	31600
1996-02-23	6.50	6.69	6.25	6.38	58600
1996-02-26	6.69	6.69	6.38	6.38	18600
1996-02-27	6.38	6.69	6.38	6.38	13200
1996-02-28	6.50	6.50	6.19	6.28	60000
1996-02-29	6.44	6.75	6.25	6.75	97800
1996-03-01	6.63	6.63	6.38	6.38	17400
1996-03-04	6.38	6.38	6.38	6.38	23600
1996-03-05	6.63	6.69	6.38	6.63	46200
1996-03-06	6.63	7.50	6.56	7.25	649800
1996-03-07	7.06	7.25	6.75	7.13	245200
1996-03-08	6.88	7.31	6.75	7.14	204800
1996-03-11	7.00	7.25	6.75	7.00	66600
1996-03-12	7.13	7.31	6.88	7.13	286600
1996-03-13	7.19	7.63	7.13	7.63	133200
1996-03-14	7.75	8.25	7.56	8.25	263000
1996-03-15	8.13	8.31	7.81	8.00	127000
1996-03-18	8.00	9.13	7.88	8.94	1029000
1996-03-19	8.94	9.13	8.81	8.94	551000
1996-03-20	8.81	8.94	8.69	8.81	462000
1996-03-21	8.75	10.13	8.75	9.75	684000
1996-03-22	9.81	9.81	8.94	9.25	369800
1996-03-25	9.50	9.56	9.31	9.50	213000
1996-03-26	9.50	9.50	8.81	9.06	281000
1996-03-27	8.81	9.00	8.38	8.69	223400
1996-03-28	8.63	9.06	8.63	9.06	194000
1996-03-29	9.06	9.19	8.88	9.19	173000
1996-04-01	9.00	9.19	8.75	8.75	116000
1996-04-02	8.88	8.88	8.50	8.69	73000
1996-04-03	8.75	9.50	8.63	9.25	260600
1996-04-04	9.38	9.50	9.13	9.44	52200
1996-04-08	9.06	9.63	8.88	9.38	154200
1996-04-09	9.63	9.63	9.25	9.25	46600
1996-04-10	9.25	9.50	9.25	9.50	29400
1996-04-11	9.63	9.88	9.19	9.38	162000
1996-04-12	9.56	9.88	9.31	9.81	138000
1996-04-15	9.63	10.38	9.56	10.31	207600
1996-04-16	10.31	10.69	10.00	10.13	217000
1996-04-17	10.00	10.00	9.50	9.56	138000
1996-04-18	9.81	10.31	9.81	10.00	186200
1996-04-19	10.00	10.31	9.94	10.31	82200
1996-04-22	10.31	10.88	10.19	10.88	274000
1996-04-23	10.94	11.06	10.38	10.81	309800
1996-04-24	10.88	10.88	10.38	10.44	418600
1996-04-25	10.44	10.44	9.63	9.88	192000
1996-04-26	9.81	9.81	9.13	9.50	606000
1996-04-29	9.75	9.88	9.44	9.44	285600
1996-04-30	9.75	9.81	9.25	9.31	157000
1996-05-01	9.44	9.69	9.25	9.69	195800
1996-05-02	9.63	9.75	9.00	9.13	136800
1996-05-03	9.25	9.25	8.63	8.94	129800
1996-05-06	9.13	9.69	8.63	9.50	202200
1996-05-07	9.81	9.88	9.06	9.25	138000
1996-05-08	9.25	9.25	8.94	8.94	76200
1996-05-09	9.00	9.31	9.00	9.25	55400
1996-05-10	9.31	9.56	9.25	9.50	76000
1996-05-13	9.44	9.75	9.38	9.63	142000
1996-05-14	9.50	9.69	9.50	9.63	109000
1996-05-15	9.69	10.00	9.50	9.69	190000
1996-05-16	9.56	9.75	9.50	9.50	25200
1996-05-17	9.44	9.63	9.00	9.13	98000
1996-05-20	9.00	9.13	8.25	8.81	221000
1996-05-21	8.81	9.00	8.63	8.94	58000
1996-05-22	8.69	9.00	8.63	8.88	58200
1996-05-23	8.81	9.13	8.81	9.13	34000
1996-05-24	9.13	9.31	8.81	9.31	39000
1996-05-28	9.06	9.38	8.38	8.69	288600
1996-05-29	8.69	8.69	8.44	8.69	91400
1996-05-30	8.44	8.69	8.44	8.53	34200
1996-05-31	8.38	8.56	7.63	8.06	338200
1996-06-03	8.38	8.38	8.06	8.19	64200
1996-06-04	8.56	8.63	8.25	8.56	51800
1996-06-05	8.31	8.63	8.19	8.19	98600
1996-06-06	8.13	8.31	7.81	8.06	96600
1996-06-07	7.63	8.56	7.63	8.50	81400
1996-06-10	8.56	8.56	8.31	8.56	33000
1996-06-11	8.56	8.56	8.19	8.25	112200
1996-06-12	8.19	8.44	8.19	8.19	46400
1996-06-13	8.13	8.38	8.00	8.38	83200
1996-06-14	8.38	8.38	8.13	8.13	11000
1996-06-17	8.13	8.38	8.13	8.13	30000
1996-06-18	8.13	8.44	8.06	8.06	80800
1996-06-19	7.94	8.19	7.94	8.00	74000
1996-06-20	8.13	8.13	7.75	7.75	27200
1996-06-21	7.88	8.25	7.81	8.06	78200
1996-06-24	8.06	8.38	8.06	8.06	15800
1996-06-25	8.38	8.38	7.88	8.06	50000
1996-06-26	7.88	8.13	7.81	7.94	21000
1996-06-27	7.88	8.13	7.88	8.00	28800
1996-06-28	8.19	8.44	8.13	8.44	74600
1996-07-01	8.44	8.44	8.13	8.31	7800
1996-07-02	8.44	8.44	8.13	8.38	7800
1996-07-03	8.44	8.50	8.19	8.25	25200
1996-07-05	8.25	8.38	8.00	8.25	30800
1996-07-08	8.00	8.50	7.88	8.13	66200
1996-07-09	8.25	8.38	8.00	8.19	29400
1996-07-10	8.25	8.38	8.13	8.13	21600
1996-07-11	7.88	8.13	7.63	7.94	219600
1996-07-12	7.75	7.94	7.75	7.75	7200
1996-07-15	7.69	7.94	7.13	7.50	93800
1996-07-16	7.38	7.63	7.25	7.50	41000
1996-07-17	7.63	7.88	7.63	7.88	53000
1996-07-18	7.69	8.00	7.69	8.00	29800
1996-07-19	7.75	8.06	7.75	8.06	15000
1996-07-22	7.75	8.13	7.75	7.81	194000
1996-07-23	7.56	7.63	5.44	5.56	1088800
1996-07-24	5.63	5.63	4.25	4.63	1593600
1996-07-25	4.75	5.13	4.56	4.63	508400
1996-07-26	4.81	4.81	4.25	4.50	364400
1996-07-29	4.48	4.88	4.13	4.19	509000
1996-07-30	4.31	5.00	4.25	4.44	643600
1996-07-31	4.56	4.94	4.25	4.81	283800
1996-08-01	4.88	4.88	4.56	4.56	170600
1996-08-02	4.75	4.75	4.38	4.56	219400
1996-08-05	4.75	4.88	4.63	4.69	82200
1996-08-06	4.81	5.06	4.63	4.81	229400
1996-08-07	4.88	5.63	4.88	5.56	332800
1996-08-08	5.56	5.56	5.25	5.50	191800
1996-08-09	5.25	5.50	4.94	5.25	117600
1996-08-12	4.88	5.31	4.75	5.31	189200
1996-08-13	5.06	5.38	4.75	4.88	276400
1996-08-14	5.00	5.00	4.81	5.00	67800
1996-08-15	5.00	5.00	4.81	4.94	103200
1996-08-16	4.91	5.06	4.75	4.75	132200
1996-08-19	4.94	5.31	4.81	5.31	136400
1996-08-20	5.31	5.50	5.00	5.13	99600
1996-08-21	5.13	5.13	4.94	5.06	54600
1996-08-22	5.13	5.19	4.94	5.06	54600
1996-08-23	5.06	5.06	4.81	4.88	93000
1996-08-26	4.88	5.00	4.84	4.88	107000
1996-08-27	4.81	5.00	4.81	5.00	36400
1996-08-28	5.00	5.38	5.00	5.13	77000
1996-08-29	5.13	5.13	4.88	5.06	76800
1996-08-30	4.88	5.00	4.75	5.00	55400
1996-09-03	5.00	5.00	4.75	4.88	9400
1996-09-04	4.75	5.00	4.75	4.88	19400
1996-09-05	4.88	5.13	4.81	4.88	40000
1996-09-06	5.00	5.13	5.00	5.13	16200
1996-09-09	5.13	5.19	4.88	4.94	102200
1996-09-10	4.94	5.00	4.81	5.00	64200
1996-09-11	4.88	5.19	4.88	5.06	55600
1996-09-12	5.19	5.19	5.00	5.13	74600
1996-09-13	5.06	5.44	5.00	5.13	143400
1996-09-16	5.44	5.44	5.19	5.31	124600
1996-09-17	5.50	5.50	5.25	5.38	39800
1996-09-18	5.56	5.56	5.31	5.50	28000
1996-09-19	5.63	6.06	5.38	5.63	173200
1996-09-20	5.88	6.00	5.56	5.81	194000
1996-09-23	5.78	5.81	5.50	5.63	109600
1996-09-24	5.50	5.81	5.38	5.50	128400
1996-09-25	5.44	5.69	5.44	5.50	25000
1996-09-26	5.56	6.00	5.56	5.81	164600
1996-09-27	5.81	6.06	5.81	6.06	76400
1996-09-30	6.13	6.13	5.94	6.00	67200
1996-10-01	6.00	6.06	5.78	6.00	73200
1996-10-02	6.00	6.13	6.00	6.00	43800
1996-10-03	6.00	6.13	5.88	6.03	49200
1996-10-04	5.88	6.06	5.63	5.81	244800
1996-10-07	5.81	5.81	5.44	5.63	85200
1996-10-08	5.63	5.63	5.25	5.50	105800
1996-10-09	5.31	5.50	5.31	5.31	111600
1996-10-10	5.50	5.50	5.31	5.38	37200
1996-10-11	5.44	5.56	5.31	5.50	118400
1996-10-14	5.63	5.63	5.44	5.44	31800
1996-10-15	5.63	5.63	5.44	5.63	32000
1996-10-16	5.63	5.63	5.31	5.44	54400
1996-10-17	5.56	5.56	5.31	5.31	56800
1996-10-18	5.56	5.56	5.31	5.50	30200
1996-10-21	5.31	5.50	5.31	5.31	41400
1996-10-22	5.38	5.63	5.31	5.44	115200
1996-10-23	5.38	5.63	5.31	5.38	57400
1996-10-24	5.38	5.63	5.31	5.31	32000
1996-10-25	5.38	5.44	5.19	5.19	90800
1996-10-28	5.44	5.44	5.19	5.44	62200
1996-10-29	5.19	5.44	5.19	5.19	36600
1996-10-30	5.31	5.44	5.19	5.25	23000
1996-10-31	5.38	5.38	5.19	5.25	23800
1996-11-01	5.13	5.31	5.13	5.13	10200
1996-11-04	5.13	5.50	5.13	5.25	46600
1996-11-05	5.25	5.44	5.25	5.31	33400
1996-11-06	5.44	5.44	5.26	5.34	39800
1996-11-07	5.31	5.44	5.13	5.31	81200
1996-11-08	5.38	5.44	5.19	5.25	23600
1996-11-11	5.19	5.56	5.19	5.56	159600
1996-11-12	5.56	6.13	5.50	5.88	127800
1996-11-13	5.88	6.13	5.88	5.88	26600
1996-11-14	6.13	6.44	6.00	6.06	134600
1996-11-15	6.06	6.25	6.06	6.13	30400
1996-11-18	6.00	6.13	5.94	6.13	28200
1996-11-19	6.19	6.56	5.94	6.56	132800
1996-11-20	6.56	6.69	6.38	6.59	173400
1996-11-21	6.63	6.63	6.25	6.25	89400
1996-11-22	6.25	6.38	6.19	6.31	66200
1996-11-25	6.19	6.38	6.19	6.19	49600
1996-11-26	6.19	6.44	6.19	6.25	50600
1996-11-27	6.25	6.38	6.25	6.38	33800
1996-11-29	6.25	6.25	6.25	6.25	4200
1996-12-02	6.50	6.50	6.25	6.50	11600
1996-12-03	6.25	6.50	6.25	6.25	38600
1996-12-04	6.25	6.44	6.25	6.25	87800
1996-12-05	6.38	6.38	6.25	6.25	51000
1996-12-06	6.19	6.38	6.00	6.31	34600
1996-12-09	6.38	6.50	6.13	6.50	77800
1996-12-10	6.69	6.75	6.44	6.44	41800
1996-12-11	6.38	6.63	6.31	6.31	26000
1996-12-12	6.56	6.56	6.31	6.56	29800
1996-12-13	6.56	6.56	6.31	6.56	59800
1996-12-16	6.56	6.56	6.38	6.44	69200
1996-12-17	6.44	6.50	6.31	6.31	43000
1996-12-18	6.31	6.50	6.31	6.38	36400
1996-12-19	6.50	6.63	6.50	6.56	62800
1996-12-20	6.63	6.81	6.56	6.69	106600
1996-12-23	6.88	6.88	6.63	6.69	22600
1996-12-24	6.69	6.88	6.69	6.69	14400
1996-12-26	6.69	6.88	6.56	6.56	56400
1996-12-27	6.75	6.81	6.56	6.81	35800
1996-12-30	7.06	7.06	6.81	6.81	58000
1996-12-31	7.06	7.06	6.81	7.06	46000
1997-01-02	7.06	7.13	6.81	7.00	44600
1997-01-03	6.88	7.13	6.88	7.09	57200
1997-01-06	7.00	7.19	6.56	6.56	161200
1997-01-07	6.63	6.75	6.38	6.56	113400
1997-01-08	6.75	6.75	6.31	6.44	110800
1997-01-09	6.69	6.81	6.56	6.81	32200
1997-01-10	6.63	6.69	6.44	6.56	23600
1997-01-13	6.63	6.63	6.50	6.63	11800
1997-01-14	6.63	6.88	6.50	6.75	51800
1997-01-15	6.75	6.81	6.44	6.75	109800
1997-01-16	6.75	6.88	6.50	6.81	40400
1997-01-17	6.75	6.88	6.69	6.88	35400
1997-01-20	7.00	7.00	6.69	6.88	43200
1997-01-21	7.06	7.63	6.81	7.31	355200
1997-01-22	7.25	7.50	6.88	7.38	129800
1997-01-23	7.44	7.50	7.13	7.25	78400
1997-01-24	7.13	7.69	7.13	7.69	143400
1997-01-27	7.50	7.75	6.94	7.06	117000
1997-01-28	7.25	7.44	7.13	7.31	85400
1997-01-29	7.13	7.44	7.13	7.38	35000
1997-01-30	7.19	7.75	7.19	7.44	181600
1997-01-31	7.69	7.69	7.19	7.44	46000
1997-02-03	7.44	7.44	7.19	7.19	16600
1997-02-04	7.19	7.38	7.06	7.25	23400
1997-02-05	7.31	7.31	6.75	7.00	45200
1997-02-06	7.00	7.25	6.94	7.13	41800
1997-02-07	6.94	7.25	6.69	6.69	66400
1997-02-10	6.94	6.94	6.69	6.81	40600
1997-02-11	6.88	6.94	6.75	6.75	11800
1997-02-12	6.75	7.06	6.75	7.06	32000
1997-02-13	7.06	7.06	6.81	6.94	21800
1997-02-14	7.00	7.00	6.88	6.88	19000
1997-02-18	7.00	7.00	6.75	6.88	46600
1997-02-19	7.00	7.00	6.75	7.00	13600
1997-02-20	6.88	7.00	6.69	6.69	30600
1997-02-21	6.69	7.00	6.69	6.81	4000
1997-02-24	6.69	6.88	6.69	6.75	42400
1997-02-25	7.00	7.19	6.88	7.19	104400
1997-02-26	7.00	7.19	6.88	7.00	50000
1997-02-27	6.94	7.19	6.88	7.06	40000
1997-02-28	7.13	7.19	7.00	7.06	82800
1997-03-03	7.09	7.25	7.01	7.19	101200
1997-03-04	7.38	7.63	6.88	6.88	211000
1997-03-05	6.88	7.06	6.63	6.75	107200
1997-03-06	6.75	6.94	6.75	6.81	41200
1997-03-07	6.75	6.88	6.63	6.63	33800
1997-03-10	6.81	6.88	6.69	6.75	25400
1997-03-11	6.81	7.00	6.69	6.91	59800
1997-03-12	6.69	6.75	6.69	6.69	9800
1997-03-13	6.69	6.87	6.50	6.75	71600
1997-03-14	6.56	6.81	6.56	6.56	56800
1997-03-17	6.75	6.75	6.44	6.44	44600
1997-03-18	6.56	6.69	6.44	6.56	42400
1997-03-19	6.56	6.56	6.25	6.38	42600
1997-03-20	6.31	6.31	6.13	6.19	39600
1997-03-21	6.20	6.44	6.13	6.13	21600
1997-03-24	6.13	6.44	6.13	6.13	11600
1997-03-25	6.13	6.44	6.13	6.13	16200
1997-03-26	6.13	6.22	6.13	6.19	49000
1997-03-27	6.38	6.44	6.19	6.19	17800
1997-03-31	6.20	6.22	6.06	6.06	54200
1997-04-01	6.06	6.31	6.06	6.06	8400
1997-04-02	6.25	6.25	6.06	6.13	13400
1997-04-03	6.06	6.31	6.06	6.06	12800
1997-04-04	6.06	6.13	5.75	6.00	150800
1997-04-07	6.13	6.13	5.81	5.88	37400
1997-04-08	5.81	6.00	5.75	5.81	88200
1997-04-09	5.81	5.88	5.63	5.88	20800
1997-04-10	5.69	5.88	5.69	5.69	9600
1997-04-11	5.69	5.88	5.56	5.63	35600
1997-04-14	5.63	5.88	5.56	5.56	34000
1997-04-15	5.81	5.88	5.56	5.63	11800
1997-04-16	5.56	5.75	5.50	5.56	13800
1997-04-17	5.50	5.72	5.50	5.50	10000
1997-04-18	5.75	5.75	5.50	5.50	21200
1997-04-21	5.50	5.75	5.50	5.75	30600
1997-04-22	5.44	5.69	5.25	5.25	41200
1997-04-23	5.38	5.63	5.25	5.56	65600
1997-04-24	5.38	5.63	5.38	5.63	45000
1997-04-25	5.45	5.63	5.45	5.56	30400
1997-04-28	5.38	5.75	5.38	5.75	99800
1997-04-29	5.81	5.81	5.50	5.63	51400
1997-04-30	5.50	5.69	5.50	5.63	42400
1997-05-01	5.63	5.63	5.50	5.53	16800
1997-05-02	5.69	5.75	5.50	5.56	13400
1997-05-05	5.56	6.06	5.56	6.06	66800
1997-05-06	6.19	6.44	5.94	6.44	100400
1997-05-07	6.19	6.25	6.13	6.16	40600
1997-05-08	6.25	6.25	6.06	6.25	7400
1997-05-09	6.38	6.38	6.13	6.25	77200
1997-05-12	6.31	6.31	6.06	6.25	53800
1997-05-13	6.25	6.31	6.13	6.13	74400
1997-05-14	6.22	6.31	6.13	6.13	130800
1997-05-15	6.25	6.25	6.13	6.25	62200
1997-05-16	6.25	6.50	6.13	6.25	96800
1997-05-19	6.25	6.50	6.25	6.50	27800
1997-05-20	6.63	6.63	6.38	6.50	19800
1997-05-21	6.63	7.19	6.44	6.88	109000
1997-05-22	7.31	7.38	6.94	7.13	160000
1997-05-23	6.94	7.06	6.94	6.94	10800
1997-05-27	7.19	7.19	6.94	6.94	31200
1997-05-28	6.94	7.00	6.81	7.00	11800
1997-05-29	7.00	7.00	6.75	7.00	10200
1997-05-30	6.75	7.06	6.50	6.81	130600
1997-06-02	6.88	7.06	6.75	6.75	19800
1997-06-03	7.00	7.00	6.75	6.75	14400
1997-06-04	7.00	7.13	6.88	6.88	259000
1997-06-05	6.88	7.06	6.88	7.00	58400
1997-06-06	7.06	7.06	6.94	7.00	37000
1997-06-09	6.88	7.00	6.88	6.88	36800
1997-06-10	6.88	7.03	6.88	7.00	45600
1997-06-11	6.88	7.03	6.88	6.88	19200
1997-06-12	6.88	7.06	6.88	6.94	75800
1997-06-13	6.88	6.97	6.88	6.94	17800
1997-06-16	6.88	7.00	6.88	7.00	20600
1997-06-17	6.88	7.06	6.88	6.88	16200
1997-06-18	6.94	7.06	6.88	6.97	18000
1997-06-19	7.06	7.06	6.88	6.94	83200
1997-06-20	6.88	7.00	6.88	6.94	41600
1997-06-23	6.88	7.00	6.88	6.88	38200
1997-06-24	6.88	7.00	6.88	6.91	73200
1997-06-25	6.88	6.91	6.63	6.72	74800
1997-06-26	6.66	6.72	6.66	6.72	43800
1997-06-27	6.66	6.69	6.66	6.66	22800
1997-07-01	6.63	6.63	6.63	6.63	4400
1997-07-02	6.63	6.66	6.56	6.63	58400
1997-07-03	6.56	6.75	6.56	6.69	28000
1997-07-07	6.78	6.78	6.63	6.63	28200
1997-07-08	6.63	6.69	6.63	6.63	14800
1997-07-09	6.63	6.72	6.63	6.69	13400
1997-07-10	6.63	6.94	6.63	6.88	91600
1997-07-11	6.81	7.06	6.81	7.06	77200
1997-07-14	7.13	7.19	7.00	7.13	32600
1997-07-15	7.19	7.19	7.00	7.06	85000
1997-07-16	7.00	7.00	6.81	6.94	152600
1997-07-17	6.88	6.88	6.88	6.88	27800
1997-07-18	6.88	7.00	6.88	6.88	14800
1997-07-21	6.88	7.06	6.88	6.88	41200
1997-07-22	7.19	7.81	7.06	7.49	500600
1997-07-23	7.31	7.56	7.31	7.47	99000
1997-07-24	7.31	7.50	7.31	7.44	26800
1997-07-25	7.38	7.75	7.38	7.69	154600
1997-07-28	7.50	8.00	7.50	8.00	122400
1997-07-29	7.81	7.94	7.81	7.94	21600
1997-07-30	7.81	8.06	7.56	7.56	38400
1997-07-31	7.88	8.31	7.69	8.06	189600
1997-08-01	8.00	8.00	7.81	7.81	33800
1997-08-04	7.81	7.81	7.56	7.78	80600
1997-08-05	7.81	7.88	7.56	7.88	18800
1997-08-06	7.63	7.94	7.63	7.66	15000
1997-08-07	7.94	7.94	7.66	7.81	26400
1997-08-08	7.66	7.94	7.53	7.53	103800
1997-08-11	7.75	7.78	7.53	7.75	44800
1997-08-12	7.81	7.81	7.59	7.75	14400
1997-08-13	7.75	7.75	7.59	7.59	9000
1997-08-14	7.56	7.63	7.50	7.50	58000
1997-08-15	7.50	8.06	7.50	7.97	119400
1997-08-18	7.88	8.25	7.81	8.25	75600
1997-08-19	8.13	8.31	8.00	8.19	49600
1997-08-20	8.31	8.56	8.00	8.38	85600
1997-08-21	8.38	9.19	8.38	8.75	201400
1997-08-22	8.75	8.88	8.44	8.50	71800
1997-08-25	8.50	8.75	8.50	8.50	8400
1997-08-26	8.50	8.75	8.50	8.50	34400
1997-08-27	8.50	9.25	8.50	9.00	141600
1997-08-28	8.88	9.19	8.88	9.00	176000
1997-08-29	8.94	9.16	8.94	8.94	20000
1997-09-02	8.94	9.13	8.94	9.00	76400
1997-09-03	9.00	9.38	9.00	9.38	78800
1997-09-04	9.50	10.06	9.25	9.69	434600
1997-09-05	9.69	10.06	9.53	9.53	639000
1997-09-08	9.50	9.63	9.13	9.13	75000
1997-09-09	9.00	9.38	9.00	9.13	45400
1997-09-10	9.00	9.44	9.00	9.25	35200
1997-09-11	9.44	9.44	8.94	9.31	44600
1997-09-12	9.13	9.38	9.13	9.25	35200
1997-09-15	9.13	9.38	9.13	9.38	26600
1997-09-16	9.50	9.50	9.19	9.38	13200
1997-09-17	9.38	9.38	9.13	9.28	25400
1997-09-18	9.25	9.28	9.13	9.28	58000
1997-09-19	9.13	9.50	9.13	9.50	35600
1997-09-22	9.31	9.47	9.31	9.41	72000
1997-09-23	9.38	9.50	9.38	9.38	10400
1997-09-24	9.38	9.63	9.38	9.63	113400
1997-09-25	9.63	10.13	9.56	9.69	159600
1997-09-26	9.63	9.88	9.56	9.63	31600
1997-09-29	9.75	9.75	9.56	9.63	38600
1997-09-30	9.63	9.69	9.50	9.50	35800
1997-10-01	9.50	9.69	9.50	9.69	30800
1997-10-02	9.56	9.75	9.56	9.75	28600
1997-10-03	9.63	9.75	9.50	9.50	40400
1997-10-06	9.50	9.88	9.50	9.63	42400
1997-10-07	9.50	9.69	9.50	9.63	34800
1997-10-08	9.63	9.75	9.50	9.53	50400
1997-10-09	9.50	9.69	9.38	9.69	102000
1997-10-10	9.50	9.63	9.38	9.56	86400
1997-10-13	9.38	9.63	9.38	9.50	10600
1997-10-14	9.56	9.56	9.31	9.50	14000
1997-10-15	9.31	9.44	9.31	9.38	11000
1997-10-16	9.38	9.63	9.38	9.63	84600
1997-10-17	9.50	9.56	9.31	9.38	144400
1997-10-20	9.31	9.75	9.31	9.69	93600
1997-10-21	9.81	11.00	9.81	10.50	406000
1997-10-22	10.44	10.81	10.31	10.50	207000
1997-10-23	9.63	10.50	9.56	10.38	163600
1997-10-24	10.69	10.88	10.44	10.56	258000
1997-10-27	10.44	10.75	9.44	9.44	280400
1997-10-28	8.88	9.88	8.63	9.75	125200
1997-10-29	9.56	10.00	9.56	9.81	29400
1997-10-30	9.88	9.88	9.44	9.69	18600
1997-10-31	9.63	10.38	9.63	10.13	90000
1997-11-03	10.13	10.63	10.06	10.41	88800
1997-11-04	10.19	10.44	10.19	10.25	13200
1997-11-05	10.19	10.44	10.19	10.19	37000
1997-11-06	10.19	10.75	10.19	10.63	96800
1997-11-07	10.31	11.00	10.31	10.81	88000
1997-11-10	10.75	10.94	10.69	10.75	53400
1997-11-11	10.88	10.94	10.69	10.94	44600
1997-11-12	10.75	10.88	10.56	10.56	71600
1997-11-13	10.56	10.81	10.56	10.69	88200
1997-11-14	10.63	10.69	10.50	10.50	106600
1997-11-17	10.75	10.75	10.50	10.56	24000
1997-11-18	10.53	10.75	10.44	10.56	38400
1997-11-19	10.44	10.44	10.31	10.31	3600
1997-11-20	10.50	10.50	10.13	10.13	19400
1997-11-21	10.13	10.25	10.06	10.06	35000
1997-11-24	10.19	10.19	10.00	10.00	33000
1997-11-25	9.94	10.03	9.56	9.78	70200
1997-11-26	9.75	9.88	9.69	9.88	7000
1997-12-01	9.75	9.94	9.69	9.94	21200
1997-12-02	9.94	9.94	9.50	9.50	59000
1997-12-03	9.50	9.50	8.88	9.00	70600
1997-12-04	8.94	9.06	8.00	8.13	86200
1997-12-05	8.00	8.88	7.94	8.75	132400
1997-12-08	8.56	9.13	8.56	8.81	37400
1997-12-09	9.06	9.06	8.75	8.75	12600
1997-12-10	8.69	9.13	8.69	8.94	31200
1997-12-11	8.63	8.94	8.50	8.94	55400
1997-12-12	8.63	8.81	8.50	8.63	113800
1997-12-15	8.63	8.88	8.63	8.81	71800
1997-12-16	8.75	8.94	8.69	8.69	32600
1997-12-17	8.69	8.69	8.69	8.69	9200
1997-12-18	8.75	8.75	8.63	8.63	27400
1997-12-19	8.63	8.94	8.31	8.94	43800
1997-12-22	8.94	9.50	8.75	9.50	54200
1997-12-23	9.06	9.63	9.00	9.56	56400
1997-12-24	9.13	9.56	9.13	9.53	16200
1997-12-26	9.13	9.59	9.13	9.59	27600
1997-12-29	9.19	9.81	9.19	9.81	23000
1997-12-30	9.50	9.50	9.50	9.50	800
1997-12-31	9.88	9.88	9.50	9.56	11800
1998-01-02	9.75	9.75	9.50	9.63	18400
1998-01-05	9.53	10.00	9.53	10.00	19600
1998-01-06	10.00	10.00	9.59	9.88	73200
1998-01-07	10.00	10.00	9.75	9.88	38600
1998-01-08	9.75	9.88	9.69	9.69	12800
1998-01-09	9.69	10.00	9.25	9.25	82800
1998-01-12	8.94	10.00	8.88	9.88	138600
1998-01-13	9.50	9.88	9.50	9.75	18600
1998-01-14	9.50	9.50	9.25	9.38	21200
1998-01-15	9.31	9.56	9.31	9.53	8200
1998-01-16	9.75	9.75	9.63	9.63	22000
1998-01-20	9.50	9.75	9.50	9.56	35800
1998-01-21	9.44	9.94	9.44	9.75	77200
1998-01-22	9.94	10.44	9.63	10.19	72000
1998-01-23	10.13	10.44	10.00	10.00	57000
1998-01-26	10.25	10.25	10.03	10.03	39200
1998-01-27	10.00	11.13	9.75	10.75	369800
1998-01-28	11.19	11.19	10.44	10.75	57800
1998-01-29	10.75	11.38	10.75	11.13	57000
1998-01-30	11.38	11.38	10.88	10.97	73400
1998-02-02	11.50	11.63	11.13	11.31	77600
1998-02-03	11.50	11.50	11.22	11.38	34600
1998-02-04	11.38	11.75	11.19	11.56	38400
1998-02-05	11.50	11.94	11.50	11.94	48600
1998-02-06	11.94	11.94	11.56	11.56	143400
1998-02-09	11.56	11.88	11.56	11.72	19400
1998-02-10	11.84	12.25	11.56	11.88	71000
1998-02-11	12.00	12.22	11.88	11.88	24200
1998-02-12	12.00	12.25	11.75	12.25	55200
1998-02-13	12.31	12.41	12.13	12.28	41000
1998-02-17	12.44	12.44	11.88	11.97	128400
1998-02-18	12.03	12.03	11.69	11.75	80400
1998-02-19	11.81	13.25	11.66	12.59	440000
1998-02-20	12.58	13.00	12.25	12.56	123800
1998-02-23	12.81	12.81	12.31	12.31	136600
1998-02-24	12.56	12.56	12.00	12.19	68000
1998-02-25	12.13	12.44	11.94	12.13	21600
1998-02-26	12.13	12.13	11.75	11.94	92400
1998-02-27	11.81	12.13	11.75	11.75	5800
1998-03-02	12.13	12.31	11.88	11.94	135400
1998-03-03	12.31	12.31	11.75	11.88	62200
1998-03-04	12.13	12.25	11.81	12.22	15200
1998-03-05	11.50	12.25	11.44	12.00	52400
1998-03-06	11.75	12.19	11.75	11.81	32600
1998-03-09	11.88	12.31	11.63	11.88	62800
1998-03-10	11.88	12.25	11.75	11.78	30600
1998-03-11	12.13	12.13	11.75	11.88	58200
1998-03-12	11.88	11.94	11.56	11.75	30000
1998-03-13	11.44	11.75	11.44	11.75	42600
1998-03-16	11.75	12.19	11.63	12.13	90800
1998-03-17	12.13	12.19	11.88	12.19	61000
1998-03-18	11.81	12.06	11.75	11.81	59800
1998-03-19	11.75	11.94	11.63	11.88	125800
1998-03-20	11.88	11.88	11.44	11.56	32600
1998-03-23	11.38	11.81	11.38	11.50	67800
1998-03-24	11.88	11.88	11.38	11.50	12600
1998-03-25	11.56	11.59	11.31	11.56	30400
1998-03-26	11.38	11.59	11.25	11.59	19800
1998-03-27	11.56	11.59	11.25	11.50	23200
1998-03-30	11.56	11.63	11.28	11.56	267800
1998-03-31	11.50	11.56	11.25	11.44	121000
1998-04-01	11.50	12.13	11.25	11.94	127200
1998-04-02	12.06	12.75	11.88	12.75	130000
1998-04-03	13.13	13.75	12.88	13.19	321000
1998-04-06	13.63	13.63	13.25	13.50	135200
1998-04-07	13.56	13.56	12.56	12.88	122200
1998-04-08	12.66	13.50	12.59	12.97	48400
1998-04-09	12.88	13.50	12.88	13.44	96200
1998-04-13	13.50	13.63	13.13	13.13	190000
1998-04-14	13.47	13.50	13.00	13.47	127400
1998-04-15	13.50	13.50	13.13	13.44	54800
1998-04-16	13.31	13.44	13.25	13.38	55400
1998-04-17	13.38	14.00	13.13	13.97	167400
1998-04-20	14.00	14.69	13.88	14.56	165600
1998-04-21	14.75	14.94	14.56	14.63	77000
1998-04-22	14.63	15.50	14.63	14.88	236400
1998-04-23	15.50	15.50	14.25	14.94	203600
1998-04-24	15.25	15.25	14.50	14.81	72000
1998-04-27	14.38	15.19	14.19	15.00	95000
1998-04-28	14.75	15.38	14.53	14.94	140000
1998-04-29	14.75	15.38	14.75	15.25	38800
1998-04-30	15.50	15.50	14.75	14.78	66800
1998-05-01	14.38	16.00	14.38	16.00	103200
1998-05-04	16.06	17.00	15.44	17.00	193600
1998-05-05	17.25	17.38	16.19	16.75	162000
1998-05-06	17.19	17.19	15.56	15.94	144800
1998-05-07	15.25	15.94	14.75	15.00	88600
1998-05-08	14.69	16.00	14.50	15.75	198600
1998-05-11	15.50	16.19	15.06	15.19	91600
1998-05-12	15.81	15.81	15.06	15.44	20000
1998-05-13	15.75	15.75	15.00	15.13	21800
1998-05-14	15.06	15.44	15.06	15.25	198200
1998-05-15	15.25	15.75	15.19	15.44	147800
1998-05-18	15.00	15.75	15.00	15.13	69800
1998-05-19	15.06	15.44	15.06	15.06	13400
1998-05-20	15.50	15.50	15.06	15.13	22200
1998-05-21	15.06	15.38	15.06	15.13	21000
1998-05-22	15.25	15.50	15.06	15.50	96600
1998-05-26	15.19	15.31	14.97	14.97	92800
1998-05-27	14.50	14.88	12.81	14.00	124000
1998-05-28	13.75	14.00	13.38	13.75	26800
1998-05-29	14.13	14.13	13.13	13.38	32000
1998-06-01	13.13	13.13	11.63	12.50	93800
1998-06-02	11.88	12.69	11.88	12.69	60600
1998-06-03	13.00	13.63	12.88	13.22	21600
1998-06-04	13.75	13.75	13.00	13.00	15000
1998-06-05	12.88	13.25	12.88	13.19	9800
1998-06-08	13.50	13.50	12.88	13.38	75800
1998-06-09	13.13	13.81	13.00	13.81	91800
1998-06-10	13.38	14.50	13.38	14.19	66600
1998-06-11	14.50	14.50	13.75	13.75	45600
1998-06-12	13.75	13.75	13.19	13.19	37800
1998-06-15	13.13	13.25	12.50	12.56	92400
1998-06-16	12.88	12.88	12.13	12.13	37400
1998-06-17	11.88	12.50	11.88	12.38	42000
1998-06-18	12.25	12.38	12.00	12.38	13400
1998-06-19	12.00	12.00	10.50	11.31	72600
1998-06-22	11.00	11.50	9.75	10.50	104400
1998-06-23	10.25	11.44	10.25	11.13	19800
1998-06-24	11.50	12.06	11.50	11.63	75600
1998-06-25	11.81	12.38	11.69	12.00	101400
1998-06-26	12.06	12.13	11.63	11.75	41400
1998-06-29	11.63	11.75	11.06	11.38	49000
1998-06-30	11.44	11.44	10.88	11.13	16000
1998-07-01	10.88	11.81	10.75	10.75	28800
1998-07-02	10.50	11.25	10.38	10.75	19800
1998-07-06	11.00	11.00	10.25	10.56	29200
1998-07-07	10.63	11.00	10.25	10.56	136200
1998-07-08	10.50	12.00	10.50	11.09	114200
1998-07-09	11.75	11.75	10.75	11.38	69200
1998-07-10	10.25	11.00	7.06	10.25	229800
1998-07-13	9.75	11.00	9.75	10.88	29800
1998-07-14	11.00	11.00	10.00	10.31	24800
1998-07-15	10.00	10.50	9.75	9.75	18200
1998-07-16	9.75	10.38	9.75	10.13	79600
1998-07-17	10.50	10.63	9.75	10.56	46200
1998-07-20	10.50	10.63	9.88	10.06	83000
1998-07-21	10.31	11.13	9.38	9.50	166400
1998-07-22	10.00	10.06	9.41	9.75	15000
1998-07-23	10.00	10.13	9.69	9.75	68400
1998-07-24	9.88	9.88	7.50	9.00	49200
1998-07-27	8.50	9.00	8.44	8.75	82200
1998-07-28	8.19	9.00	8.19	8.44	61000
1998-07-29	8.75	8.97	8.38	8.38	25000
1998-07-30	8.38	9.25	8.25	9.19	60400
1998-07-31	9.06	9.38	9.06	9.06	13600
1998-08-03	9.00	9.25	9.00	9.00	32600
1998-08-04	9.00	9.25	8.78	8.88	8400
1998-08-05	8.63	9.00	8.50	8.50	31000
1998-08-06	8.88	8.88	8.50	8.50	15600
1998-08-07	8.50	9.06	8.50	9.00	12600
1998-08-10	9.00	9.06	8.69	8.94	53400
1998-08-11	8.63	9.06	8.50	9.06	16600
1998-08-12	9.06	9.06	8.38	8.44	57800
1998-08-13	8.50	8.50	7.75	8.00	56400
1998-08-14	7.81	8.50	7.75	8.25	24400
1998-08-17	8.06	8.47	8.06	8.47	41600
1998-08-18	8.47	8.47	8.13	8.31	23600
1998-08-19	8.38	8.38	8.06	8.13	47400
1998-08-20	8.13	8.38	7.88	7.88	25200
1998-08-21	7.69	8.00	7.44	7.50	13600
1998-08-24	7.88	7.88	7.00	7.50	75400
1998-08-25	7.63	8.56	7.25	7.94	82600
1998-08-26	7.94	8.19	7.50	8.09	54200
1998-08-27	8.13	8.13	8.00	8.00	27600
1998-08-28	8.00	8.00	7.75	8.00	8600
1998-08-31	7.63	8.06	7.50	8.00	65200
1998-09-01	7.50	8.00	7.50	7.78	23600
1998-09-02	8.00	8.06	7.75	7.88	29000
1998-09-03	7.75	8.06	7.75	8.06	28600
1998-09-04	7.78	8.06	7.78	7.78	5400
1998-09-08	8.06	8.06	8.00	8.00	8200
1998-09-09	8.06	8.06	8.00	8.00	27200
1998-09-10	7.77	8.06	7.77	7.88	16800
1998-09-11	7.77	8.00	7.77	7.88	11000
1998-09-14	7.75	7.81	7.63	7.69	64000
1998-09-15	7.63	7.75	7.56	7.63	25400
1998-09-16	7.56	7.69	7.56	7.69	800
1998-09-17	7.56	7.56	7.22	7.56	31600
1998-09-18	7.50	7.50	7.38	7.38	8600
1998-09-21	7.56	7.56	7.44	7.44	9600
1998-09-22	7.56	7.56	7.31	7.50	251200
1998-09-23	7.69	7.75	7.50	7.69	28600
1998-09-24	7.69	7.69	7.53	7.53	12400
1998-09-25	7.50	7.69	7.50	7.69	23200
1998-09-28	7.56	7.94	7.56	7.88	78000
1998-09-29	7.94	7.94	7.63	7.69	12600
1998-09-30	7.88	7.88	7.63	7.69	19800
1998-10-01	7.31	7.69	7.31	7.31	2600
1998-10-02	7.56	7.56	7.56	7.56	600
1998-10-05	7.50	7.50	7.19	7.19	50800
1998-10-06	7.44	7.44	7.00	7.00	7800
1998-10-07	6.94	7.25	5.63	6.34	136800
1998-10-08	5.94	6.06	5.63	6.00	81200
1998-10-09	5.88	6.19	5.75	6.00	39400
1998-10-12	6.06	7.44	6.06	7.44	67000
1998-10-13	7.50	8.19	7.50	7.88	88600
1998-10-14	7.88	8.50	7.75	8.38	52400
1998-10-15	8.50	8.50	8.06	8.19	427200
1998-10-16	8.31	8.75	8.31	8.66	81200
1998-10-19	8.88	9.75	8.75	9.53	98200
1998-10-20	9.59	10.50	9.59	10.38	147000
1998-10-21	10.50	10.50	9.63	10.50	62200
1998-10-22	12.06	12.50	11.31	11.69	147800
1998-10-23	11.88	11.88	11.69	11.81	102200
1998-10-26	11.75	11.75	10.94	11.13	56000
1998-10-27	11.31	11.50	10.63	10.94	106000
1998-10-28	10.94	10.94	10.06	10.38	30600
1998-10-29	10.38	11.50	10.38	11.44	70800
1998-10-30	11.56	13.00	11.50	12.44	90200
1998-11-02	12.69	13.19	12.56	13.19	42400
1998-11-03	13.19	13.44	13.00	13.25	33400
1998-11-04	13.19	14.09	13.19	13.81	30200
1998-11-05	14.06	14.25	13.69	14.13	54400
1998-11-06	14.13	14.75	13.75	14.31	32400
1998-11-09	14.88	14.88	14.00	14.50	48400
1998-11-10	14.56	14.94	14.31	14.94	32600
1998-11-11	14.94	15.06	14.19	14.50	76000
1998-11-12	14.50	14.75	14.47	14.50	21800
1998-11-13	14.81	15.25	14.69	15.09	160400
1998-11-16	15.38	15.38	15.03	15.09	14600
1998-11-17	15.03	15.25	14.69	15.00	61200
1998-11-18	14.75	15.25	14.75	14.94	16000
1998-11-19	15.31	15.31	14.19	14.75	23200
1998-11-20	14.44	14.44	13.00	13.72	69000
1998-11-23	13.88	13.88	13.19	13.50	28400
1998-11-24	13.19	14.50	13.19	14.19	194200
1998-11-25	14.25	14.81	14.19	14.56	61400
1998-11-27	14.56	14.81	14.56	14.63	11600
1998-11-30	14.38	14.44	13.88	13.88	18400
1998-12-01	13.88	14.38	13.88	14.19	17000
1998-12-02	14.00	14.38	14.00	14.06	14800
1998-12-03	14.13	14.13	13.25	13.25	25400
1998-12-04	13.44	14.00	13.44	13.50	36600
1998-12-07	13.81	13.81	13.31	13.31	4600
1998-12-08	13.56	14.38	13.13	13.81	22200
1998-12-09	14.00	14.78	14.00	14.50	19200
1998-12-10	14.75	14.94	14.75	14.75	27200
1998-12-11	14.75	14.75	14.28	14.50	12000
1998-12-14	14.69	14.69	14.50	14.50	8800
1998-12-15	14.44	14.44	14.06	14.13	23000
1998-12-16	14.25	15.06	14.06	15.06	29800
1998-12-17	15.00	16.63	15.00	16.63	48600
1998-12-18	16.13	17.63	16.13	17.50	68800
1998-12-21	19.00	20.31	18.38	18.50	91200
1998-12-22	17.50	19.13	17.31	18.88	62800
1998-12-23	18.81	19.25	18.41	18.75	36600
1998-12-24	19.00	19.00	18.50	18.50	9800
1998-12-28	18.38	18.94	18.06	18.28	17400
1998-12-29	18.06	18.28	17.88	17.88	6200
1998-12-30	18.19	18.50	17.50	18.25	17200
1998-12-31	18.63	20.00	18.50	20.00	25600
1999-01-04	20.19	20.19	19.38	19.63	47400
1999-01-05	20.06	20.06	18.81	19.19	27400
1999-01-06	19.00	19.44	18.88	19.00	17800
1999-01-07	18.75	18.78	17.50	17.63	37800
1999-01-08	18.25	18.88	17.63	18.00	44600
1999-01-11	18.88	18.88	18.06	18.44	24000
1999-01-12	17.94	18.25	17.50	17.94	16400
1999-01-13	16.75	18.31	16.75	17.50	41600
1999-01-14	18.38	18.38	17.31	17.38	71800
1999-01-15	17.75	17.75	17.31	17.31	5800
1999-01-19	17.94	18.13	16.81	16.88	49800
1999-01-20	16.88	18.97	16.81	18.75	61800
1999-01-21	18.06	18.44	18.06	18.38	8000
1999-01-22	18.00	18.69	17.75	18.53	70600
1999-01-25	18.06	19.44	18.06	19.44	41400
1999-01-26	18.69	20.00	18.69	19.81	46000
1999-01-27	19.31	19.97	19.31	19.50	11600
1999-01-28	19.56	19.63	19.00	19.47	15400
1999-01-29	18.94	19.97	18.72	19.81	22400
1999-02-01	19.13	20.00	19.13	20.00	46000
1999-02-02	20.00	20.00	19.25	19.25	22000
1999-02-03	19.13	19.50	19.13	19.25	11400
1999-02-04	19.25	19.75	19.25	19.31	10400
1999-02-05	19.50	19.50	18.81	19.13	23800
1999-02-08	19.00	19.00	17.88	18.00	36800
1999-02-09	18.00	18.19	17.13	17.63	32800
1999-02-10	17.63	18.13	17.25	18.13	9600
1999-02-11	18.25	21.38	18.00	20.50	211000
1999-02-12	21.00	21.06	20.13	20.81	113000
1999-02-16	21.44	22.06	21.19	21.88	133200
1999-02-17	21.88	22.25	21.69	22.25	49000
1999-02-18	22.25	22.25	20.00	20.38	81000
1999-02-19	20.13	21.50	20.13	21.13	30000
1999-02-22	21.00	22.00	21.00	21.88	35200
1999-02-23	21.94	22.06	21.50	21.81	57600
1999-02-24	22.00	22.00	21.50	21.69	61000
1999-02-25	21.69	22.56	21.25	22.50	156600
1999-02-26	22.56	23.38	22.00	23.00	189200
1999-03-01	23.44	24.06	23.00	24.00	148000
1999-03-02	24.06	24.75	23.75	23.75	307000
1999-03-03	23.81	23.88	20.50	22.25	254200
1999-03-04	21.78	22.50	19.75	22.31	230600
1999-03-05	22.56	22.69	21.88	22.69	85800
1999-03-08	23.38	23.50	21.13	21.31	77400
1999-03-09	21.63	22.13	21.63	22.00	37200
1999-03-10	22.06	22.06	21.38	22.00	39200
1999-03-11	21.75	22.00	21.50	21.94	25600
1999-03-12	21.31	21.94	21.31	21.38	9200
1999-03-15	21.69	21.69	20.00	20.50	62200
1999-03-16	20.00	20.44	19.31	19.88	148600
1999-03-17	19.50	20.00	19.25	19.25	40400
1999-03-18	19.06	19.13	17.56	17.69	95800
1999-03-19	17.44	17.69	16.50	17.13	71200
1999-03-22	17.13	17.50	16.03	16.50	102800
1999-03-23	15.75	16.50	15.03	15.63	68200
1999-03-24	15.38	16.13	15.38	16.00	39800
1999-03-25	16.50	18.00	16.50	18.00	74400
1999-03-26	18.25	18.25	17.63	18.00	11000
1999-03-29	18.19	18.97	17.75	17.88	16800
1999-03-30	17.63	19.00	16.88	18.56	55000
1999-03-31	18.50	21.00	17.75	20.50	65600
1999-04-01	20.44	20.50	19.56	19.81	49200
1999-04-05	19.75	19.75	19.00	19.50	24800
1999-04-06	19.50	19.50	19.00	19.00	6200
1999-04-07	18.88	19.00	17.88	18.44	18000
1999-04-08	18.00	18.19	17.88	18.00	14200
1999-04-09	18.06	20.13	17.50	18.44	89000
1999-04-12	18.25	18.81	17.50	17.81	33600
1999-04-13	17.63	18.94	17.63	18.13	35000
1999-04-14	18.75	18.75	18.00	18.31	39400
1999-04-15	18.06	18.81	18.06	18.50	18600
1999-04-16	18.63	18.63	18.06	18.06	17400
1999-04-19	18.50	19.00	17.84	17.84	46200
1999-04-20	18.63	18.81	18.31	18.69	77200
1999-04-21	18.38	20.00	18.38	19.19	48800
1999-04-22	20.00	21.38	20.00	20.06	72600
1999-04-23	21.19	21.19	20.19	20.50	47200
1999-04-26	21.00	21.19	19.44	19.44	65400
1999-04-27	20.44	20.63	19.06	19.25	89400
1999-04-28	19.97	20.06	18.38	18.50	39000
1999-04-29	19.06	19.13	18.81	19.00	51000
1999-04-30	19.00	19.06	18.88	19.03	26400
1999-05-03	19.13	19.38	18.13	18.13	78800
1999-05-04	18.19	18.81	17.25	17.44	44600
1999-05-05	17.06	17.94	17.06	17.50	15000
1999-05-06	17.94	17.94	17.38	17.38	27600
1999-05-07	17.56	17.56	16.25	17.25	63200
1999-05-10	17.19	17.50	17.19	17.50	32200
1999-05-11	17.50	17.50	17.06	17.19	18800
1999-05-12	17.06	17.50	17.00	17.50	22000
1999-05-13	17.00	17.50	16.50	17.00	37000
1999-05-14	16.75	17.19	16.00	16.00	50400
1999-05-17	16.00	16.88	15.63	16.00	40200
1999-05-18	16.19	16.19	15.81	16.00	29800
1999-05-19	15.88	16.50	15.75	16.50	30400
1999-05-20	16.25	17.25	16.25	17.19	70000
1999-05-21	17.19	17.19	16.75	16.75	27600
1999-05-24	16.56	16.88	16.00	16.13	30600
1999-05-25	16.13	16.25	16.06	16.19	21400
1999-05-26	16.44	16.63	16.25	16.44	24800
1999-05-27	16.06	16.50	16.06	16.13	6800
1999-05-28	16.28	16.56	16.00	16.50	37600
1999-06-01	16.28	16.28	15.63	15.63	41000
1999-06-02	16.06	16.13	15.63	15.81	58800
1999-06-03	16.03	17.00	15.63	16.75	121800
1999-06-04	16.63	16.75	16.56	16.75	27200
1999-06-07	16.75	16.75	15.00	15.25	100400
1999-06-08	15.38	16.06	15.25	15.38	80200
1999-06-09	15.38	15.38	14.63	14.84	153200
1999-06-10	14.63	15.06	14.59	14.69	35600
1999-06-11	14.56	15.50	14.56	15.00	25600
1999-06-14	15.06	15.25	14.88	15.13	20600
1999-06-15	15.13	15.44	14.75	15.00	59200
1999-06-16	15.13	15.19	14.88	15.13	27600
1999-06-17	15.13	15.13	14.81	14.94	53400
1999-06-18	14.94	14.94	14.56	14.81	28000
1999-06-21	14.94	14.94	14.25	14.25	40400
1999-06-22	14.19	14.50	13.38	13.69	48200
1999-06-23	13.50	14.56	13.50	14.25	45000
1999-06-24	14.41	14.50	14.25	14.38	10600
1999-06-25	14.25	14.56	14.19	14.50	26800
1999-06-28	14.31	14.63	14.31	14.50	51200
1999-06-29	14.50	14.63	14.31	14.50	12000
1999-06-30	14.13	14.31	13.88	14.00	25400
1999-07-01	14.00	14.38	14.00	14.19	25200
1999-07-02	14.31	14.50	14.13	14.50	66200
1999-07-06	14.56	15.38	14.50	15.06	70600
1999-07-07	15.31	16.50	15.31	16.22	77200
1999-07-08	16.50	16.69	16.13	16.50	53800
1999-07-09	16.42	16.63	16.00	16.19	21600
1999-07-12	16.25	16.44	14.63	14.63	67800
1999-07-13	14.94	15.88	14.88	15.88	34000
1999-07-14	15.94	15.94	15.50	15.69	40400
1999-07-15	15.84	15.94	15.44	15.88	19600
1999-07-16	16.06	16.06	15.50	15.50	10600
1999-07-19	15.47	15.81	15.25	15.31	17400
1999-07-20	15.25	15.25	14.50	15.00	22400
1999-07-21	15.00	15.50	15.00	15.44	18400
1999-07-22	15.59	15.63	15.13	15.50	37200
1999-07-23	15.50	15.50	15.00	15.00	6400
1999-07-26	15.13	15.13	14.88	14.88	12800
1999-07-27	15.25	16.13	15.00	16.00	181200
1999-07-28	16.22	16.81	16.19	16.50	74800
1999-07-29	16.44	16.50	15.81	16.00	46800
1999-07-30	16.00	16.00	15.88	15.94	23600
1999-08-02	16.33	16.41	15.69	15.75	12600
1999-08-03	16.25	16.25	15.50	15.88	80000
1999-08-04	15.69	16.13	15.63	15.88	89200
1999-08-05	15.84	15.94	15.50	15.84	61000
1999-08-06	15.84	15.94	15.75	15.91	7400
1999-08-09	15.91	15.91	15.75	15.78	8600
1999-08-10	15.75	15.88	15.75	15.88	17000
1999-08-11	15.83	16.25	15.81	16.00	6200
1999-08-12	15.75	16.25	15.75	16.03	41600
1999-08-13	16.50	16.50	15.25	15.69	34200
1999-08-16	15.75	16.00	15.50	15.91	57600
1999-08-17	15.97	15.97	15.78	15.91	14600
1999-08-18	15.78	16.00	15.50	15.81	20400
1999-08-19	15.98	16.00	15.84	16.00	12800
1999-08-20	15.84	15.97	15.84	15.84	3200
1999-08-23	15.83	15.84	15.50	15.50	17800
1999-08-24	15.69	16.50	15.56	16.50	81600
1999-08-25	16.53	17.31	16.25	17.00	43000
1999-08-26	16.83	17.00	16.75	16.75	57200
1999-08-27	16.88	17.03	16.88	16.88	27200
1999-08-30	17.05	17.38	16.75	17.00	21600
1999-08-31	16.75	16.81	16.75	16.81	2200
1999-09-01	16.81	17.25	16.81	17.25	20600
1999-09-02	17.13	17.25	16.69	16.94	25200
1999-09-03	17.50	17.75	17.25	17.38	24000
1999-09-07	17.03	17.06	16.75	16.88	21400
1999-09-08	16.56	17.06	16.56	16.91	15600
1999-09-09	16.77	17.00	16.69	16.94	58800
1999-09-10	16.78	16.94	16.78	16.94	24000
1999-09-13	16.86	17.13	16.75	16.94	10000
1999-09-14	16.92	17.06	16.84	17.06	18200
1999-09-15	17.13	17.13	16.75	16.88	14400
1999-09-16	16.84	17.06	16.84	16.84	27400
1999-09-17	16.84	17.00	16.28	17.00	29600
1999-09-20	17.16	18.94	17.06	18.31	94200
1999-09-21	19.09	19.31	18.19	18.50	62000
1999-09-22	18.50	18.56	18.44	18.44	14400
1999-09-23	18.38	18.63	17.44	17.44	49800
1999-09-24	17.08	18.00	16.91	18.00	55200
1999-09-27	18.25	18.25	17.38	17.38	5400
1999-09-28	17.38	17.69	17.25	17.34	21800
1999-09-29	17.34	17.34	16.81	16.81	11600
1999-09-30	17.06	17.25	16.69	17.25	10600
1999-10-01	17.00	17.44	16.69	17.00	37000
1999-10-04	16.88	17.50	16.88	17.38	24000
1999-10-05	17.25	17.50	17.19	17.50	5600
1999-10-06	17.63	17.63	17.22	17.50	20000
1999-10-07	17.25	17.50	17.25	17.31	2000
1999-10-08	17.25	17.50	17.25	17.31	8000
1999-10-11	17.31	17.50	17.31	17.38	28600
1999-10-12	17.59	17.59	17.13	17.19	20400
1999-10-13	17.23	17.25	17.19	17.19	7600
1999-10-14	17.19	17.19	17.19	17.19	7000
1999-10-15	17.13	17.63	16.88	17.63	25000
1999-10-18	17.63	17.63	17.19	17.38	7400
1999-10-19	17.19	17.41	17.19	17.25	2200
1999-10-20	17.22	17.44	17.22	17.38	7800
1999-10-21	17.16	17.44	17.16	17.31	16600
1999-10-22	17.50	17.63	17.31	17.63	15800
1999-10-25	17.69	19.50	17.69	19.13	81200
1999-10-26	19.88	20.00	19.03	19.38	54600
1999-10-27	19.06	19.25	19.00	19.06	12800
1999-10-28	19.16	21.00	19.16	20.13	78800
1999-10-29	20.00	20.78	19.69	19.91	72600
1999-11-01	20.00	20.13	18.50	18.50	50600
1999-11-02	19.25	20.13	19.13	19.91	153200
1999-11-03	20.00	21.00	19.94	20.34	119200
1999-11-04	21.03	21.44	20.84	20.84	61000
1999-11-05	21.38	21.47	20.63	21.00	42600
1999-11-08	22.19	23.00	21.56	22.63	185000
1999-11-09	23.00	23.00	22.31	22.50	78000
1999-11-10	22.38	22.69	22.28	22.31	51800
1999-11-11	22.50	22.50	22.00	22.19	33000
1999-11-12	21.94	22.06	20.63	21.13	79800
1999-11-15	21.34	21.63	20.94	21.44	30600
1999-11-16	21.44	22.00	20.50	21.69	33800
1999-11-17	21.88	21.88	20.81	21.25	33200
1999-11-18	21.03	21.75	21.03	21.75	9600
1999-11-19	22.00	22.63	21.63	22.63	15600
1999-11-22	22.81	23.31	22.50	23.31	36800
1999-11-23	23.75	25.00	23.69	25.00	99400
1999-11-24	25.31	25.31	24.31	24.63	32000
1999-11-26	24.88	26.50	24.88	25.94	30600
1999-11-29	27.50	28.25	26.88	27.69	78400
1999-11-30	28.00	28.00	23.75	24.50	88400
1999-12-01	25.13	26.50	24.31	26.00	37000
1999-12-02	25.75	28.94	25.38	28.69	65200
1999-12-03	29.75	30.00	26.25	26.25	53200
1999-12-06	27.75	27.75	26.44	27.50	27200
1999-12-07	27.50	29.50	27.25	28.38	19400
1999-12-08	29.38	35.00	29.13	33.13	74500
1999-12-09	35.00	37.38	33.69	34.00	51000
1999-12-10	36.50	36.50	32.19	32.19	43800
1999-12-13	36.00	36.00	33.00	33.00	30000
1999-12-14	34.63	35.25	32.63	32.63	34000
1999-12-15	32.75	33.13	29.94	33.06	50600
1999-12-16	33.19	34.94	32.69	32.88	40400
1999-12-17	33.50	33.88	31.88	32.38	10800
1999-12-20	33.13	33.13	28.19	29.75	23300
1999-12-21	29.38	29.44	25.75	26.94	34300
1999-12-22	26.75	27.88	25.63	27.19	29900
1999-12-23	27.69	28.50	27.38	28.38	12000
1999-12-27	28.13	29.00	27.00	27.75	14900
1999-12-28	27.88	27.88	26.38	27.00	9400
1999-12-29	26.81	27.00	26.00	26.25	23200
1999-12-30	26.00	27.38	25.94	26.25	22600
1999-12-31	27.50	29.00	26.50	27.88	13300
2000-01-03	25.50	27.25	25.06	25.63	29300
2000-01-04	25.16	25.25	24.00	24.44	26800
2000-01-05	24.50	25.13	24.06	25.13	10300
2000-01-06	25.75	25.75	24.13	24.25	13200
2000-01-07	24.00	24.50	23.81	24.50	11400
2000-01-10	23.75	24.63	23.75	23.88	24500
2000-01-11	24.00	24.00	21.69	22.81	22900
2000-01-12	22.47	24.75	22.44	24.38	28700
2000-01-13	25.50	27.25	25.50	26.00	21000
2000-01-14	25.63	27.38	24.63	27.38	19200
2000-01-18	26.13	26.13	25.00	25.88	20800
2000-01-19	26.13	26.13	24.50	24.50	6000
2000-01-20	24.69	24.69	22.13	23.50	29300
2000-01-21	23.13	24.00	22.63	23.00	17200
2000-01-24	22.69	23.25	21.63	23.25	24400
2000-01-25	22.38	23.13	22.38	23.13	11900
2000-01-26	23.00	24.00	22.75	23.25	7400
2000-01-27	23.00	25.00	23.00	24.25	8100
2000-01-28	23.94	24.13	23.50	24.13	6700
2000-01-31	24.50	25.50	24.44	25.38	20100
2000-02-01	25.75	25.75	24.13	24.75	34200
2000-02-02	24.25	24.25	22.63	23.50	20300
2000-02-03	23.31	23.75	22.13	22.75	46300
2000-02-04	23.38	23.38	21.50	21.75	30900
2000-02-07	21.88	22.50	20.00	20.38	37200
2000-02-08	20.19	21.19	20.00	20.75	60900
2000-02-09	20.88	21.13	20.44	21.00	22200
2000-02-10	21.00	21.00	20.00	20.06	22400
2000-02-11	20.25	20.34	19.50	19.75	28000
2000-02-14	21.00	21.00	18.50	18.81	32300
2000-02-15	19.31	19.31	18.63	19.06	36200
2000-02-16	18.75	19.31	18.75	19.13	13700
2000-02-17	19.56	20.44	19.50	19.75	10900
2000-02-18	20.00	20.13	19.25	19.25	6500
2000-02-22	19.63	20.88	19.25	20.63	11500
2000-02-23	20.94	22.25	19.50	22.00	22100
2000-02-24	22.25	22.88	22.25	22.25	10300
2000-02-25	22.00	22.88	21.25	21.25	7900
2000-02-28	21.00	21.13	20.25	20.50	7200
2000-02-29	20.38	20.88	19.25	19.25	15800
2000-03-01	19.25	20.94	19.25	19.75	11800
2000-03-02	19.81	19.88	19.00	19.75	21900
2000-03-03	20.25	21.50	19.88	21.50	19700
2000-03-06	21.25	21.81	21.25	21.50	27600
2000-03-07	21.00	21.63	21.00	21.41	22700
2000-03-08	21.88	21.88	21.00	21.19	13600
2000-03-09	21.25	21.25	20.50	20.56	15700
2000-03-10	22.31	24.94	22.00	23.00	60700
2000-03-13	23.00	25.44	22.50	24.19	35200
2000-03-14	25.50	25.56	24.69	24.75	18100
2000-03-15	24.31	24.50	23.75	23.75	13900
2000-03-16	24.13	24.13	22.19	22.19	14400
2000-03-17	22.19	22.88	22.19	22.63	13600
2000-03-20	22.88	23.00	22.69	22.81	7000
2000-03-21	23.31	23.38	22.56	22.75	6900
2000-03-22	22.69	23.19	22.25	22.31	4800
2000-03-23	22.25	22.63	20.00	21.31	22000
2000-03-24	21.38	22.63	21.19	22.13	13300
2000-03-27	21.63	22.00	21.00	21.38	8000
2000-03-28	20.63	21.25	20.63	20.75	91800
2000-03-29	20.50	21.00	18.59	20.56	34400
2000-03-30	20.50	21.50	20.13	20.63	15000
2000-03-31	21.00	21.75	20.25	20.25	45200
2000-04-03	20.00	20.38	18.75	18.75	16100
2000-04-04	19.25	19.50	18.00	19.00	24900
2000-04-05	18.38	19.00	17.00	18.69	41700
2000-04-06	18.50	19.13	18.00	18.50	23700
2000-04-07	18.88	19.25	18.75	19.25	19900
2000-04-10	18.88	19.00	18.50	18.88	9900
2000-04-11	18.50	19.00	18.50	18.50	4600
2000-04-12	18.50	20.25	17.81	19.50	12700
2000-04-13	19.00	19.88	18.75	18.75	9200
2000-04-14	18.50	18.50	15.50	17.88	49600
2000-04-17	16.75	18.00	14.81	16.25	24500
2000-04-18	16.88	17.00	16.25	16.63	4100
2000-04-19	17.38	17.63	17.25	17.38	6400
2000-04-20	18.50	18.88	17.38	17.38	8300
2000-04-24	16.88	18.25	16.88	18.25	1000
2000-04-25	17.50	18.00	16.88	18.00	10800
2000-04-26	18.19	18.19	17.44	18.13	12500
2000-04-27	17.00	17.38	15.00	16.63	38800
2000-04-28	16.50	18.19	16.50	17.75	24800
2000-05-01	18.13	18.44	17.75	18.13	13200
2000-05-02	18.00	18.50	17.88	17.88	17300
2000-05-03	17.88	17.88	17.13	17.13	3400
2000-05-04	18.00	18.00	17.94	18.00	2700
2000-05-05	18.00	18.88	17.94	18.50	17700
2000-05-08	18.38	18.50	18.31	18.50	5900
2000-05-09	18.75	19.00	18.50	18.50	26000
2000-05-10	18.88	20.38	18.00	20.00	27700
2000-05-11	19.88	20.31	19.13	19.75	10600
2000-05-12	19.13	20.13	19.13	19.63	6800
2000-05-16	19.88	20.00	19.00	19.25	35600
2000-05-17	19.25	19.25	18.75	19.25	900
2000-05-18	19.00	19.00	19.00	19.00	200
2000-05-19	18.81	18.88	18.25	18.25	7400
2000-05-22	18.19	18.63	18.13	18.13	14300
2000-05-23	19.13	19.13	18.13	18.94	4000
2000-05-24	18.38	18.81	18.00	18.50	11700
2000-05-25	18.00	18.13	17.88	18.00	2500
2000-05-26	17.88	18.50	17.63	17.63	3500
2000-05-30	17.75	18.50	17.75	18.50	8000
2000-05-31	17.88	17.88	17.88	17.88	200
2000-06-01	18.06	18.31	17.38	17.56	23800
2000-06-02	18.25	19.00	17.98	18.88	61800
2000-06-05	19.50	20.50	19.06	20.25	15900
2000-06-06	20.19	20.50	20.00	20.38	7600
2000-06-07	20.38	20.50	19.75	20.50	7000
2000-06-08	20.25	20.50	20.25	20.31	1400
2000-06-09	20.50	20.50	20.50	20.50	1700
2000-06-12	20.63	22.75	20.63	22.50	36000
2000-06-13	22.38	23.75	22.13	23.75	21600
2000-06-14	23.44	26.25	23.41	25.88	54900
2000-06-15	26.13	26.88	23.88	23.88	26400
2000-06-16	24.38	24.50	24.13	24.50	9800
2000-06-19	23.97	24.25	23.44	24.19	17500
2000-06-20	24.06	24.88	23.38	24.63	8600
2000-06-21	24.25	25.00	23.81	25.00	4300
2000-06-22	25.00	26.50	24.50	26.00	19300
2000-06-23	26.06	26.06	25.31	25.88	12400
2000-06-26	25.88	26.13	25.81	26.06	8100
2000-06-27	26.06	26.25	25.50	26.25	46200
2000-06-28	26.00	26.38	25.81	26.38	7800
2000-06-29	26.38	29.25	26.25	29.13	60100
2000-06-30	28.50	29.50	25.69	27.00	91600
2000-07-03	25.88	27.50	25.88	27.00	4100
2000-07-05	26.25	27.00	25.13	26.56	18700
2000-07-06	25.38	26.63	25.38	26.56	7400
2000-07-07	25.06	26.88	25.06	26.44	18800
2000-07-10	26.81	26.88	25.81	26.00	13100
2000-07-11	25.88	27.00	25.88	27.00	7100
2000-07-12	26.50	27.38	25.75	26.06	8100
2000-07-13	26.06	27.34	26.06	27.13	18400
2000-07-14	26.50	27.25	26.50	26.56	6000
2000-07-17	26.19	27.00	26.19	26.38	5900
2000-07-18	26.50	27.25	26.50	27.25	6600
2000-07-19	27.00	27.38	27.00	27.00	900
2000-07-20	26.94	27.00	26.06	26.88	13300
2000-07-21	26.06	27.13	26.00	27.13	11000
2000-07-24	27.31	27.31	25.38	26.13	7500
2000-07-25	25.38	26.88	25.00	26.88	9600
2000-07-26	27.38	28.75	27.25	28.50	57600
2000-07-27	28.75	29.00	28.13	28.63	5700
2000-07-28	29.00	32.75	28.25	28.63	21300
2000-07-31	27.50	30.25	27.44	30.25	22900
2000-08-01	30.25	30.25	29.13	29.94	19800
2000-08-02	28.91	29.75	28.91	29.25	8800
2000-08-03	28.00	29.13	28.00	29.13	2900
2000-08-04	28.88	29.25	28.88	29.25	3500
2000-08-07	28.63	29.50	28.63	28.63	3800
2000-08-08	29.00	29.38	28.88	29.38	8200
2000-08-09	28.00	29.50	28.00	29.50	10500
2000-08-10	29.25	29.75	28.00	29.00	7500
2000-08-11	27.25	29.00	27.25	29.00	10500
2000-08-14	26.88	28.94	26.88	28.94	3000
2000-08-15	28.13	29.56	28.13	29.16	15300
2000-08-16	29.94	29.94	29.25	29.31	1300
2000-08-17	29.13	29.56	27.50	28.63	20900
2000-08-18	28.50	28.94	28.38	28.38	1100
2000-08-21	28.38	28.38	28.38	28.38	300
2000-08-22	28.38	29.38	27.81	29.38	4000
2000-08-23	29.63	29.63	28.31	29.06	2000
2000-08-24	28.38	30.00	28.38	30.00	8800
2000-08-25	30.00	32.25	29.97	32.25	37400
2000-08-28	32.13	33.25	32.13	32.50	16900
2000-08-29	32.13	36.00	32.06	35.75	32900
2000-08-30	35.44	36.44	35.00	35.63	30200
2000-08-31	35.69	35.88	34.00	34.75	15400
2000-09-01	34.88	35.50	34.50	35.00	13700
2000-09-05	35.13	35.31	34.50	35.00	4700
2000-09-06	35.19	36.00	35.00	35.63	16100
2000-09-07	35.75	37.50	35.75	37.25	13400
2000-09-08	36.72	38.25	36.72	37.50	44300
2000-09-11	38.31	38.88	36.75	37.63	35900
2000-09-12	37.72	38.81	37.50	38.13	11000
2000-09-13	37.13	38.06	37.13	37.75	4300
2000-09-14	37.63	38.38	37.25	38.38	18600
2000-09-15	37.88	38.02	37.88	37.88	6300
2000-09-18	37.81	37.88	31.44	33.38	31300
2000-09-19	34.38	34.38	32.38	34.38	5600
2000-09-20	34.25	34.38	33.63	34.00	3200
2000-09-21	33.88	33.88	33.88	33.88	1900
2000-09-22	31.81	37.00	30.50	37.00	22800
2000-09-25	36.63	40.13	36.63	40.13	34500
2000-09-26	40.00	40.00	37.50	37.75	24100
2000-09-27	38.63	39.50	37.75	39.50	16500
2000-09-28	39.50	40.50	38.75	39.75	50000
2000-09-29	40.75	44.94	40.06	44.63	234400
2000-10-02	44.38	44.50	41.44	41.56	41200
2000-10-03	41.38	42.50	41.38	42.38	25300
2000-10-04	42.00	42.44	41.38	41.63	62400
2000-10-05	41.38	41.38	37.63	38.00	16400
2000-10-06	34.00	37.06	33.50	36.25	13600
2000-10-09	36.25	36.25	35.75	36.13	13600
2000-10-10	35.75	36.19	35.50	35.75	1800
2000-10-11	35.75	36.00	33.38	33.63	11500
2000-10-12	33.31	34.25	32.00	32.31	24300
2000-10-13	30.13	32.38	30.13	31.56	35800
2000-10-16	31.44	33.00	31.19	32.00	17000
2000-10-17	32.13	32.44	31.69	31.69	3300
2000-10-18	30.31	30.38	28.75	30.38	14700
2000-10-19	32.25	32.50	31.63	31.63	4900
2000-10-20	32.13	34.50	31.64	34.50	16500
2000-10-23	34.88	36.69	34.88	35.63	7700
2000-10-24	37.00	39.00	36.44	38.69	12800
2000-10-25	40.38	41.38	39.13	40.75	47600
2000-10-26	40.50	40.50	37.00	38.00	27500
2000-10-27	37.75	39.00	37.75	38.50	60000
2000-10-30	38.75	39.75	38.50	39.75	42800
2000-10-31	39.33	43.00	39.33	42.69	34700
2000-11-01	42.44	43.50	42.00	42.31	14700
2000-11-02	43.00	44.94	42.31	44.50	31900
2000-11-03	44.69	46.00	41.75	42.75	27400
2000-11-06	45.00	45.75	43.88	45.06	21200
2000-11-07	44.75	44.94	40.00	44.94	23900
2000-11-08	44.36	44.38	43.25	43.50	5500
2000-11-09	43.50	43.50	39.81	40.94	30500
2000-11-10	39.25	39.25	35.00	36.75	55600
2000-11-13	32.78	35.25	32.78	35.00	9300
2000-11-14	36.70	38.69	36.70	38.06	11200
2000-11-15	37.88	38.88	36.69	37.38	5800
2000-11-16	36.69	36.69	34.75	35.00	3500
2000-11-17	35.13	36.56	34.50	35.06	9300
2000-11-20	34.00	36.25	34.00	36.25	8300
2000-11-21	36.36	36.36	34.00	35.25	13700
2000-11-22	32.88	35.50	32.75	35.50	9800
2000-11-24	36.00	37.88	35.88	37.88	3700
2000-11-27	38.00	39.00	37.94	37.94	9900
2000-11-28	37.63	37.63	35.00	35.44	12700
2000-11-29	35.88	35.88	35.00	35.25	4800
2000-11-30	35.00	35.06	31.75	33.44	5600
2000-12-01	33.44	33.50	30.38	32.13	13700
2000-12-04	34.00	37.50	33.56	36.25	58100
2000-12-05	36.94	38.81	36.88	38.44	26000
2000-12-06	38.63	38.69	37.50	37.63	8600
2000-12-07	37.13	37.75	37.13	37.75	400
2000-12-08	38.00	42.50	38.00	40.75	34800
2000-12-11	40.64	43.81	38.50	42.38	41300
2000-12-12	41.88	41.88	39.13	39.50	20600
2000-12-13	39.50	39.50	36.50	36.50	16200
2000-12-14	36.64	38.00	36.50	36.50	8800
2000-12-15	36.63	38.00	36.50	37.50	12800
2000-12-18	38.13	39.88	38.13	38.75	4800
2000-12-19	38.75	38.88	37.00	37.00	3200
2000-12-20	36.69	36.69	34.25	34.25	21700
2000-12-21	34.23	34.23	32.50	32.56	13700
2000-12-22	32.75	33.25	31.63	33.25	10800
2000-12-26	32.13	34.25	32.13	33.56	4200
2000-12-27	33.94	33.94	33.00	33.50	3600
2000-12-28	33.00	34.75	32.44	34.75	7800
2000-12-29	35.00	35.00	33.50	33.50	4000
2001-01-02	32.81	32.81	30.50	31.75	10700
2001-01-03	30.75	35.00	30.63	33.56	36500
2001-01-04	34.19	35.69	34.00	35.50	4400
2001-01-05	35.63	36.00	34.00	35.00	3900
2001-01-08	35.00	35.00	31.00	31.94	19000
2001-01-09	32.61	33.06	30.56	31.63	13700
2001-01-10	32.00	32.50	30.88	32.50	16100
2001-01-11	31.77	35.50	31.77	35.31	15400
2001-01-12	34.50	34.50	33.13	33.13	2800
2001-01-16	32.38	32.88	31.50	32.75	1100
2001-01-17	32.56	35.25	32.00	34.56	15200
2001-01-18	34.63	37.00	34.63	37.00	8200
2001-01-19	37.00	37.00	35.13	36.00	13400
2001-01-22	35.88	35.88	34.75	34.75	26600
2001-01-23	35.19	36.75	35.13	36.75	4900
2001-01-24	37.00	37.88	37.00	37.13	4200
2001-01-25	36.88	36.88	36.88	36.88	200
2001-01-26	35.44	35.81	35.44	35.81	300
2001-01-29	36.38	37.00	35.56	37.00	4100
2001-01-30	37.00	38.63	37.00	38.63	3800
2001-01-31	38.73	39.63	37.88	37.88	16000
2001-02-01	37.63	38.00	37.19	38.00	14600
2001-02-02	37.50	38.75	36.75	37.50	7400
2001-02-05	38.19	39.75	38.19	39.13	24400
2001-02-06	39.13	39.31	38.25	38.81	10200
2001-02-07	38.31	38.31	35.63	37.38	13900
2001-02-08	37.38	37.38	35.88	36.00	7800
2001-02-09	36.00	36.38	35.88	36.00	4000
2001-02-12	36.25	37.00	36.13	37.00	5800
2001-02-13	36.94	37.25	36.38	36.75	25500
2001-02-14	36.50	36.88	36.13	36.88	3100
2001-02-15	37.00	38.00	36.50	38.00	3100
2001-02-16	35.75	37.69	35.75	35.88	20400
2001-02-20	35.44	35.44	32.00	32.00	20300
2001-02-21	31.00	33.25	31.00	32.38	10200
2001-02-22	31.50	32.44	30.75	32.06	13200
2001-02-23	32.06	32.06	30.13	31.63	12200
2001-02-26	31.38	31.63	31.25	31.31	6300
2001-02-27	31.31	32.25	31.31	32.25	3700
2001-02-28	32.50	32.50	31.38	31.38	5100
2001-03-01	31.13	31.13	28.06	30.19	16700
2001-03-02	30.00	30.94	28.63	29.56	34600
2001-03-05	31.00	31.25	29.69	30.00	2600
2001-03-06	29.50	30.06	29.25	29.75	3000
2001-03-07	29.44	30.00	29.06	29.38	4800
2001-03-08	29.19	29.19	28.19	28.44	3200
2001-03-09	28.81	28.81	27.50	27.75	5400
2001-03-12	27.00	27.50	24.94	25.25	9100
2001-03-13	23.00	25.25	23.00	25.25	25600
2001-03-14	24.75	25.13	24.06	25.13	4600
2001-03-15	26.00	26.00	24.50	24.53	9600
2001-03-16	25.00	25.00	22.50	22.75	7200
2001-03-19	22.75	22.75	20.00	20.88	38500
2001-03-20	20.50	21.44	20.13	20.50	22700
2001-03-21	20.48	21.00	19.75	20.88	24900
2001-03-22	21.25	21.25	20.50	21.06	3800
2001-03-23	21.56	24.00	21.56	22.88	16000
2001-03-26	23.88	24.00	23.75	23.75	3900
2001-03-27	24.50	26.00	24.50	25.44	6700
2001-03-28	25.02	25.44	24.00	24.75	11200
2001-03-29	24.00	24.00	23.13	23.19	3700
2001-03-30	22.88	23.88	21.94	23.19	16400
2001-04-02	23.00	24.25	23.00	24.06	4500
2001-04-03	23.13	23.13	21.69	21.69	2300
2001-04-04	21.25	22.69	20.38	20.81	6500
2001-04-05	21.63	21.94	20.88	21.00	5200
2001-04-06	20.92	20.92	20.38	20.44	3000
2001-04-09	20.37	21.12	20.25	21.00	12200
2001-04-10	21.19	22.89	21.17	21.81	8500
2001-04-11	22.73	22.80	21.73	22.80	6400
2001-04-12	22.12	22.80	21.60	21.85	2400
2001-04-16	21.11	21.80	20.58	21.31	10500
2001-04-17	21.31	21.90	21.00	21.70	26600
2001-04-18	22.00	25.00	21.81	23.00	31100
2001-04-19	23.50	24.00	23.40	24.00	12300
2001-04-20	24.05	25.25	24.05	24.70	14000
2001-04-23	24.50	24.50	22.05	22.96	6300
2001-04-24	22.51	22.51	20.99	21.00	14300
2001-04-25	21.32	22.40	21.30	22.15	30200
2001-04-26	22.15	23.70	22.15	23.50	5700
2001-04-27	23.90	24.57	23.90	24.00	34900
2001-04-30	24.45	25.55	24.45	25.10	20200
2001-05-01	25.10	26.00	24.74	26.00	13400
2001-05-02	26.01	26.80	26.01	26.80	5600
2001-05-03	26.50	27.10	26.10	27.00	20700
2001-05-04	27.00	27.15	27.00	27.05	9000
2001-05-07	27.39	28.30	27.25	27.98	8400
2001-05-08	28.00	29.41	27.41	29.05	18000
2001-05-09	28.91	29.00	28.40	29.00	1700
2001-05-10	29.17	29.17	28.45	29.00	400
2001-05-11	28.20	29.20	28.18	28.20	3400
2001-05-14	28.18	28.74	27.43	27.43	2000
2001-05-15	26.21	28.74	26.21	28.74	6100
2001-05-16	27.89	29.02	27.89	29.02	5800
2001-05-17	29.00	29.00	28.75	28.76	700
2001-05-18	29.01	29.02	29.01	29.02	2300
2001-05-21	28.30	30.50	28.30	30.50	16000
2001-05-22	30.94	31.00	30.00	30.50	8500
2001-05-23	30.35	32.50	30.35	32.12	66600
2001-05-24	31.75	31.75	30.85	31.40	8400
2001-05-25	31.72	31.72	28.50	29.95	31600
2001-05-29	29.80	29.94	29.80	29.80	3200
2001-05-30	29.20	29.49	27.10	28.25	19200
2001-05-31	28.20	29.30	28.20	29.30	4000
2001-06-01	27.91	29.09	27.91	28.95	1300
2001-06-04	28.05	29.15	28.05	29.15	3900
2001-06-05	29.20	29.50	27.90	27.92	15500
2001-06-06	28.24	28.81	28.24	28.67	2500
2001-06-07	28.67	28.67	28.20	28.30	4200
2001-06-08	28.50	29.10	28.50	29.10	12900
2001-06-11	27.90	27.96	27.30	27.75	8700
2001-06-12	27.99	28.09	27.50	28.09	4600
2001-06-13	28.10	28.10	27.85	28.00	6900
2001-06-14	27.51	28.00	27.35	27.35	7400
2001-06-15	26.57	27.07	26.25	27.07	31100
2001-06-18	27.00	27.50	26.55	27.50	29900
2001-06-19	27.14	27.18	26.95	27.18	9200
2001-06-20	26.75	27.00	26.39	26.66	15900
2001-06-21	26.52	27.25	26.52	27.02	6200
2001-06-22	26.22	27.46	26.22	27.14	4600
2001-06-25	27.25	27.60	27.25	27.60	12200
2001-06-26	27.87	27.92	27.50	27.50	3100
2001-06-27	27.45	28.25	27.45	28.10	5000
2001-06-28	27.99	28.27	27.99	28.27	1800
2001-06-29	28.03	30.06	27.85	30.00	10400
2001-07-02	30.00	30.00	29.16	29.55	4200
2001-07-03	29.50	29.50	29.16	29.16	400
2001-07-05	29.16	29.37	25.75	26.00	19100
2001-07-06	25.75	26.50	25.00	26.50	19400
2001-07-09	27.00	28.29	26.75	28.29	3100
2001-07-10	28.00	28.00	27.30	27.60	1900
2001-07-11	27.25	28.25	27.25	28.25	2800
2001-07-12	28.40	28.45	28.00	28.26	7300
2001-07-13	28.62	28.63	27.35	28.00	2700
2001-07-16	28.35	28.50	28.30	28.50	7600
2001-07-17	27.90	28.17	27.90	28.17	2000
2001-07-18	28.00	28.34	27.51	27.51	700
2001-07-19	27.66	28.00	27.61	28.00	5500
2001-07-20	28.00	28.00	27.50	27.50	10500
2001-07-23	27.94	27.95	27.00	27.00	16800
2001-07-24	27.00	27.00	26.50	26.69	1700
2001-07-25	26.59	26.80	26.59	26.59	700
2001-07-26	26.44	26.44	22.75	24.39	31500
2001-07-27	23.81	23.90	23.40	23.89	26100
2001-07-30	23.00	23.80	23.00	23.50	19700
2001-07-31	23.50	23.98	23.50	23.75	2700
2001-08-01	23.70	24.19	23.70	24.08	9500
2001-08-02	24.00	24.25	23.97	24.14	6600
2001-08-03	24.25	24.48	24.10	24.48	800
2001-08-06	24.40	24.40	24.10	24.10	3700
2001-08-07	24.13	24.45	24.10	24.44	6600
2001-08-08	24.30	24.99	24.30	24.30	2600
2001-08-09	24.65	24.65	22.16	23.31	2900
2001-08-10	24.00	24.20	24.00	24.20	2000
2001-08-13	23.51	25.11	23.51	24.85	6100
2001-08-14	24.59	25.35	24.50	24.50	1900
2001-08-15	24.01	24.55	24.00	24.28	4500
2001-08-16	24.02	24.88	24.02	24.88	1700
2001-08-17	24.67	24.67	24.67	24.67	3900
2001-08-20	23.95	24.15	23.40	23.51	7300
2001-08-21	23.60	23.71	23.60	23.70	300
2001-08-22	23.69	23.69	22.15	23.01	9900
2001-08-23	22.66	22.66	22.05	22.05	6600
2001-08-24	22.00	23.15	22.00	23.04	8600
2001-08-27	23.04	23.40	21.95	23.10	3800
2001-08-28	21.95	23.30	21.95	23.30	400
2001-08-29	23.26	23.50	21.00	23.50	10500
2001-08-30	22.01	24.00	22.01	24.00	1300
2001-08-31	23.40	24.00	23.28	24.00	600
2001-09-04	22.60	23.20	22.00	22.54	13000
2001-09-05	22.06	23.50	22.06	22.50	97000
2001-09-06	22.00	23.70	22.00	22.75	5200
2001-09-07	22.66	22.66	22.45	22.50	3600
2001-09-10	22.40	22.94	22.40	22.50	6000
2001-09-17	22.30	23.19	20.98	23.00	8600
2001-09-18	21.26	21.45	18.85	20.25	5200
2001-09-19	21.50	21.50	18.20	18.45	5800
2001-09-20	18.70	20.20	18.50	20.20	1600
2001-09-21	18.40	19.51	17.65	18.80	4500
2001-09-24	18.00	19.40	17.60	18.50	1800
2001-09-25	18.60	19.10	18.10	18.10	1700
2001-09-27	18.00	18.50	18.00	18.50	2000
2001-09-28	18.25	18.45	17.55	18.12	7600
2001-10-01	18.25	18.30	18.00	18.29	2300
2001-10-02	18.45	18.55	18.28	18.55	1200
2001-10-03	18.50	18.50	18.05	18.05	1700
2001-10-04	18.00	21.75	18.00	21.00	3900
2001-10-05	20.05	21.10	20.05	21.05	2800
2001-10-08	19.11	19.95	19.11	19.95	1000
2001-10-09	20.50	20.50	19.20	19.20	2800
2001-10-10	19.15	19.79	19.15	19.70	800
2001-10-11	19.79	19.79	19.79	19.79	200
2001-10-12	19.65	19.65	19.20	19.20	1500
2001-10-16	19.20	19.20	19.20	19.20	100
2001-10-17	20.14	20.64	19.60	20.20	5800
2001-10-18	20.70	20.70	20.00	20.00	22500
2001-10-22	19.61	19.61	19.60	19.60	600
2001-10-23	19.76	20.46	19.70	20.10	3500
2001-10-24	20.23	20.23	20.10	20.10	1000
2001-10-25	19.96	20.10	19.95	20.10	1200
2001-10-26	19.75	19.95	19.70	19.70	3500
2001-10-29	19.75	19.75	18.70	19.30	9000
2001-10-30	18.75	19.35	18.75	19.25	1200
2001-10-31	19.64	19.65	19.50	19.50	2900
2001-11-01	19.51	19.51	19.51	19.51	400
2001-11-02	19.50	19.51	19.50	19.50	2400
2001-11-05	19.50	19.50	19.50	19.50	400
2001-11-06	19.01	19.64	19.01	19.52	2900
2001-11-07	19.25	19.78	19.25	19.78	5900
2001-11-08	19.78	20.14	19.71	19.79	4800
2001-11-09	19.56	19.56	19.56	19.56	200
2001-11-12	19.25	20.78	19.20	20.01	1200
2001-11-13	20.10	20.89	20.10	20.80	1100
2001-11-14	20.76	20.76	20.76	20.76	400
2001-11-15	21.12	21.12	20.90	20.90	1100
2001-11-19	20.25	21.35	20.25	21.34	3300
2001-11-20	20.40	21.77	20.40	21.77	2400
2001-11-21	21.32	21.88	21.30	21.35	2900
2001-11-23	20.90	21.00	20.90	21.00	800
2001-11-26	20.92	20.92	20.80	20.80	300
2001-11-27	21.25	21.27	20.55	20.55	11100
2001-11-28	20.80	20.80	20.40	20.40	1700
2001-11-29	20.60	20.70	20.50	20.70	3700
2001-11-30	20.80	20.80	20.55	20.55	2100
2001-12-03	20.39	20.99	20.15	20.50	7200
2001-12-04	20.25	20.37	19.50	20.02	12600
2001-12-05	19.56	20.54	19.56	20.45	5100
2001-12-06	20.55	21.00	20.14	20.70	22300
2001-12-07	21.00	21.37	20.90	21.37	14100
2001-12-10	20.76	21.37	20.76	20.95	2500
2001-12-11	20.90	21.50	20.90	21.45	6300
2001-12-12	21.00	21.06	21.00	21.00	14500
2001-12-13	21.02	21.25	20.96	21.25	1800
2001-12-14	21.05	21.06	21.05	21.06	3100
2001-12-17	21.26	21.95	21.10	21.50	15000
2001-12-18	22.00	22.44	22.00	22.44	3400
2001-12-19	21.45	22.50	21.45	21.71	12700
2001-12-20	21.70	21.70	21.70	21.70	100
2001-12-21	22.35	23.45	22.00	23.45	14300
2001-12-24	22.75	23.20	22.75	23.20	1300
2001-12-26	23.22	24.25	23.05	24.00	12700
2001-12-27	23.57	23.60	23.57	23.60	3400
2001-12-28	23.65	23.65	23.65	23.65	1000
2001-12-31	23.66	23.95	23.65	23.95	4200
2002-01-02	23.95	23.95	23.00	23.80	400
2002-01-03	22.87	22.87	22.87	22.87	100
2002-01-04	22.86	22.88	22.80	22.88	5000
2002-01-07	23.45	23.75	23.12	23.60	45700
2002-01-08	22.75	24.17	22.75	24.15	4700
2002-01-09	23.70	23.70	23.70	23.70	100
2002-01-10	23.28	24.00	22.40	23.71	11500
2002-01-11	23.00	23.70	23.00	23.46	9300
2002-01-14	22.75	23.55	22.75	23.31	10900
2002-01-15	22.84	23.00	22.80	22.85	3000
2002-01-16	22.80	22.80	22.50	22.50	800
2002-01-18	22.98	22.98	22.96	22.96	2000
2002-01-22	22.60	22.60	21.81	21.81	1500
2002-01-23	21.80	22.00	21.75	21.85	3000
2002-01-24	21.80	21.80	21.80	21.80	100
2002-01-25	21.80	21.80	21.35	21.75	2400
2002-01-28	21.45	22.50	21.45	22.50	800
2002-01-29	22.45	23.10	22.45	23.05	1500
2002-01-30	23.27	23.27	23.00	23.10	500
2002-01-31	23.10	24.23	23.00	24.23	2500
2002-02-01	24.25	26.05	23.72	26.05	9200
2002-02-04	26.00	26.00	25.00	25.00	32500
2002-02-05	24.80	25.50	24.50	25.00	1400
2002-02-07	24.16	24.30	23.50	23.60	7700
2002-02-08	22.00	22.90	20.60	20.65	70700
2002-02-11	20.65	21.00	20.65	21.00	2900
2002-02-12	20.91	20.93	20.91	20.91	1300
2002-02-13	21.05	21.05	21.05	21.05	600
2002-02-14	20.91	21.05	20.91	20.91	600
2002-02-15	21.40	21.40	20.86	20.86	500
2002-02-19	20.80	20.80	19.79	20.10	8900
2002-02-20	19.79	20.05	19.50	19.50	1800
2002-02-21	19.37	20.31	19.37	19.85	3100
2002-02-22	19.90	20.05	19.85	20.05	1800
2002-02-25	20.30	21.00	20.07	21.00	4100
2002-02-26	20.75	21.05	20.70	20.75	1800
2002-02-27	20.46	20.56	20.15	20.15	1700
2002-02-28	20.65	20.65	19.85	19.90	7300
2002-03-01	20.05	21.92	20.05	20.05	3100
2002-03-04	21.00	21.00	19.75	20.20	1300
2002-03-05	20.05	21.25	19.30	21.25	2800
2002-03-06	20.60	21.05	20.35	21.00	2100
2002-03-08	21.04	23.84	21.04	23.50	16100
2002-03-11	22.90	23.00	22.90	23.00	300
2002-03-12	23.02	23.02	23.00	23.00	400
2002-03-13	22.64	22.64	22.64	22.64	100
2002-03-14	22.65	22.65	22.50	22.50	1200
2002-03-15	22.51	22.51	22.50	22.50	200
2002-03-18	22.15	22.15	21.55	22.10	2600
2002-03-19	21.90	21.95	21.85	21.95	300
2002-03-21	21.90	22.20	21.80	22.20	3900
2002-03-22	22.45	23.45	22.15	22.49	4200
2002-03-25	22.65	22.65	22.65	22.65	200
2002-03-27	23.50	23.50	23.50	23.50	200
2002-03-28	23.50	23.60	22.80	23.60	2000
2002-04-01	22.96	23.59	22.96	23.50	900
2002-04-02	22.95	23.49	22.45	23.45	800
2002-04-08	22.53	23.00	22.53	23.00	200
2002-04-09	23.12	23.20	23.12	23.20	400
2002-04-10	23.50	24.95	23.50	24.60	5200
2002-04-11	23.60	24.06	23.20	23.20	4100
2002-04-12	23.80	24.00	23.80	24.00	400
2002-04-15	24.29	24.29	23.60	23.60	1100
2002-04-16	23.66	23.66	23.65	23.65	1200
2002-04-17	24.10	24.10	23.75	23.75	1500
2002-04-18	23.78	23.78	23.75	23.75	1900
2002-04-19	23.70	23.70	22.65	23.40	2000
2002-04-22	22.40	23.03	22.40	22.40	300
2002-04-23	23.08	23.08	23.08	23.08	200
2002-04-24	22.40	22.40	22.26	22.26	200
2002-04-25	22.25	22.25	22.20	22.20	2000
2002-04-26	22.01	22.01	22.00	22.00	500
2002-04-29	21.90	22.00	21.90	22.00	600
2002-04-30	22.42	23.55	22.42	23.55	2300
2002-05-01	22.35	22.45	22.35	22.45	1000
2002-05-02	22.70	22.70	22.46	22.46	1200
2002-05-03	23.00	23.05	22.48	23.05	1600
2002-05-06	22.50	23.80	22.50	22.91	3400
2002-05-07	22.65	22.65	22.50	22.50	5800
2002-05-08	22.80	24.60	22.60	23.00	17700
2002-05-09	23.00	23.50	22.75	23.15	11800
2002-05-10	23.10	23.44	22.50	22.50	1200
2002-05-13	22.60	23.00	22.60	22.95	3200
2002-05-14	22.66	23.74	22.65	23.74	3000
2002-05-15	23.00	23.27	23.00	23.27	600
2002-05-16	22.66	23.28	22.65	23.28	1200
2002-05-17	23.40	24.75	23.40	24.60	6500
2002-05-20	22.53	24.25	22.52	24.05	17800
2002-05-21	24.03	24.15	23.75	23.90	19600
2002-05-22	24.00	24.05	23.91	23.91	15600
2002-05-23	23.91	25.10	23.91	24.83	48600
2002-05-24	24.94	24.94	24.50	24.50	1200
2002-05-28	24.50	24.55	24.50	24.55	6300
2002-05-29	24.63	24.63	24.63	24.63	100
2002-05-30	24.83	24.83	24.55	24.83	1700
2002-05-31	24.80	24.84	24.59	24.84	1800
2002-06-03	24.58	24.58	24.55	24.56	43200
2002-06-04	24.30	24.38	24.30	24.35	300
2002-06-05	24.35	24.35	24.30	24.30	3400
2002-06-06	24.40	24.40	24.23	24.23	59600
2002-06-07	24.23	24.23	23.88	23.88	4200
2002-06-10	23.88	24.25	23.85	24.00	2700
2002-06-11	24.00	24.05	23.75	23.75	17600
2002-06-12	23.25	23.95	23.25	23.94	5300
2002-06-13	23.25	23.81	23.25	23.62	3700
2002-06-14	23.05	23.05	23.05	23.05	100
2002-06-17	22.61	24.00	22.61	24.00	1000
2002-06-18	24.00	24.00	23.61	23.61	2000
2002-06-19	23.85	23.85	22.65	22.65	3900
2002-06-20	23.00	23.00	23.00	23.00	100
2002-06-21	22.75	23.00	22.00	22.00	3800
2002-06-24	22.00	22.46	21.85	22.11	1900
2002-06-25	22.81	22.81	22.50	22.81	800
2002-06-26	22.30	23.00	22.30	23.00	4200
2002-06-27	23.00	23.20	23.00	23.20	1500
2002-06-28	22.30	23.50	21.60	22.80	6100
2002-07-01	22.96	23.50	22.80	23.50	1800
2002-07-02	22.80	23.25	22.80	23.00	16600
2002-07-03	22.55	23.00	22.50	22.90	1900
2002-07-05	22.65	22.80	22.55	22.70	1700
2002-07-08	22.80	23.19	22.80	23.19	3300
2002-07-09	22.55	22.55	22.55	22.55	100
2002-07-10	22.25	22.50	22.00	22.20	4200
2002-07-11	22.00	22.00	21.50	21.50	2300
2002-07-12	21.16	21.16	20.90	20.90	600
2002-07-15	20.75	20.95	20.00	20.95	3500
2002-07-16	20.40	20.40	20.09	20.14	700
2002-07-17	20.05	20.50	19.99	20.00	1900
2002-07-18	19.50	19.50	19.50	19.50	100
2002-07-19	19.00	19.99	17.60	19.99	7600
2002-07-22	19.00	19.00	17.75	18.75	4300
2002-07-23	18.65	18.65	16.00	17.00	3900
2002-07-24	16.06	16.06	15.00	16.00	10500
2002-07-25	16.15	16.15	15.80	16.00	1000
2002-07-26	16.65	18.69	16.65	18.25	6900
2002-07-29	18.70	19.40	18.70	19.40	2100
2002-07-30	19.26	20.10	19.26	19.80	2300
2002-07-31	20.00	20.25	20.00	20.25	600
2002-08-01	19.50	19.50	18.50	19.23	3300
2002-08-02	19.18	19.95	17.85	17.86	8100
2002-08-05	17.91	17.91	16.81	16.81	4400
2002-08-06	16.80	17.74	16.80	17.74	7500
2002-08-07	17.06	18.18	17.06	18.18	2500
2002-08-08	18.50	18.75	17.30	18.60	3500
2002-08-09	18.00	18.64	18.00	18.64	3300
2002-08-12	18.00	18.35	18.00	18.10	5200
2002-08-13	18.46	18.46	18.10	18.10	21400
2002-08-14	18.10	18.40	18.10	18.20	700
2002-08-15	18.17	18.65	18.17	18.26	500
2002-08-16	18.85	19.30	18.35	19.00	5900
2002-08-19	19.10	20.48	19.10	20.48	3200
2002-08-20	19.31	20.95	19.31	20.55	1900
2002-08-21	20.00	20.60	20.00	20.60	1500
2002-08-22	20.13	20.50	20.13	20.50	600
2002-08-23	20.46	21.45	20.45	21.25	2500
2002-08-26	21.26	21.46	21.26	21.46	300
2002-08-27	21.27	21.99	21.20	21.99	3800
2002-08-28	21.84	21.84	21.14	21.39	1000
2002-08-29	20.97	21.32	20.72	21.07	4800
2002-08-30	21.06	21.06	20.92	20.92	2300
2002-09-03	20.91	20.91	18.55	18.60	7000
2002-09-04	18.75	18.75	18.65	18.75	800
2002-09-05	18.77	18.99	17.97	18.65	7300
2002-09-06	19.05	19.05	19.05	19.05	7000
2002-09-09	19.16	19.16	19.16	19.16	700
2002-09-10	19.54	19.55	19.54	19.55	1000
2002-09-11	19.06	20.10	19.06	20.10	1000
2002-09-12	19.88	20.39	19.25	19.26	1900
2002-09-13	19.25	19.25	18.90	18.90	700
2002-09-16	18.90	19.75	17.27	18.31	5400
2002-09-17	17.00	18.38	17.00	18.33	15900
2002-09-18	18.35	18.35	18.35	18.35	2200
2002-09-19	18.28	18.28	17.88	17.88	1800
2002-09-20	18.80	18.85	17.85	18.14	4700
2002-09-23	17.65	17.65	17.65	17.65	900
2002-09-24	17.10	17.63	16.40	17.28	4500
2002-09-25	17.92	18.20	17.92	18.20	1800
2002-09-26	18.00	19.58	17.80	18.70	5000
2002-09-27	19.50	20.39	19.00	19.27	5300
2002-09-30	18.61	18.61	17.86	18.26	3200
2002-10-01	17.61	18.85	17.61	18.61	9700
2002-10-02	18.48	19.50	18.44	18.74	5000
2002-10-03	19.50	19.50	18.32	18.32	1100
2002-10-04	18.32	18.32	18.20	18.20	2100
2002-10-07	18.90	18.90	17.75	17.75	1200
2002-10-08	17.76	17.76	17.76	17.76	500
2002-10-09	17.50	17.50	16.77	16.77	2000
2002-10-10	16.47	16.66	15.41	15.70	3100
2002-10-11	15.40	15.40	14.76	15.06	23900
2002-10-14	14.30	14.75	14.00	14.61	2700
2002-10-15	14.55	16.45	14.55	15.50	5500
2002-10-16	15.52	15.85	15.00	15.00	3100
2002-10-17	15.05	15.90	15.05	15.26	1300
2002-10-18	15.84	15.85	15.25	15.62	1500
2002-10-21	15.43	15.43	15.43	15.43	500
2002-10-22	15.74	16.08	15.60	16.08	2900
2002-10-23	16.08	16.08	15.50	15.99	3200
2002-10-24	15.70	16.00	15.50	15.56	2800
2002-10-25	16.01	16.01	15.40	15.75	10000
2002-10-28	16.00	16.00	15.70	15.77	5200
2002-10-29	15.59	15.85	15.58	15.85	1300
2002-10-30	15.84	17.10	15.84	17.10	3500
2002-10-31	17.24	17.24	16.15	16.78	15600
2002-11-01	16.95	18.00	16.95	18.00	1000
2002-11-04	16.61	17.56	16.61	17.10	22600
2002-11-05	17.10	17.55	16.99	17.55	3300
2002-11-06	17.40	17.44	17.00	17.44	7500
2002-11-07	17.00	17.43	17.00	17.00	700
2002-11-08	17.00	17.00	17.00	17.00	2700
2002-11-11	17.00	17.01	16.50	17.00	1800
2002-11-12	17.01	17.23	17.00	17.00	1500
2002-11-13	17.25	17.26	17.20	17.20	1500
2002-11-14	17.54	17.68	17.00	17.00	4300
2002-11-15	17.00	17.00	17.00	17.00	1000
2002-11-18	16.88	16.88	16.70	16.70	600
2002-11-19	16.40	16.75	16.40	16.75	6100
2002-11-20	16.48	16.71	16.43	16.45	16000
2002-11-21	16.90	16.90	16.90	16.90	1300
2002-11-22	16.81	16.95	16.80	16.80	2000
2002-11-25	16.81	17.10	16.81	16.83	3000
2002-11-26	16.82	16.82	16.60	16.61	71700
2002-11-27	16.83	16.92	16.42	16.75	1200
2002-11-29	16.75	16.75	16.50	16.50	900
2002-12-02	16.41	16.78	16.41	16.50	3500
2002-12-03	16.52	16.94	16.52	16.75	1700
2002-12-06	16.64	16.64	16.12	16.39	3600
2002-12-09	16.13	16.48	15.90	15.90	1300
2002-12-10	15.87	16.24	15.87	16.20	3400
2002-12-11	16.20	16.20	15.86	15.92	2000
2002-12-12	16.22	16.23	15.70	16.22	3100
2002-12-13	16.00	16.23	16.00	16.00	1500
2002-12-16	15.61	15.90	15.61	15.90	600
2002-12-17	15.72	16.09	15.72	15.90	5400
2002-12-18	15.91	16.01	15.86	15.90	13300
2002-12-19	15.98	16.00	15.70	15.80	6900
2002-12-20	15.83	16.30	15.65	15.65	5100
2002-12-23	15.65	16.45	15.65	16.26	4500
2002-12-24	16.20	16.75	16.11	16.50	3000
2002-12-26	16.50	17.15	16.50	17.15	4300
2002-12-27	17.00	17.70	17.00	17.70	7100
2002-12-30	17.25	18.29	17.25	17.92	15600
2002-12-31	18.06	18.34	18.00	18.10	2000
2003-01-02	18.09	18.47	18.09	18.24	1000
2003-01-03	18.22	18.23	17.90	18.23	500
2003-01-06	17.93	17.94	17.90	17.90	1300
2003-01-07	18.19	18.33	18.19	18.33	900
2003-01-09	17.70	17.71	17.70	17.71	400
2003-01-10	18.01	18.30	18.01	18.30	1400
2003-01-13	18.11	18.34	18.10	18.34	400
2003-01-14	18.51	18.80	18.51	18.80	1500
2003-01-15	18.06	18.74	18.06	18.74	400
2003-01-16	19.05	19.20	19.00	19.20	2000
2003-01-17	18.89	19.05	18.89	19.05	1000
2003-01-21	19.00	19.00	19.00	19.00	200
2003-01-22	18.52	18.92	18.50	18.77	1500
2003-01-23	18.76	18.77	18.46	18.46	7100
2003-01-24	18.27	18.50	18.20	18.33	2400
2003-01-27	18.20	18.20	17.76	17.76	3100
2003-01-28	18.15	18.17	18.15	18.17	148900
2003-01-30	18.26	18.26	17.62	17.62	400
2003-01-31	17.35	17.35	17.35	17.35	200
2003-02-03	17.10	18.25	17.10	17.51	1500
2003-02-04	17.18	17.74	17.18	17.58	400
2003-02-05	17.45	17.45	17.18	17.18	1000
2003-02-06	17.11	17.18	16.96	16.96	5100
2003-02-07	16.87	17.02	16.45	16.45	800
2003-02-10	16.37	16.55	16.12	16.44	23500
2003-02-11	16.40	16.40	16.39	16.39	4400
2003-02-12	16.22	16.35	16.12	16.12	4800
2003-02-13	16.20	16.67	16.00	16.00	11300
2003-02-14	16.15	16.47	15.92	16.20	15700
2003-02-18	16.49	16.50	15.91	16.50	5500
2003-02-19	16.34	16.50	16.34	16.50	800
2003-02-20	16.11	16.30	16.11	16.27	900
2003-02-21	16.50	16.50	16.22	16.22	3200
2003-02-24	16.22	16.46	16.22	16.29	1500
2003-02-25	16.49	16.50	16.49	16.50	500
2003-02-26	16.24	16.50	15.74	16.32	1600
2003-02-27	16.49	16.50	16.39	16.50	1600
2003-02-28	16.28	16.75	16.28	16.58	10300
2003-03-03	17.20	17.20	16.73	16.73	600
2003-03-04	16.84	17.00	16.70	16.97	2600
2003-03-05	16.98	16.98	16.72	16.83	500
2003-03-06	16.65	16.72	16.50	16.72	2100
2003-03-10	16.71	16.90	16.34	16.90	1100
2003-03-11	16.96	17.24	16.90	17.24	600
2003-03-12	17.03	17.35	17.03	17.35	800
2003-03-13	17.38	17.62	17.30	17.60	2200
2003-03-14	17.40	17.62	17.40	17.62	200
2003-03-17	18.10	18.38	17.11	18.38	400
2003-03-18	18.45	18.47	18.45	18.47	400
2003-03-19	18.47	18.52	18.30	18.51	2400
2003-03-20	18.69	18.69	17.91	18.50	2900
2003-03-21	18.00	19.10	17.57	19.10	2500
2003-03-24	18.05	18.90	17.20	17.90	9500
2003-03-25	18.40	18.44	18.00	18.44	300
2003-03-26	18.00	18.07	18.00	18.00	12000
2003-03-27	17.94	18.00	17.80	18.00	2500
2003-03-28	17.86	17.90	17.86	17.90	2000
2003-03-31	17.70	17.91	17.70	17.77	1500
2003-04-01	17.72	17.72	17.59	17.60	7400
2003-04-02	17.50	17.50	17.28	17.38	4300
2003-04-03	17.35	17.51	16.11	16.11	10200
2003-04-04	16.67	17.00	16.35	16.74	10700
2003-04-07	17.05	17.59	17.05	17.41	2700
2003-04-08	17.28	17.53	16.90	17.29	6000
2003-04-09	17.30	17.31	17.13	17.23	4300
2003-04-10	17.27	17.57	17.05	17.09	3200
2003-04-11	17.02	17.02	17.02	17.02	100
2003-04-14	16.93	16.93	16.79	16.79	600
2003-04-15	16.81	17.09	16.23	16.50	2400
2003-04-16	16.38	16.45	15.50	16.25	5200
2003-04-17	15.76	16.55	15.76	16.00	5900
2003-04-21	15.80	15.80	15.79	15.79	2700
2003-04-22	15.86	15.86	15.85	15.85	200
2003-04-23	15.67	15.67	14.70	15.55	2100
2003-04-25	15.36	15.58	15.14	15.58	1600
2003-04-28	15.48	16.48	15.38	16.13	4500
2003-04-29	15.38	16.85	15.38	16.85	2700
2003-04-30	16.42	17.00	16.42	17.00	2300
2003-05-01	16.80	16.80	16.00	16.15	2100
2003-05-02	16.26	16.84	16.25	16.84	1100
2003-05-05	16.90	16.90	16.25	16.47	12700
2003-05-06	16.60	17.25	16.60	17.15	2700
2003-05-07	16.76	17.34	16.76	17.16	3600
2003-05-08	16.65	16.84	16.65	16.84	400
2003-05-09	16.75	17.07	16.75	17.07	700
2003-05-12	17.00	17.32	16.90	16.90	4300
2003-05-13	17.00	17.00	17.00	17.00	3600
2003-05-14	16.85	16.85	16.60	16.60	4200
2003-05-15	16.64	16.64	16.52	16.52	2700
2003-05-16	16.50	16.61	16.00	16.00	7000
2003-05-19	16.00	16.19	16.00	16.14	3700
2003-05-20	16.17	16.33	16.17	16.20	7200
2003-05-21	16.20	16.20	16.15	16.20	5600
2003-05-22	16.15	16.70	16.15	16.70	4600
2003-05-23	16.43	16.57	16.42	16.57	500
2003-05-27	16.71	17.00	16.71	17.00	2800
2003-05-28	17.10	17.20	17.00	17.20	15600
2003-05-29	17.23	17.50	17.23	17.50	2400
2003-05-30	17.70	18.00	17.36	18.00	2900
2003-06-02	18.00	18.25	18.00	18.13	5500
2003-06-03	18.01	18.01	17.50	17.75	1100
2003-06-04	17.65	17.65	17.65	17.65	800
2003-06-05	17.70	17.70	17.70	17.70	1000
2003-06-06	17.96	18.15	17.71	18.15	9500
2003-06-09	18.00	18.11	17.30	17.30	3400
2003-06-10	17.35	17.94	17.35	17.94	3600
2003-06-11	17.55	18.30	17.55	18.30	1000
2003-06-12	18.30	18.30	17.76	18.30	1500
2003-06-13	18.01	18.02	18.00	18.00	4100
2003-06-16	18.30	18.62	18.00	18.50	1200
2003-06-17	18.69	19.38	18.69	19.38	2200
2003-06-18	19.70	19.70	19.39	19.39	2000
2003-06-19	19.64	19.64	18.65	19.52	300
2003-06-20	19.53	19.56	19.53	19.56	300
2003-06-23	19.68	20.00	19.68	20.00	1800
2003-06-25	19.54	20.30	19.52	20.22	2100
2003-06-26	20.22	20.75	20.22	20.75	900
2003-06-27	20.27	20.27	20.15	20.16	1000
2003-06-30	20.15	21.00	20.05	20.50	2300
2003-07-01	20.00	21.19	18.50	21.19	4400
2003-07-02	21.19	22.06	21.19	22.00	2400
2003-07-03	22.06	22.06	21.25	21.25	400
2003-07-07	21.10	21.10	20.82	20.98	1400
2003-07-08	21.49	21.75	21.34	21.50	1300
2003-07-09	22.12	22.12	21.66	22.12	1300
2003-07-10	22.09	22.39	21.39	22.39	700
2003-07-11	21.01	21.97	21.01	21.04	1300
2003-07-14	21.77	21.77	21.77	21.77	100
2003-07-15	21.32	21.32	21.06	21.29	1500
2003-07-16	21.00	21.24	21.00	21.24	2600
2003-07-17	21.09	21.09	20.00	20.48	3000
2003-07-18	20.10	20.21	20.00	20.00	7100
2003-07-21	19.99	19.99	19.75	19.85	2800
2003-07-22	19.50	19.50	19.10	19.48	4300
2003-07-23	19.46	19.46	19.07	19.32	3400
2003-07-24	19.50	19.99	19.50	19.99	200
2003-07-25	19.40	19.40	19.36	19.36	300
2003-07-28	19.85	20.99	19.85	20.55	3600
2003-07-29	20.50	22.76	20.50	22.53	3600
2003-07-30	22.45	22.45	20.00	21.26	4300
2003-07-31	21.76	22.95	20.50	22.95	1500
2003-08-01	21.50	22.40	21.50	22.27	4400
2003-08-04	22.27	22.27	21.92	22.04	3100
2003-08-06	21.34	21.57	20.24	21.24	4200
2003-08-07	20.17	20.45	20.15	20.45	2100
2003-08-08	20.19	20.19	20.10	20.15	1800
2003-08-12	20.80	21.87	20.80	21.87	1400
2003-08-13	21.50	22.01	21.50	22.01	1500
2003-08-14	22.50	22.75	22.20	22.50	2200
2003-08-15	22.40	22.40	22.40	22.40	100
2003-08-18	22.40	22.40	22.40	22.40	1100
2003-08-19	22.69	23.45	22.69	23.45	13700
2003-08-20	23.49	23.62	22.89	23.11	17600
2003-08-21	23.75	23.75	23.75	23.75	100
2003-08-22	24.40	24.45	23.01	23.50	3400
2003-08-25	24.70	24.70	21.77	21.90	5100
2003-08-26	21.75	21.75	20.25	21.48	3900
2003-08-27	21.77	22.30	21.59	22.30	1000
2003-08-28	22.54	22.80	21.94	22.80	2500
2003-08-29	23.80	23.80	23.80	23.80	100
2003-09-02	23.52	23.95	23.41	23.95	1400
2003-09-03	23.72	24.11	23.71	24.11	1500
2003-09-04	23.05	24.00	23.05	24.00	1300
2003-09-05	24.25	24.25	23.40	24.00	1100
2003-09-08	23.40	23.41	23.38	23.40	2000
2003-09-09	24.01	24.01	24.01	24.01	300
2003-09-10	23.53	23.54	23.17	23.17	3000
2003-09-11	23.02	23.03	22.61	22.61	7200
2003-09-12	22.61	24.50	22.50	24.50	1700
2003-09-15	22.75	24.50	22.75	24.50	3100
2003-09-16	24.04	24.22	24.00	24.22	500
2003-09-18	24.00	24.05	23.27	23.58	4200
2003-09-19	22.75	23.54	22.75	23.23	2300
2003-09-22	23.01	23.35	23.00	23.00	1800
2003-09-23	22.90	22.90	22.90	22.90	100
2003-09-24	22.80	22.80	22.80	22.80	2900
2003-09-25	23.80	23.80	22.40	22.91	8600
2003-09-26	22.01	22.05	21.50	21.50	9400
2003-09-29	21.12	22.00	20.13	22.00	6500
2003-09-30	20.54	23.00	20.54	22.98	3100
2003-10-01	23.25	24.10	23.15	24.10	1000
2003-10-02	24.00	24.23	23.70	24.00	4200
2003-10-03	23.36	24.22	23.36	24.22	600
2003-10-06	23.98	24.42	23.84	24.42	2900
2003-10-07	24.38	24.58	24.10	24.58	3400
2003-10-08	24.25	24.51	23.93	24.00	2200
2003-10-09	24.05	24.50	24.05	24.50	700
2003-10-10	24.37	24.37	24.37	24.37	600
2003-10-13	24.25	24.95	24.25	24.95	1200
2003-10-14	24.53	24.95	24.53	24.95	2800
2003-10-15	24.67	24.67	24.50	24.50	3400
2003-10-16	24.62	24.62	24.25	24.31	7000
2003-10-17	24.54	24.54	24.00	24.00	4100
2003-10-20	23.81	23.81	23.53	23.53	3400
2003-10-21	23.45	24.64	23.00	24.64	11900
2003-10-22	23.50	24.35	22.95	24.35	1900
2003-10-23	24.00	24.15	23.17	24.15	400
2003-10-24	23.50	23.50	22.51	22.70	3700
2003-10-27	23.22	23.90	23.22	23.90	800
2003-10-28	23.87	24.90	23.15	24.90	900
2003-10-29	25.14	25.20	23.75	25.20	2800
2003-10-30	24.30	25.50	24.30	25.50	800
2003-10-31	25.52	25.94	25.32	25.94	3200
2003-11-03	25.85	26.25	25.18	25.54	15500
2003-11-04	25.25	25.90	25.25	25.89	1800
2003-11-05	25.89	26.49	25.89	26.49	3000
2003-11-06	24.60	26.34	24.60	26.34	400
2003-11-07	26.30	26.30	26.30	26.30	1000
2003-11-10	25.59	25.71	25.52	25.56	3500
2003-11-11	23.50	25.06	23.50	24.99	1400
2003-11-13	25.74	25.75	24.60	25.60	9600
2003-11-14	24.85	24.90	24.83	24.90	2000
2003-11-17	24.50	24.74	24.35	24.74	3600
2003-11-18	24.30	24.30	24.30	24.30	200
2003-11-19	25.40	25.99	25.40	25.99	1500
2003-11-20	26.00	26.00	25.32	25.35	2100
2003-11-21	25.95	26.00	25.95	26.00	1300
2003-11-24	24.50	26.10	24.50	26.10	1400
2003-11-25	26.47	26.99	26.00	26.29	6300
2003-11-26	26.40	26.97	25.60	26.00	3300
2003-11-28	26.34	26.40	26.34	26.40	200
2003-12-01	26.70	26.95	26.10	26.80	1600
2003-12-02	26.15	26.51	26.15	26.15	300
2003-12-03	26.10	27.25	26.05	27.25	3200
2003-12-04	27.50	28.19	26.65	28.19	5700
2003-12-05	26.00	28.00	26.00	28.00	2200
2003-12-08	28.00	28.93	27.09	28.93	1800
2003-12-09	28.61	28.61	27.53	27.70	2800
2003-12-10	27.06	27.84	27.03	27.35	3900
2003-12-11	27.25	27.98	27.25	27.98	1600
2003-12-12	27.75	28.70	27.75	28.70	300
2003-12-15	29.00	29.00	27.90	28.40	700
2003-12-16	25.96	28.19	25.96	28.19	1600
2003-12-17	28.18	28.18	26.20	28.03	2500
2003-12-18	27.01	28.25	27.01	28.25	600
2003-12-19	28.49	28.58	27.01	28.58	900
2003-12-22	28.10	28.60	27.50	27.50	7400
2003-12-23	28.63	28.70	28.63	28.70	500
2003-12-24	27.00	28.36	27.00	28.36	200
2003-12-26	27.96	28.65	27.96	28.45	1800
2003-12-29	25.50	29.46	25.50	29.39	4400
2003-12-30	29.43	30.00	29.20	30.00	6700
2003-12-31	29.65	29.90	29.65	29.90	1100
2004-01-02	29.76	29.76	29.27	29.35	3300
2004-01-05	28.10	30.52	28.10	30.52	6300
2004-01-06	31.19	31.75	31.19	31.55	7700
2004-01-07	31.20	31.75	30.72	31.25	4800
2004-01-08	31.95	31.95	31.00	31.60	3200
2004-01-09	31.60	32.01	31.60	31.95	7900
2004-01-12	31.95	31.95	30.44	30.44	14000
2004-01-13	31.39	31.50	31.00	31.49	2500
2004-01-14	31.64	31.95	31.00	31.95	8100
2004-01-15	32.00	32.00	31.60	32.00	31000
2004-01-16	32.00	32.50	31.80	32.00	16700
2004-01-20	31.09	33.95	31.09	33.40	51800
2004-01-21	33.40	34.40	33.11	33.35	12200
2004-01-22	33.35	33.35	32.50	32.89	15000
2004-01-23	32.14	33.00	32.14	33.00	5400
2004-01-26	32.60	33.00	31.71	32.99	16600
2004-01-27	33.00	33.00	32.45	32.62	6300
2004-01-28	31.61	32.98	31.61	32.98	500
2004-01-29	31.68	31.87	30.60	31.87	6600
2004-01-30	31.10	32.32	31.10	32.32	1400
2004-02-02	31.20	31.75	31.10	31.75	49900
2004-02-03	31.50	31.89	31.50	31.85	3600
2004-02-04	31.10	31.80	31.00	31.50	2500
2004-02-05	31.30	31.30	30.25	30.50	5200
2004-02-06	31.46	32.42	31.46	32.01	4000
2004-02-09	31.78	33.43	31.78	33.43	5300
2004-02-10	33.47	34.75	32.70	34.70	4000
2004-02-11	34.70	34.70	34.00	34.00	1900
2004-02-12	32.20	33.40	32.20	32.50	2900
2004-02-13	32.00	34.49	32.00	32.30	2400
2004-02-17	32.40	32.84	32.40	32.84	1800
2004-02-18	33.01	33.01	33.01	33.01	600
2004-02-19	33.25	33.97	33.05	33.05	2400
2004-02-20	32.06	32.06	31.01	31.15	2100
2004-02-23	30.24	30.62	29.24	29.74	4000
2004-02-24	29.30	29.90	28.60	29.90	4000
2004-02-25	30.00	30.45	30.00	30.45	4400
2004-02-26	30.16	30.89	30.15	30.54	2500
2004-02-27	30.87	31.97	30.87	31.80	2000
2004-03-01	31.51	32.50	31.51	32.48	2200
2004-03-02	32.50	32.50	31.40	31.40	1900
2004-03-03	31.35	32.44	31.10	31.93	1300
2004-03-05	31.02	31.02	30.99	30.99	1200
2004-03-08	30.80	30.80	30.41	30.41	700
2004-03-09	30.15	30.17	29.72	29.72	7800
2004-03-10	29.71	29.86	29.00	29.00	2200
2004-03-11	28.61	28.75	27.24	27.63	9200
2004-03-12	27.00	28.50	27.00	28.50	4600
2004-03-15	27.51	28.00	26.24	26.24	2400
2004-03-16	26.40	26.40	25.51	26.15	6500
2004-03-17	27.01	27.15	26.30	26.93	2500
2004-03-18	25.60	26.60	25.60	26.30	1000
2004-03-19	26.50	26.61	25.95	25.95	1400
2004-03-22	25.40	25.64	24.24	25.00	2700
2004-03-23	25.21	25.22	24.81	25.00	4100
2004-03-24	25.00	25.19	24.82	24.90	500
2004-03-25	25.10	25.10	25.10	25.10	100
2004-03-26	25.90	25.98	25.57	25.98	1000
2004-03-29	26.00	28.00	26.00	26.50	900
2004-03-30	28.00	28.36	27.97	28.25	1500
2004-03-31	28.29	28.65	28.00	28.30	3000
2004-04-01	24.00	28.75	24.00	28.50	1800
2004-04-02	28.90	29.84	28.90	29.84	600
2004-04-05	29.98	31.30	29.98	30.40	8400
2004-04-06	29.00	29.50	27.00	29.50	1600
2004-04-07	29.06	29.53	29.06	29.53	200
2004-04-08	30.17	30.66	30.17	30.66	600
2004-04-12	29.38	31.10	29.38	31.10	500
2004-04-13	29.30	30.23	29.30	29.88	1200
2004-04-14	29.50	31.00	29.50	30.05	2300
2004-04-15	29.92	30.90	29.61	29.61	6800
2004-04-16	28.50	30.60	28.50	29.01	2900
2004-04-19	29.60	29.60	28.46	28.46	2000
2004-04-20	28.51	30.16	28.31	28.31	1500
2004-04-21	28.54	29.22	27.46	29.22	2000
2004-04-22	28.05	30.16	28.05	28.75	2100
2004-04-23	28.75	29.38	28.02	29.38	800
2004-04-26	27.25	29.69	27.25	29.50	400
2004-04-27	30.06	30.06	30.06	30.06	200
2004-04-28	29.51	30.32	29.51	29.52	300
2004-04-29	29.00	29.00	27.34	27.75	1200
2004-04-30	27.75	27.92	27.75	27.92	2300
2004-05-03	27.50	28.53	27.50	28.53	1800
2004-05-04	27.50	28.90	27.50	28.90	1000
2004-05-05	29.48	29.48	29.42	29.42	200
2004-05-07	28.70	28.70	27.80	27.80	900
2004-05-10	27.20	28.70	27.19	28.70	2300
2004-05-11	28.81	28.81	28.77	28.77	500
2004-05-12	28.50	28.50	28.00	28.50	800
2004-05-13	28.50	28.50	28.17	28.40	1400
2004-05-14	28.22	28.22	27.00	28.10	3000
2004-05-17	27.00	27.00	27.00	27.00	400
2004-05-18	27.00	27.66	26.75	27.66	900
2004-05-19	27.66	28.00	27.01	27.01	4500
2004-05-20	27.01	28.00	27.01	27.70	3900
2004-05-21	28.00	28.09	27.75	27.95	7100
2004-05-24	28.48	28.50	28.08	28.50	9000
2004-05-25	28.00	30.62	28.00	30.25	6000
2004-05-26	30.50	30.96	30.50	30.95	1700
2004-05-27	30.27	30.75	30.00	30.75	6600
2004-05-28	30.26	31.00	30.26	31.00	1000
2004-06-01	30.90	32.00	30.90	32.00	3000
2004-06-02	32.00	32.80	32.00	32.48	8300
2004-06-03	31.52	32.57	31.50	31.85	6000
2004-06-04	31.95	32.00	31.50	32.00	2700
2004-06-07	31.00	32.50	31.00	32.35	1600
2004-06-09	32.33	32.44	32.00	32.44	700
2004-06-10	32.34	32.34	32.34	32.34	100
2004-06-14	31.63	31.63	31.63	31.63	200
2004-06-15	32.25	32.85	32.16	32.60	1100
2004-06-16	32.75	32.75	32.40	32.75	1900
2004-06-17	32.61	32.61	32.45	32.56	1100
2004-06-18	32.00	32.71	32.00	32.71	200
2004-06-21	32.71	33.06	32.59	33.06	1000
2004-06-22	33.24	33.25	32.86	33.25	500
2004-06-23	33.39	33.75	33.28	33.75	600
2004-06-24	33.85	34.10	33.85	34.06	2400
2004-06-25	34.10	34.20	33.93	34.10	2300
2004-06-28	34.18	34.60	34.11	34.50	1900
2004-06-29	34.95	35.57	34.65	35.57	2600
2004-06-30	35.95	36.00	35.90	35.96	1800
2004-07-01	35.96	35.96	35.00	35.60	4100
2004-07-02	34.51	34.92	34.51	34.92	200
2004-07-07	34.03	34.43	34.03	34.43	200
2004-07-08	33.03	34.13	32.81	32.88	3800
2004-07-09	32.01	33.61	32.01	33.20	5000
2004-07-12	32.50	33.24	32.01	33.00	3500
2004-07-13	33.72	33.72	33.72	33.72	100
2004-07-14	33.55	34.35	32.20	32.20	3000
2004-07-15	32.00	32.40	32.00	32.00	1100
2004-07-16	31.50	31.51	31.47	31.50	600
2004-07-19	31.11	31.88	31.10	31.88	1800
2004-07-20	32.12	32.50	32.12	32.49	1500
2004-07-21	32.35	32.35	31.25	31.25	2100
2004-07-22	31.00	31.97	30.21	30.65	5700
2004-07-23	30.81	31.82	30.81	31.71	4500
2004-07-26	30.99	31.00	30.31	30.31	1500
2004-07-27	31.40	31.40	30.38	30.53	600
2004-07-28	30.41	30.76	30.35	30.41	2000
2004-07-29	31.30	32.38	31.00	31.59	2400
2004-07-30	32.55	32.55	31.67	31.67	1600
2004-08-02	31.00	32.17	31.00	31.70	2100
2004-08-03	31.85	31.85	31.40	31.40	200
2004-08-04	31.40	32.55	31.40	32.55	2300
2004-08-05	32.73	33.40	32.73	32.75	1800
2004-08-06	31.79	31.79	31.71	31.74	2100
2004-08-10	31.75	32.35	31.75	31.93	1100
2004-08-11	31.96	32.00	31.73	31.96	400
2004-08-12	31.35	31.35	31.35	31.35	600
2004-08-13	31.75	31.75	31.75	31.75	100
2004-08-16	31.73	31.73	31.15	31.15	700
2004-08-17	31.78	32.00	31.25	32.00	1700
2004-08-19	31.73	32.70	31.73	32.70	800
2004-08-20	32.00	32.68	31.85	32.61	4100
2004-08-23	31.76	32.70	31.76	31.76	800
2004-08-24	31.90	32.47	31.79	32.13	1000
2004-08-25	32.64	32.64	31.38	32.00	1200
2004-08-26	30.65	32.13	30.65	32.13	300
2004-08-27	32.00	32.98	32.00	32.97	2900
2004-08-30	32.21	32.21	32.04	32.04	600
2004-08-31	32.40	32.40	32.40	32.40	100
2004-09-01	32.40	32.40	32.40	32.40	1000
2004-09-02	31.72	32.00	31.72	32.00	200
2004-09-07	31.05	31.60	30.25	31.60	1700
2004-09-08	31.90	31.90	31.90	31.90	100
2004-09-09	31.50	32.10	31.50	32.09	400
2004-09-10	30.75	31.51	30.51	31.29	5300
2004-09-13	31.25	31.25	30.26	30.35	1000
2004-09-14	30.40	30.40	29.60	29.60	700
2004-09-15	29.50	30.07	29.50	30.02	500
2004-09-16	29.25	30.20	29.25	30.20	1600
2004-09-17	30.60	30.60	29.50	29.70	1600
2004-09-20	29.76	29.77	29.75	29.75	1600
2004-09-21	31.40	31.40	29.30	29.63	3400
2004-09-22	29.25	29.25	29.01	29.01	600
2004-09-23	29.00	29.79	29.00	29.20	900
2004-09-24	29.20	29.20	29.20	29.20	800
2004-09-27	28.70	28.70	27.75	27.95	3000
2004-09-28	27.15	28.21	27.15	27.97	1000
2004-09-29	27.76	27.76	27.75	27.75	200
2004-09-30	27.15	28.20	27.15	28.06	3000
2004-10-01	27.60	28.10	27.50	28.10	2200
2004-10-04	27.60	27.60	27.60	27.60	400
2004-10-05	27.41	28.52	27.41	28.52	700
2004-10-06	27.84	27.84	27.84	27.84	200
2004-10-07	27.53	27.53	27.40	27.40	800
2004-10-08	27.15	27.85	27.15	27.50	1200
2004-10-11	27.15	27.15	27.15	27.15	100
2004-10-12	26.65	27.43	26.50	27.42	3100
2004-10-14	26.68	26.68	26.68	26.68	500
2004-10-15	26.70	26.72	26.66	26.66	2000
2004-10-18	25.99	26.22	24.62	25.70	5100
2004-10-19	25.43	26.52	25.40	26.17	3100
2004-10-20	26.64	26.80	26.49	26.53	2200
2004-10-21	26.56	27.06	26.55	27.00	4100
2004-10-22	27.61	27.90	27.50	27.50	2100
2004-10-25	28.08	28.10	28.00	28.04	1100
2004-10-26	28.09	28.09	28.09	28.09	100
2004-10-27	28.21	28.26	27.75	27.99	7600
2004-10-28	28.00	28.00	27.87	27.99	600
2004-10-29	28.94	28.94	28.94	28.94	200
2004-11-01	28.98	29.21	28.10	29.21	2600
2004-11-02	29.10	29.85	28.77	29.85	2700
2004-11-03	29.38	29.98	29.38	29.98	500
2004-11-04	29.17	30.71	29.17	30.71	5700
2004-11-08	30.75	30.75	30.75	30.75	300
2004-11-10	29.96	30.83	29.96	30.82	5400
2004-11-11	30.96	31.20	30.60	30.78	1900
2004-11-12	30.35	30.35	30.08	30.33	500
2004-11-15	29.46	30.98	29.46	30.97	700
2004-11-16	30.17	30.17	30.10	30.10	1100
2004-11-17	30.74	30.74	29.55	29.55	900
2004-11-18	28.97	28.97	28.66	28.66	700
2004-11-19	28.44	28.82	27.90	28.00	3400
2004-11-22	27.70	28.38	27.70	28.38	1300
2004-11-23	28.51	29.10	28.51	28.95	3400
2004-11-24	29.50	29.50	29.28	29.28	300
2004-11-26	29.51	29.98	29.51	29.98	400
2004-11-29	30.17	30.17	30.17	30.17	100
2004-11-30	28.72	29.85	28.72	29.30	1500
2004-12-01	28.01	28.01	27.95	27.95	600
2004-12-02	27.95	28.48	27.72	28.47	3500
2004-12-03	28.47	28.71	28.29	28.47	10100
2004-12-07	28.03	28.44	27.76	28.16	3400
2004-12-08	28.10	28.10	28.10	28.10	100
2004-12-10	28.05	28.05	28.00	28.00	200
2004-12-13	28.12	28.95	28.10	28.95	7500
2004-12-14	28.96	29.19	28.75	29.07	4200
2004-12-15	29.00	29.00	29.00	29.00	3100
2004-12-16	29.04	29.04	29.04	29.04	200
2004-12-17	28.05	28.06	28.00	28.00	1000
2004-12-20	28.50	29.20	28.49	28.60	10400
2004-12-21	28.02	28.60	28.02	28.53	1700
2004-12-22	28.55	28.55	28.55	28.55	200
2004-12-27	28.39	28.75	28.39	28.75	600
2004-12-28	29.00	29.40	29.00	29.40	1400
2004-12-29	29.40	30.42	29.40	29.93	4900
2004-12-30	29.69	30.00	29.69	30.00	5200
2004-12-31	29.18	29.93	29.18	29.30	3500
2005-01-03	29.79	29.79	29.79	29.79	100
2005-01-04	28.99	28.99	27.34	27.90	2300
2005-01-05	27.40	27.75	27.26	27.75	1200
2005-01-06	28.00	28.53	27.98	28.53	8300
2005-01-07	28.25	28.25	28.25	28.25	200
2005-01-10	27.45	28.50	27.45	27.83	500
2005-01-11	27.99	27.99	27.99	27.99	400
2005-01-12	28.00	28.56	28.00	28.56	600
2005-01-13	28.50	28.50	28.48	28.48	400
2005-01-18	25.91	27.75	25.91	27.75	900
2005-01-19	25.00	27.74	25.00	27.22	4400
2005-01-20	27.00	27.70	27.00	27.00	7100
2005-01-21	27.25	27.92	27.25	27.27	2100
2005-01-24	27.69	27.90	26.62	27.01	7400
2005-01-25	27.52	27.93	27.52	27.68	2000
2005-01-26	27.90	27.99	27.32	27.99	3300
2005-01-27	27.05	29.16	27.05	28.82	6900
2005-01-28	27.91	27.95	27.44	27.86	1500
2005-01-31	27.95	27.95	27.11	27.11	600
2005-02-01	28.47	28.51	27.81	28.17	12300
2005-02-02	27.00	28.02	27.00	28.02	1100
2005-02-03	27.01	27.98	27.01	27.87	4800
2005-02-04	28.09	28.25	28.09	28.25	300
2005-02-08	27.20	28.50	27.20	28.50	1000
2005-02-09	28.61	28.88	27.85	27.85	2000
2005-02-10	28.06	28.24	28.01	28.01	300
2005-02-11	29.75	29.75	27.68	28.00	6500
2005-02-14	28.25	28.30	27.60	27.60	2600
2005-02-15	27.03	27.04	27.03	27.03	500
2005-02-16	26.15	26.31	25.81	26.31	5200
2005-02-17	26.90	27.55	25.98	26.20	14200
2005-02-18	26.92	26.95	26.20	26.75	5500
2005-02-22	26.71	26.71	24.10	24.10	5900
2005-02-23	25.00	25.00	24.55	24.55	3500
2005-02-24	24.21	24.92	24.21	24.85	800
2005-02-25	25.50	25.50	25.50	25.50	400
2005-02-28	25.19	25.64	25.19	25.30	5600
2005-03-01	25.49	26.00	25.49	25.75	15600
2005-03-02	25.66	25.66	25.46	25.46	700
2005-03-03	25.85	26.00	25.50	26.00	2300
2005-03-04	26.00	26.21	25.90	25.90	1900
2005-03-07	26.25	26.34	26.10	26.34	6200
2005-03-08	26.17	26.17	25.51	26.10	1800
2005-03-09	25.60	25.60	25.50	25.50	600
2005-03-14	25.88	26.23	25.52	25.71	12600
2005-03-15	26.00	26.39	25.80	26.39	800
2005-03-16	26.01	26.49	25.87	26.49	7300
2005-03-17	26.04	26.21	25.91	26.21	400
2005-03-18	25.74	25.94	24.55	24.78	16300
2005-03-21	24.96	25.23	24.96	25.13	12000
2005-03-22	25.81	25.81	25.45	25.45	400
2005-03-23	25.32	25.32	24.55	24.55	1700
2005-03-24	25.00	25.00	25.00	25.00	100
2005-03-28	24.70	24.70	24.70	24.70	500
2005-03-29	24.97	24.97	24.25	24.78	1700
2005-03-30	24.42	25.22	24.25	25.22	5300
2005-03-31	25.70	25.70	24.25	24.42	1500
2005-04-01	25.03	25.35	24.00	24.45	3700
2005-04-04	24.40	25.27	24.40	25.17	6800
2005-04-05	24.49	24.92	24.49	24.92	200
2005-04-06	24.97	25.00	24.97	25.00	3400
2005-04-07	25.20	25.20	25.20	25.20	100
2005-04-08	25.00	25.00	24.99	25.00	9600
2005-04-11	25.04	25.04	25.00	25.03	3000
2005-04-12	24.75	24.75	23.15	24.05	17800
2005-04-13	23.56	24.53	23.56	24.38	700
2005-04-14	24.28	24.28	24.00	24.00	500
2005-04-15	23.17	23.17	23.17	23.17	200
2005-04-18	23.32	24.13	22.63	23.05	3500
2005-04-19	23.50	24.38	23.50	24.38	1800
2005-04-20	24.00	24.00	23.50	23.50	1200
2005-04-21	24.38	25.00	24.00	24.36	2200
2005-04-22	24.00	24.00	23.50	23.50	9000
2005-04-25	22.00	23.89	22.00	23.89	3100
2005-04-26	23.37	23.50	23.30	23.40	6400
2005-04-27	21.51	23.91	21.50	23.08	3700
2005-04-28	22.60	22.78	22.24	22.54	3800
2005-04-29	23.23	23.23	23.23	23.23	100
2005-05-02	23.25	23.25	22.75	22.75	8600
2005-05-03	22.60	22.62	22.55	22.55	1600
2005-05-05	23.18	23.18	22.31	22.31	700
2005-05-06	22.36	22.36	22.35	22.35	10800
2005-05-09	22.00	22.50	22.00	22.50	2400
2005-05-10	22.50	22.90	22.50	22.50	3600
2005-05-11	22.55	23.00	22.55	23.00	2600
2005-05-12	23.46	23.49	23.46	23.49	400
2005-05-13	23.25	23.25	23.00	23.00	1500
2005-05-16	23.00	26.00	22.73	22.82	11900
2005-05-17	22.91	23.10	22.60	22.60	8800
2005-05-18	22.31	22.76	22.31	22.60	12200
2005-05-19	22.94	23.14	22.47	22.47	9100
2005-05-20	22.63	22.65	22.58	22.65	1400
2005-05-23	23.75	24.86	23.34	24.16	5600
2005-05-24	25.00	26.08	25.00	25.72	2200
2005-05-25	25.42	26.12	25.01	26.12	3200
2005-05-26	26.06	26.62	26.06	26.61	6500
2005-05-27	26.31	26.55	26.00	26.55	5500
2005-05-31	25.29	25.96	25.00	25.29	1400
2005-06-01	24.87	26.00	24.85	25.52	2100
2005-06-02	25.05	25.64	24.61	25.00	2500
2005-06-03	25.85	26.00	25.44	25.47	800
2005-06-06	24.00	25.05	24.00	24.75	900
2005-06-08	24.44	24.44	24.44	24.44	300
2005-06-09	24.05	24.50	23.75	24.50	2700
2005-06-10	24.41	24.41	24.24	24.24	1500
2005-06-13	24.58	24.91	24.58	24.91	300
2005-06-15	24.47	24.47	24.15	24.47	400
2005-06-16	25.06	25.08	24.96	24.96	900
2005-06-17	24.95	24.95	24.95	24.95	300
2005-06-22	24.25	24.95	24.23	24.95	7600
2005-06-23	24.03	24.03	23.75	23.75	1600
2005-06-24	23.50	24.81	23.07	23.07	2100
2005-06-27	23.56	24.57	23.20	24.51	2800
2005-06-28	24.51	25.21	24.39	25.21	1400
2005-06-29	26.74	26.74	25.46	25.46	2200
2005-06-30	26.00	26.37	25.33	25.33	2100
2005-07-01	24.60	24.60	24.50	24.55	5700
2005-07-05	24.39	25.97	24.39	25.87	1900
2005-07-06	25.97	26.29	25.54	25.54	5000
2005-07-07	25.59	25.71	25.59	25.71	1100
2005-07-08	25.22	26.30	25.22	26.30	600
2005-07-11	26.30	26.30	26.02	26.10	1100
2005-07-12	26.12	26.12	26.11	26.11	300
2005-07-13	26.10	26.10	26.10	26.10	1300
2005-07-14	26.65	26.74	26.65	26.74	500
2005-07-15	26.51	26.60	26.51	26.60	400
2005-07-18	26.00	26.52	26.00	26.52	1100
2005-07-19	26.42	26.42	26.42	26.42	200
2005-07-20	25.87	26.75	25.87	26.75	2500
2005-07-21	26.76	26.76	25.28	25.28	1900
2005-07-22	25.35	25.60	25.35	25.60	1200
2005-07-25	26.14	26.14	26.14	26.14	300
2005-07-26	26.50	26.52	26.32	26.32	1300
2005-07-27	26.69	26.69	26.69	26.69	100
2005-07-28	25.65	27.73	25.65	27.41	2800
2005-07-29	28.03	28.03	27.45	27.45	900
2005-08-01	28.38	28.38	27.31	27.31	5900
2005-08-02	27.01	27.01	26.35	26.38	1300
2005-08-03	26.75	27.20	26.75	27.20	5700
2005-08-04	27.06	27.09	27.05	27.05	4500
2005-08-05	26.10	26.74	26.10	26.74	1000
2005-08-08	27.20	27.28	26.36	27.28	3600
2005-08-09	27.25	27.25	27.25	27.25	2300
2005-08-10	27.25	27.25	27.25	27.25	100
2005-08-11	27.00	27.00	27.00	27.00	600
2005-08-12	25.76	26.66	25.10	25.11	2900
2005-08-15	25.36	26.91	25.22	26.62	6100
2005-08-16	26.20	26.20	26.20	26.20	200
2005-08-17	26.09	26.11	25.52	25.52	1000
2005-08-18	25.21	25.94	25.21	25.94	1100
2005-08-19	24.60	26.23	24.60	26.10	600
2005-08-23	25.63	26.00	25.63	26.00	1000
2005-08-24	26.34	26.34	26.34	26.34	1800
2005-08-25	26.15	26.15	25.77	26.15	2400
2005-08-26	25.68	26.00	25.53	26.00	500
2005-08-29	26.04	26.14	26.04	26.14	23000
2005-08-31	25.61	26.14	25.49	26.14	1500
2005-09-01	26.43	26.43	26.17	26.36	2300
2005-09-02	26.24	26.75	26.24	26.75	200
2005-09-06	26.41	26.91	26.41	26.85	5400
2005-09-07	26.65	26.80	26.65	26.80	600
2005-09-08	26.98	27.16	26.70	27.10	5000
2005-09-09	27.10	27.75	27.10	27.68	10000
2005-09-12	28.44	28.44	28.40	28.40	2100
2005-09-13	28.40	28.40	28.40	28.40	3200
2005-09-14	28.43	28.45	28.25	28.25	4400
2005-09-15	28.40	28.40	28.16	28.25	10100
2005-09-16	28.49	28.99	28.26	28.42	8400
2005-09-19	28.55	28.55	28.55	28.55	2900
2005-09-20	28.97	28.97	28.22	28.78	5700
2005-09-21	28.69	28.69	28.18	28.68	5600
2005-09-22	28.04	28.04	28.00	28.00	300
2005-09-23	28.09	28.60	28.09	28.60	500
2005-09-26	28.75	29.31	28.34	29.11	4100
2005-09-27	28.28	28.80	28.28	28.65	1200
2005-09-28	28.68	28.68	28.12	28.18	1800
2005-09-29	28.33	29.45	28.21	29.21	7300
2005-09-30	29.13	29.50	28.86	29.50	4200
2005-10-03	29.50	30.00	29.41	30.00	3600
2005-10-04	30.00	30.10	29.55	29.63	8700
2005-10-05	29.30	29.38	28.68	28.72	4600
2005-10-06	28.70	29.00	28.60	29.00	1800
2005-10-07	29.26	29.98	29.26	29.98	2900
2005-10-10	29.52	29.52	28.96	28.96	600
2005-10-11	29.10	29.37	28.56	28.64	700
2005-10-12	27.57	29.30	27.57	29.30	900
2005-10-13	29.60	29.60	29.60	29.60	100
2005-10-14	29.52	29.52	29.23	29.23	500
2005-10-17	29.00	29.00	28.92	28.92	300
2005-10-18	28.99	29.10	28.99	29.10	400
2005-10-19	28.95	29.10	28.95	29.10	3000
2005-10-20	29.10	29.50	23.75	28.34	7300
2005-10-21	27.98	28.10	27.70	27.74	7200
2005-10-24	27.72	28.01	27.17	27.44	1100
2005-10-25	27.22	27.46	26.70	27.00	1600
2005-10-26	26.00	26.40	24.62	24.62	4700
2005-10-27	24.82	25.49	24.82	24.99	1600
2005-10-28	25.00	25.00	23.19	24.19	6400
2005-10-31	23.80	24.10	23.32	23.32	9200
2005-11-01	23.23	23.23	22.39	22.72	11000
2005-11-02	23.40	24.71	23.32	24.71	9200
2005-11-03	24.71	24.84	24.30	24.32	1300
2005-11-04	23.51	24.50	23.51	23.60	13600
2005-11-07	23.90	23.90	23.58	23.89	3200
2005-11-08	22.65	23.80	22.65	23.80	3700
2005-11-09	24.28	24.28	23.71	23.71	1400
2005-11-10	23.65	24.28	23.20	24.03	5700
2005-11-11	23.85	25.41	23.85	24.60	3900
2005-11-14	24.50	24.90	24.50	24.64	5300
2005-11-15	24.71	25.48	24.71	24.85	10600
2005-11-16	24.65	25.19	24.60	25.19	2900
2005-11-17	25.24	25.47	24.95	25.47	3000
2005-11-21	24.45	25.54	24.45	25.50	6500
2005-11-22	24.60	25.75	24.60	25.74	2500
2005-11-23	25.74	26.10	25.74	26.10	500
2005-11-25	26.87	26.87	26.85	26.85	1800
2005-11-28	26.06	26.25	25.39	25.39	1700
2005-11-29	25.11	25.65	25.11	25.65	1000
2005-11-30	26.77	27.48	26.63	27.48	4400
2005-12-01	26.89	28.12	26.89	27.98	11400
2005-12-02	27.83	28.01	27.65	28.01	2800
2005-12-05	27.51	27.51	27.07	27.10	1000
2005-12-06	27.14	27.14	27.11	27.11	700
2005-12-07	26.50	26.50	26.50	26.50	1000
2005-12-08	26.05	26.75	26.05	26.75	400
2005-12-09	26.60	26.62	26.58	26.62	500
2005-12-12	27.15	27.15	26.59	26.59	300
2005-12-13	26.50	26.59	26.50	26.57	3000
2005-12-14	26.04	27.50	26.04	26.74	2200
2005-12-16	25.86	25.86	24.96	24.96	300
2005-12-21	24.36	25.40	24.31	24.84	1000
2005-12-22	24.97	25.51	24.97	25.51	300
2005-12-23	25.74	25.74	25.74	25.74	100
2005-12-27	25.75	25.85	25.38	25.84	2600
2005-12-28	25.75	25.80	25.42	25.80	1200
2005-12-30	25.50	25.50	24.68	25.50	11100
2006-01-03	25.99	26.00	25.99	26.00	1100
2006-01-05	26.05	26.05	25.48	26.05	2800
2006-01-06	26.09	26.09	24.59	25.91	2900
2006-01-09	26.50	27.30	26.50	26.75	6500
2006-01-10	25.90	27.10	25.90	27.10	2800
2006-01-11	27.15	27.85	27.15	27.85	13600
2006-01-12	27.77	27.77	27.77	27.77	1300
2006-01-13	28.00	28.00	27.78	28.00	25900
2006-01-17	27.99	28.21	27.50	27.86	1800
2006-01-18	27.73	28.45	27.71	28.45	9000
2006-01-19	28.45	28.79	28.25	28.79	7400
2006-01-20	27.90	29.00	27.90	28.91	5600
2006-01-23	29.45	30.60	29.45	30.00	16800
2006-01-24	30.10	34.50	30.08	32.02	67100
2006-01-25	32.02	32.20	30.00	30.00	14600
2006-01-26	30.66	31.74	30.47	31.61	2800
2006-01-27	31.05	32.06	30.20	30.40	3600
2006-01-30	32.12	32.12	31.02	31.02	300
2006-01-31	30.31	31.45	30.31	31.45	1400
2006-02-01	31.45	31.45	30.01	31.01	7100
2006-02-02	31.15	31.15	31.01	31.01	300
2006-02-06	30.14	30.70	30.11	30.70	1600
2006-02-07	30.08	30.70	30.08	30.69	1300
2006-02-08	29.53	34.28	29.53	32.30	25300
2006-02-09	29.60	33.66	29.60	33.25	7900
2006-02-10	32.59	33.17	32.59	33.17	6600
2006-02-13	32.82	32.82	31.20	31.30	1900
2006-02-14	31.21	31.21	31.21	31.21	100
2006-02-15	31.17	32.00	30.65	31.05	5400
2006-02-16	30.03	30.43	29.12	30.00	2900
2006-02-17	29.50	29.80	28.94	29.29	5100
2006-02-21	29.00	29.08	28.50	28.81	3300
2006-02-22	29.32	29.50	29.06	29.50	1500
2006-02-23	28.95	29.15	28.50	28.50	6900
2006-02-24	28.50	28.61	28.10	28.10	9300
2006-02-27	28.07	28.07	28.07	28.07	500
2006-02-28	27.52	28.40	27.52	28.40	1900
2006-03-01	27.82	28.50	27.80	28.50	1000
2006-03-02	28.15	28.15	28.15	28.15	400
2006-03-03	27.80	27.80	27.80	27.80	500
2006-03-07	28.25	28.25	28.00	28.00	1200
2006-03-08	27.80	28.01	27.70	27.75	1100
2006-03-09	27.70	27.70	27.52	27.52	800
2006-03-10	27.90	27.90	27.90	27.90	100
2006-03-13	27.70	27.70	27.70	27.70	200
2006-03-14	27.81	28.23	27.81	28.00	2300
2006-03-15	27.83	27.83	27.66	27.66	1600
2006-03-16	28.15	28.15	27.50	27.50	1400
2006-03-17	27.72	27.72	27.64	27.64	600
2006-03-20	27.06	27.64	27.06	27.50	2500
2006-03-21	27.50	27.55	27.27	27.27	1900
2006-03-22	27.25	27.60	27.25	27.60	2400
2006-03-23	28.17	28.17	28.17	28.17	100
2006-03-24	28.07	28.30	28.07	28.30	1000
2006-03-27	28.40	28.40	28.01	28.10	1300
2006-03-28	28.10	28.39	28.08	28.27	3800
2006-03-29	27.89	28.26	27.89	28.26	2400
2006-03-30	28.00	28.00	28.00	28.00	200
2006-03-31	28.00	28.19	27.25	28.19	3800
2006-04-03	28.21	28.47	28.02	28.47	800
2006-04-04	28.15	28.32	27.26	28.32	1100
2006-04-05	27.59	28.30	27.59	28.30	1800
2006-04-06	28.30	28.56	28.30	28.56	200
2006-04-07	28.24	28.24	27.25	27.43	1200
2006-04-10	27.73	27.73	27.62	27.62	1600
2006-04-11	27.60	28.00	27.60	27.84	1100
2006-04-12	27.48	27.50	27.48	27.50	200
2006-04-13	27.70	27.70	27.70	27.70	200
2006-04-17	27.53	27.81	27.50	27.81	1300
2006-04-18	27.42	27.84	27.42	27.52	3000
2006-04-19	27.60	27.95	27.40	27.95	1000
2006-04-20	27.80	27.89	27.80	27.89	200
2006-04-21	27.94	27.94	27.50	27.50	2200
2006-04-24	27.21	27.84	27.21	27.80	3200
2006-04-25	27.51	27.95	27.51	27.95	3100
2006-04-26	27.91	28.61	27.61	27.92	1500
2006-04-27	27.35	27.35	27.26	27.32	1900
2006-05-01	27.33	27.33	27.31	27.31	1600
2006-05-02	27.30	27.30	27.30	27.30	700
2006-05-03	27.21	27.30	27.20	27.30	2400
2006-05-04	27.21	27.21	26.73	26.73	2200
2006-05-05	26.94	27.28	26.94	27.28	2800
2006-05-08	26.93	27.93	26.93	27.93	500
2006-05-09	27.40	27.50	27.40	27.50	400
2006-05-10	27.49	27.52	27.46	27.51	1400
2006-05-11	27.59	27.59	27.09	27.09	2100
2006-05-12	27.09	27.09	27.09	27.09	100
2006-05-15	26.90	27.08	26.90	27.08	200
2006-05-16	26.90	26.90	26.79	26.79	200
2006-05-17	26.72	26.72	26.50	26.50	200
2006-05-18	26.47	26.47	26.47	26.47	300
2006-05-19	26.61	26.61	26.02	26.50	6100
2006-05-22	27.29	27.29	27.29	27.29	100
2006-05-23	27.25	27.25	26.60	26.60	900
2006-05-24	26.60	26.75	25.75	26.75	10100
2006-05-25	26.42	26.79	26.42	26.51	400
2006-05-26	26.56	26.56	26.55	26.55	6000
2006-05-30	26.56	26.98	26.50	26.97	1100
2006-05-31	26.56	29.00	26.56	28.75	3500
2006-06-01	27.27	27.62	27.27	27.50	2800
2006-06-05	27.03	27.60	27.01	27.28	27100
2006-06-06	27.30	27.49	27.17	27.49	2600
2006-06-07	27.35	27.50	27.35	27.50	1000
2006-06-08	27.24	27.57	27.24	27.50	1200
2006-06-09	28.00	28.21	27.92	27.96	4400
2006-06-12	27.42	27.73	27.16	27.23	17300
2006-06-13	27.76	27.76	26.95	27.14	1700
2006-06-15	26.54	26.54	26.54	26.54	200
2006-06-16	26.50	26.72	26.50	26.72	500
2006-06-19	26.05	26.51	25.98	26.32	19300
2006-06-20	26.00	26.59	26.00	26.59	400
2006-06-22	26.26	27.24	26.26	27.24	6100
2006-06-23	27.24	27.38	27.15	27.15	12800
2006-06-27	27.00	27.00	26.75	26.75	800
2006-06-28	26.35	27.16	26.35	26.89	54100
2006-06-29	26.24	26.50	26.20	26.40	89500
2006-06-30	25.75	27.28	25.75	27.15	2400
2006-07-03	27.05	27.05	26.66	26.66	1100
2006-07-05	26.50	26.71	26.50	26.71	1200
2006-07-06	26.50	26.80	26.50	26.80	300
2006-07-07	26.50	26.70	26.50	26.70	4857
2006-07-10	26.20	26.78	26.20	26.78	800
2006-07-11	26.33	27.11	26.06	27.11	6854
2006-07-12	27.00	27.15	26.84	26.84	8000
2006-07-14	27.00	27.10	26.88	27.10	500
2006-07-17	26.84	27.10	26.34	27.10	8249
2006-07-18	27.13	27.24	27.12	27.24	1500
2006-07-19	25.82	27.55	25.76	27.49	36310
2006-07-20	27.50	27.50	26.82	27.37	6108
2006-07-21	27.00	27.21	26.78	27.21	1400
2006-07-24	26.77	26.77	26.65	26.75	10803
2006-07-25	26.55	26.65	24.95	26.40	6011
2006-07-26	26.19	26.95	26.19	26.95	489
2006-07-27	26.41	26.96	26.41	26.96	2407
2006-07-28	26.96	27.80	26.95	27.66	4722
2006-08-01	27.15	27.96	26.76	27.20	3583
2006-08-02	27.22	27.95	27.21	27.74	1800
2006-08-03	27.50	28.00	27.21	27.97	3688
2006-08-04	27.95	27.95	27.54	27.54	1183
2006-08-07	26.70	27.11	26.70	27.11	500
2006-08-08	27.45	27.45	27.15	27.15	200
2006-08-10	26.91	27.50	26.91	27.50	200
2006-08-11	27.15	27.70	26.50	27.70	3536
2006-08-14	28.00	28.00	27.65	27.65	2204
2006-08-15	27.97	28.00	27.75	27.75	1430
2006-08-16	28.15	28.46	28.14	28.46	2600
2006-08-17	28.22	28.45	28.22	28.45	2300
2006-08-18	28.35	28.35	28.35	28.35	400
2006-08-21	28.50	28.50	28.13	28.49	400
2006-08-22	28.50	28.67	27.95	28.38	3530
2006-08-23	28.46	28.89	28.38	28.83	3711
2006-08-24	28.85	28.90	28.85	28.90	1128
2006-08-25	28.80	29.00	28.79	29.00	700
2006-08-28	29.00	29.49	29.00	29.47	5981
2006-08-29	29.39	30.70	28.59	30.60	12023
2006-08-30	30.51	31.00	30.43	30.89	3398
2006-08-31	30.73	31.25	30.73	31.12	1986
2006-09-01	30.65	30.75	30.11	30.11	3884
2006-09-05	29.87	30.22	29.87	30.22	600
2006-09-06	30.10	30.98	29.42	29.61	3300
2006-09-07	28.85	29.18	28.85	28.91	500
2006-09-08	28.00	28.74	27.85	28.22	1301
2006-09-11	27.79	28.15	27.79	27.98	1200
2006-09-12	28.11	28.52	27.30	28.48	2028
2006-09-13	28.80	28.96	28.50	28.80	550
2006-09-14	29.02	29.38	28.79	29.38	800
2006-09-15	29.01	29.22	29.01	29.22	863
2006-09-18	28.82	29.30	28.76	29.14	2100
2006-09-19	28.25	28.27	28.01	28.01	457
2006-09-20	28.57	29.10	28.29	29.10	5168
2006-09-21	29.44	29.45	28.25	28.78	6311
2006-09-22	28.64	28.64	27.45	28.15	1500
2006-09-25	27.80	28.20	27.79	27.90	1707
2006-09-26	27.80	27.86	27.55	27.55	1200
2006-09-27	27.75	27.75	27.75	27.75	100
2006-09-28	27.15	27.38	27.15	27.38	900
2006-09-29	26.75	27.38	26.75	27.38	700
2006-10-02	26.75	27.13	26.75	26.81	1300
2006-10-03	26.00	26.51	25.99	26.49	2204
2006-10-04	26.39	26.96	26.30	26.90	3400
2006-10-05	26.18	27.13	26.18	27.04	500
2006-10-06	26.70	28.14	26.70	27.28	1100
2006-10-09	27.92	28.37	27.92	28.37	200
2006-10-11	27.97	28.01	27.75	27.90	1300
2006-10-12	27.90	28.25	27.80	28.25	4497
2006-10-16	28.50	28.70	28.09	28.59	3265
2006-10-17	27.90	28.36	27.90	28.36	800
2006-10-19	28.45	28.57	28.36	28.54	3105
2006-10-20	28.23	28.44	27.88	28.14	1947
2006-10-23	27.53	28.46	27.53	28.37	2574
2006-10-24	28.02	28.16	28.02	28.10	700
2006-10-25	27.43	28.55	26.15	27.74	17668
2006-10-26	27.70	28.50	27.27	28.50	6174
2006-10-27	29.00	29.99	29.00	29.60	17384
2006-10-30	29.75	30.88	29.73	30.60	19950
2006-10-31	30.38	30.44	30.00	30.44	12238
2006-11-01	30.51	30.53	30.00	30.30	1804
2006-11-02	30.00	30.40	30.00	30.15	10700
2006-11-03	30.41	30.45	30.12	30.30	8807
2006-11-06	30.35	30.65	30.13	30.65	3112
2006-11-07	30.32	30.85	30.08	30.66	6588
2006-11-08	30.85	31.60	30.75	31.53	9598
2006-11-09	31.53	31.87	31.50	31.85	7659
2006-11-10	31.98	31.98	31.19	31.62	1400
2006-11-13	31.35	31.72	31.35	31.72	700
2006-11-14	31.25	31.87	31.25	31.87	10654
2006-11-15	31.33	31.97	31.33	31.97	3600
2006-11-16	31.23	32.00	31.23	32.00	600
2006-11-17	31.95	31.95	31.64	31.90	1412
2006-11-20	31.98	32.00	31.82	32.00	1774
2006-11-21	32.00	32.14	31.60	32.06	5570
2006-11-22	32.05	32.14	31.94	32.14	500
2006-11-24	31.70	31.90	31.70	31.90	900
2006-11-27	32.09	32.95	31.50	31.51	5004
2006-11-28	31.67	31.73	31.25	31.50	1900
2006-11-29	31.73	31.73	31.55	31.65	500
2006-11-30	31.69	32.56	31.69	32.56	3269
2006-12-01	32.10	32.10	31.45	31.74	3356
2006-12-04	32.02	32.10	31.94	31.95	432
2006-12-05	32.01	32.01	31.76	31.76	200
2006-12-06	31.12	31.37	31.10	31.20	4404
2006-12-07	30.57	30.75	30.53	30.65	1950
2006-12-08	30.72	30.72	30.72	30.72	100
2006-12-11	31.14	31.15	30.73	30.76	1000
2006-12-12	30.75	31.07	30.75	31.07	2090
2006-12-13	30.75	30.78	30.55	30.55	3200
2006-12-14	30.34	30.45	29.85	30.22	5000
2006-12-18	30.15	30.15	29.82	30.00	5397
2006-12-19	29.50	29.53	29.25	29.53	5404
2006-12-20	29.50	29.62	29.30	29.30	4211
2006-12-21	30.00	30.03	29.93	29.94	2400
2006-12-22	30.00	30.78	30.00	30.63	1624
2006-12-26	30.34	30.36	30.34	30.35	631
2006-12-27	30.35	30.35	29.90	30.35	1700
2006-12-28	30.35	31.15	30.35	31.15	1200
2006-12-29	31.10	31.10	30.17	30.17	1700
2007-01-03	31.00	31.16	30.06	30.20	6283
2007-01-04	30.45	30.65	30.45	30.65	800
2007-01-05	30.64	30.64	29.60	29.61	3320
2007-01-08	29.41	29.55	29.35	29.49	2101
2007-01-09	29.45	29.45	29.05	29.28	3825
2007-01-10	29.42	29.74	29.16	29.30	4000
2007-01-11	29.30	29.31	28.89	29.23	10786
2007-01-12	29.48	29.58	28.96	29.04	16990
2007-01-16	29.18	29.31	28.85	28.86	10580
2007-01-17	29.24	29.25	28.61	29.15	8092
2007-01-18	29.25	29.25	28.94	29.02	1700
2007-01-19	29.05	29.22	28.75	29.15	7583
2007-01-22	29.69	29.69	28.87	28.99	1207
2007-01-23	29.10	29.17	28.75	28.75	18092
2007-01-24	29.75	29.80	28.89	28.94	8100
2007-01-25	28.30	28.76	27.91	28.63	2252
2007-01-26	28.11	28.29	28.08	28.25	4100
2007-01-29	27.99	29.00	26.52	28.14	4917
2007-01-30	28.40	28.40	27.66	27.87	7200
2007-01-31	28.29	28.29	28.00	28.00	1400
2007-02-01	28.25	28.29	28.00	28.29	3400
2007-02-02	28.32	28.35	28.17	28.17	800
2007-02-05	27.87	28.10	27.85	27.99	700
2007-02-06	28.20	28.20	28.17	28.20	900
2007-02-07	28.24	29.20	28.24	29.19	500
2007-02-08	29.38	29.38	29.38	29.38	100
2007-02-09	29.38	29.50	29.22	29.50	19899
2007-02-12	29.30	29.61	29.20	29.54	27196
2007-02-13	29.50	29.50	29.00	29.40	16600
2007-02-14	29.37	29.40	29.25	29.36	14200
2007-02-15	29.00	29.43	29.00	29.43	11334
2007-02-16	29.40	29.45	28.19	29.15	12400
2007-02-20	28.06	29.61	28.06	29.60	1874
2007-02-21	29.60	29.60	28.93	29.40	8800
2007-02-22	28.88	29.40	28.76	29.28	1500
2007-02-23	29.50	29.99	29.34	29.42	5305
2007-02-26	29.69	29.69	29.41	29.50	920
2007-02-27	29.06	29.26	28.31	28.99	5428
2007-02-28	28.69	29.30	28.69	28.75	4789
2007-03-01	29.46	29.82	28.85	28.91	12097
2007-03-02	28.45	28.64	28.03	28.44	2404
2007-03-05	29.16	29.16	27.50	27.89	2210
2007-03-06	27.54	28.62	27.00	28.62	2400
2007-03-07	28.63	28.88	28.00	28.88	1800
2007-03-09	28.44	28.44	28.44	28.44	100
2007-03-12	28.27	28.88	27.56	28.46	17342
2007-03-13	28.01	28.01	27.36	27.36	500
2007-03-14	27.50	29.00	27.50	28.76	4000
2007-03-15	28.60	28.60	28.29	28.30	800
2007-03-16	28.20	28.80	28.20	28.78	3544
2007-03-19	28.83	29.01	28.05	28.56	3878
2007-03-21	28.03	28.88	27.70	28.88	4953
2007-03-22	28.87	29.90	28.87	29.13	1600
2007-03-23	39.50	39.50	36.35	37.00	428884
2007-03-26	37.26	37.34	37.00	37.33	6562
2007-03-27	37.50	38.16	37.43	37.67	24378
2007-03-28	37.60	38.69	37.60	38.11	68396
2007-03-29	38.09	38.47	37.90	38.00	1865
2007-03-30	37.85	38.18	37.78	37.78	10227
2007-04-02	38.06	38.10	38.00	38.10	5652
2007-04-03	38.01	38.69	38.01	38.68	4950
2007-04-04	38.47	38.50	38.28	38.46	3760
2007-04-05	38.47	38.61	38.35	38.61	8822
2007-04-09	38.48	38.53	38.02	38.32	3865
2007-04-10	38.55	38.56	38.55	38.55	3510
2007-04-11	38.20	38.75	38.20	38.70	4629
2007-04-12	38.70	39.01	38.70	39.00	2100
2007-04-13	38.85	38.98	38.85	38.98	2400
2007-04-16	39.07	39.40	39.07	39.39	599
2007-04-17	39.25	39.25	38.85	39.06	3289
2007-04-18	38.84	38.84	38.84	38.84	1400
2007-04-19	38.85	39.05	38.85	39.01	6206
2007-04-20	38.38	38.67	38.37	38.52	1000
2007-04-23	38.82	41.68	38.81	39.47	179019
2007-04-24	38.52	38.80	37.05	37.38	47970
2007-04-25	37.38	38.05	36.33	36.33	14500
2007-04-26	35.60	35.60	33.65	34.14	80669
2007-04-27	34.27	34.46	34.05	34.10	6646
2007-04-30	35.29	35.29	34.10	34.79	18167
2007-05-01	35.00	36.13	35.00	36.13	18932
2007-05-02	35.09	37.60	35.09	37.59	29450
2007-05-03	37.65	38.05	37.60	37.95	1753
2007-05-04	38.00	38.00	36.01	36.37	15114
2007-05-07	36.57	36.67	36.16	36.22	9813
2007-05-08	36.17	36.22	35.88	36.01	42434
2007-05-09	35.94	36.62	35.70	36.62	9935
2007-05-10	36.53	36.53	35.60	36.06	18488
2007-05-11	36.00	36.60	35.95	36.50	1800
2007-05-14	36.52	36.55	36.20	36.36	9800
2007-05-15	36.39	36.81	36.39	36.45	12549
2007-05-16	36.43	36.54	35.50	35.51	14051
2007-05-17	35.70	36.08	35.50	35.80	15600
2007-05-18	35.53	36.05	35.53	35.92	2470
2007-05-21	36.50	36.75	36.07	36.07	5601
2007-05-22	36.06	36.45	36.00	36.20	7596
2007-05-23	36.30	36.69	35.43	35.43	12600
2007-05-24	35.52	35.53	35.31	35.35	5519
2007-05-25	35.07	36.74	35.07	36.55	2672
2007-05-29	36.74	36.75	35.91	36.65	7258
2007-05-30	36.58	36.75	36.58	36.75	3700
2007-05-31	37.00	37.99	37.00	37.99	3514
2007-06-01	37.25	37.25	36.12	36.86	8453
2007-06-04	36.61	37.47	36.37	36.61	13966
2007-06-05	36.85	36.95	36.85	36.95	1450
2007-06-06	35.76	36.97	35.73	36.97	12286
2007-06-07	36.97	37.09	36.96	37.00	7520
2007-06-08	36.98	37.50	36.98	37.50	2200
2007-06-11	37.47	38.00	37.46	38.00	4851
2007-06-12	37.57	38.00	37.55	37.71	2002
2007-06-13	38.24	38.25	38.22	38.22	1068
2007-06-14	38.00	38.25	37.75	38.24	1000
2007-06-15	38.88	38.88	38.00	38.26	13031
2007-06-18	38.46	38.50	38.46	38.50	300
2007-06-19	38.48	38.51	38.48	38.50	2000
2007-06-20	38.00	38.32	37.30	37.30	4004
2007-06-21	37.25	37.27	36.61	36.83	2200
2007-06-22	36.98	37.26	36.98	36.99	3065
2007-06-25	36.08	36.40	35.76	36.10	3317
2007-06-26	36.57	36.57	36.15	36.28	3490
2007-06-27	35.56	36.53	35.56	36.30	8501
2007-06-28	36.49	37.00	36.49	36.74	600
2007-06-29	36.96	37.00	36.49	36.49	1500
2007-07-02	36.80	37.00	36.63	36.89	4576
2007-07-03	37.00	37.00	37.00	37.00	1285
2007-07-05	37.01	37.20	37.00	37.10	11044
2007-07-06	37.12	37.25	36.35	37.00	14087
2007-07-09	36.33	36.90	36.25	36.71	5665
2007-07-10	36.21	36.47	35.78	35.78	8959
2007-07-11	35.31	36.05	35.31	35.95	1400
2007-07-13	36.14	36.15	35.77	35.77	300
2007-07-16	35.97	36.19	35.83	36.00	6304
2007-07-17	36.04	36.20	35.75	36.00	4307
2007-07-18	34.86	36.00	34.86	36.00	15806
2007-07-19	35.99	35.99	35.70	35.99	3787
2007-07-20	36.20	36.48	36.20	36.48	5484
2007-07-23	36.18	36.60	36.15	36.26	3292
2007-07-24	36.15	36.48	36.07	36.10	9049
2007-07-25	36.12	36.29	35.85	36.00	26859
2007-07-26	35.27	35.27	33.36	33.95	800
2007-07-27	34.50	34.50	33.00	33.83	2505
2007-07-30	33.80	34.00	33.28	33.84	800
2007-07-31	33.65	34.03	33.64	33.82	1600
2007-08-01	33.64	34.25	33.50	34.25	2000
2007-08-02	34.43	34.50	34.16	34.25	6951
2007-08-03	33.37	33.58	32.79	32.80	4146
2007-08-06	32.80	33.58	32.36	32.60	9523
2007-08-07	32.20	32.89	32.20	32.89	3500
2007-08-08	32.87	34.97	32.86	33.61	13094
2007-08-09	34.76	37.30	34.26	37.30	18396
2007-08-10	37.30	39.45	37.30	38.00	29300
2007-08-13	38.03	38.44	35.23	35.23	2800
2007-08-14	35.11	35.17	34.24	34.47	5575
2007-08-15	34.54	35.11	34.21	34.21	3300
2007-08-16	34.65	35.12	33.88	35.11	3900
2007-08-17	35.97	37.25	35.97	36.10	2745
2007-08-20	36.46	36.50	35.32	36.17	3500
2007-08-21	36.05	36.05	35.41	35.70	1400
2007-08-22	36.05	36.05	35.75	35.75	2700
2007-08-23	36.18	36.18	35.87	35.87	1600
2007-08-24	36.13	36.25	35.99	36.10	2200
2007-08-27	36.36	36.36	35.40	35.67	4100
2007-08-28	35.24	35.87	34.52	34.70	9401
2007-08-29	34.70	35.25	34.49	35.25	1821
2007-08-30	35.16	35.16	35.11	35.11	400
2007-08-31	35.24	35.62	35.24	35.62	4554
2007-09-04	34.93	35.16	34.62	34.62	5700
2007-09-05	34.24	34.70	33.67	33.79	4696
2007-09-06	34.47	35.37	34.47	35.37	3000
2007-09-07	34.12	36.18	34.01	34.38	11300
2007-09-10	34.45	34.50	34.10	34.50	4282
2007-09-11	34.50	35.42	34.50	35.00	27784
2007-09-12	34.52	35.56	34.52	35.56	400
2007-09-13	35.30	35.87	34.71	35.21	1500
2007-09-14	34.91	35.91	34.91	35.91	1026
2007-09-17	34.91	36.10	34.23	34.50	21846
2007-09-18	34.37	37.14	34.37	36.97	16244
2007-09-19	37.09	38.49	36.91	36.91	4876
2007-09-20	37.60	37.90	37.00	37.50	6502
2007-09-21	37.65	37.65	37.50	37.50	5000
2007-09-24	37.15	38.76	36.56	37.06	16208
2007-09-25	36.99	37.41	36.98	36.98	4040
2007-09-26	36.99	37.07	36.57	37.05	4400
2007-09-27	36.98	38.87	36.98	38.17	2399
2007-09-28	38.24	38.24	36.60	36.60	5090
2007-10-01	36.59	37.69	36.47	37.69	1366
2007-10-02	37.98	38.10	37.82	38.08	5541
2007-10-03	37.69	37.69	37.17	37.17	2370
2007-10-04	37.00	37.64	36.94	37.15	7486
2007-10-05	37.15	37.95	37.15	37.69	3200
2007-10-08	37.37	37.40	37.15	37.25	900
2007-10-09	37.16	37.36	37.15	37.15	2920
2007-10-10	37.15	37.27	36.80	37.15	2795
2007-10-11	36.74	37.09	36.66	36.66	4492
2007-10-12	36.72	37.03	36.50	36.50	14086
2007-10-15	36.50	36.59	35.54	35.54	3329
2007-10-16	35.35	35.37	35.35	35.35	2000
2007-10-17	35.35	35.60	34.96	35.08	4700
2007-10-18	35.13	35.46	35.07	35.46	3412
2007-10-19	35.79	35.79	34.70	34.78	15400
2007-10-22	34.80	35.85	33.64	35.85	2100
2007-10-23	35.83	36.04	35.51	36.04	6802
2007-10-24	35.02	35.39	34.70	35.39	5131
2007-10-25	35.62	36.50	34.50	34.68	3402
2007-10-26	34.50	36.71	34.50	36.15	1200
2007-10-29	36.65	36.65	34.95	35.50	4102
2007-10-30	35.06	35.21	34.50	34.69	16745
2007-10-31	34.85	35.49	34.26	34.78	7858
2007-11-01	34.40	35.40	33.61	33.69	31807
2007-11-02	33.70	34.41	33.70	34.41	5974
2007-11-05	33.88	34.60	33.58	34.60	4977
2007-11-06	33.93	34.19	33.58	34.17	3102
2007-11-07	35.47	35.47	34.39	34.56	3537
2007-11-08	34.10	34.51	34.03	34.51	1400
2007-11-13	34.51	35.53	34.51	35.53	1399
2007-11-14	34.31	34.99	33.98	34.20	1600
2007-11-15	33.66	34.26	33.35	34.07	3348
2007-11-16	34.50	35.36	33.32	34.19	14801
2007-11-19	33.93	33.93	32.83	33.85	3576
2007-11-20	33.97	34.48	33.91	33.91	3300
2007-11-21	33.95	34.35	33.95	34.35	1200
2007-11-23	34.32	34.32	33.99	33.99	1200
2007-11-26	34.26	34.26	33.65	33.81	5524
2007-11-27	33.80	34.99	33.50	33.99	13562
2007-11-28	34.50	35.00	34.40	34.90	2201
2007-11-29	34.31	34.32	33.60	33.94	2363
2007-11-30	33.70	34.96	33.70	34.95	5606
2007-12-03	33.86	33.99	33.37	33.99	14441
2007-12-04	33.86	33.95	33.30	33.95	7152
2007-12-05	33.94	34.32	33.94	34.06	11388
2007-12-06	34.05	35.29	34.05	35.29	2056
2007-12-07	35.22	35.22	34.44	34.50	2750
2007-12-10	34.25	34.65	33.99	34.00	5714
2007-12-11	33.96	34.00	33.81	33.86	2800
2007-12-12	34.84	35.00	34.10	34.10	3400
2007-12-13	34.99	34.99	34.68	34.68	1158
2007-12-14	34.59	34.89	33.25	33.99	10833
2007-12-17	33.39	33.73	33.02	33.02	20134
2007-12-18	32.45	32.83	31.65	31.81	5750
2007-12-19	31.22	32.93	31.22	32.74	3700
2007-12-20	32.80	33.79	32.80	33.79	2712
2007-12-21	34.46	34.69	34.20	34.69	1300
2007-12-24	33.80	34.63	33.80	34.54	2229
2007-12-26	34.10	34.50	34.09	34.50	1600
2007-12-27	33.81	34.16	33.80	33.80	3900
2007-12-28	33.97	34.44	33.97	34.01	705
2007-12-31	34.00	34.02	33.99	34.00	9721
2008-01-02	34.00	34.44	33.10	33.50	5295
2008-01-04	33.38	33.38	32.98	33.33	3500
2008-01-07	33.18	33.53	33.18	33.45	1700
2008-01-08	33.18	33.27	32.65	32.65	5931
2008-01-09	33.20	33.25	31.33	31.60	5975
2008-01-10	31.99	31.99	31.60	31.69	5010
2008-01-11	31.99	33.99	31.32	31.94	2600
2008-01-14	30.01	31.96	30.01	31.50	16300
2008-01-15	30.09	30.09	30.03	30.03	1200
2008-01-16	31.89	32.19	31.25	31.73	5900
2008-01-17	31.35	31.89	31.25	31.50	10984
2008-01-18	30.91	31.50	30.91	31.50	3067
2008-01-22	31.10	31.78	31.10	31.50	3196
2008-01-23	31.50	31.99	31.22	31.83	6904
2008-01-24	31.39	31.78	31.15	31.50	6700
2008-01-25	31.80	31.88	30.18	31.56	11706
2008-01-28	31.55	31.69	31.55	31.55	2000
2008-01-29	31.88	31.93	31.42	31.65	7200
2008-01-30	30.51	31.90	30.51	31.36	29493
2008-01-31	29.01	31.50	29.01	31.37	2800
2008-02-01	31.39	31.49	30.97	31.40	2496
2008-02-04	31.79	31.80	31.11	31.41	11400
2008-02-05	31.42	31.42	30.71	30.81	1000
2008-02-06	31.28	31.49	31.00	31.02	2200
2008-02-07	30.99	31.09	30.71	30.91	1900
2008-02-08	30.70	31.01	30.05	30.70	6864
2008-02-11	30.54	30.88	30.51	30.62	6156
2008-02-12	30.62	30.62	30.61	30.61	12100
2008-02-13	30.10	30.34	29.75	29.75	30128
2008-02-14	30.00	31.55	30.00	30.25	45797
2008-02-15	30.29	30.48	30.29	30.30	18300
2008-02-19	30.25	30.75	30.25	30.75	11400
2008-02-20	30.80	31.69	30.79	31.60	10456
2008-02-21	31.74	31.75	31.57	31.70	4946
2008-02-22	31.48	31.53	31.19	31.49	926
2008-02-25	31.37	31.50	31.32	31.46	2826
2008-02-26	31.42	31.88	31.38	31.49	9747
2008-02-27	31.21	31.41	31.20	31.25	400
2008-02-28	31.01	31.06	30.95	30.95	7421
2008-02-29	30.40	31.34	30.40	31.34	4769
2008-03-03	31.10	31.10	30.40	30.42	900
2008-03-04	30.40	30.41	30.40	30.40	1600
2008-03-05	30.15	30.49	30.15	30.20	1400
2008-03-06	30.01	30.45	30.01	30.05	2899
2008-03-07	30.15	30.24	30.05	30.06	1700
2008-03-10	29.94	29.96	29.41	29.41	9100
2008-03-11	29.92	30.49	29.92	30.49	400
2008-03-12	30.34	31.30	30.09	30.09	6831
2008-03-13	29.99	30.00	29.51	30.00	7300
2008-03-14	29.64	29.86	29.52	29.52	800
2008-03-17	29.40	30.50	29.40	29.90	3500
2008-03-18	29.95	30.00	29.48	29.49	38200
2008-03-19	30.36	30.36	28.45	29.20	38703
2008-03-20	29.53	30.37	29.53	30.26	2000
2008-03-24	30.23	30.50	30.10	30.26	2400
2008-03-25	30.34	30.80	30.34	30.50	700
2008-03-26	30.07	30.71	29.99	30.71	1100
2008-03-27	24.73	24.73	24.73	24.73	200
2008-03-28	31.01	31.01	30.48	30.48	500
2008-03-31	30.46	31.47	29.01	29.01	1548
2008-04-01	30.89	31.17	30.50	30.50	2401
2008-04-02	30.50	31.72	30.20	31.00	19884
2008-04-03	31.00	31.15	30.39	31.15	6482
2008-04-04	31.00	31.01	30.23	30.68	3000
2008-04-07	31.97	31.99	31.96	31.99	400
2008-04-08	31.15	32.00	31.15	32.00	3600
2008-04-09	30.22	32.00	30.22	31.17	2300
2008-04-10	30.23	30.92	30.15	30.92	1800
2008-04-11	30.73	30.98	30.23	30.23	900
2008-04-14	29.88	30.72	29.88	29.88	2589
2008-04-15	30.83	30.98	30.11	30.51	2000
2008-04-16	30.96	31.49	30.21	31.49	1200
2008-04-17	31.25	31.31	30.99	30.99	1000
2008-04-18	31.00	31.00	31.00	31.00	3750
2008-04-21	31.00	31.01	31.00	31.00	600
2008-04-22	29.51	30.53	29.10	30.53	400
2008-04-23	30.48	30.49	30.48	30.49	2400
2008-04-24	30.43	31.00	30.43	31.00	400
2008-04-25	30.05	30.05	29.40	29.40	1110
2008-04-28	29.52	29.53	29.52	29.52	2200
2008-04-29	29.42	29.42	29.42	29.42	200
2008-04-30	28.16	28.49	28.16	28.49	1200
2008-05-02	28.00	28.04	28.00	28.04	500
2008-05-05	28.20	28.21	28.20	28.21	3298
2008-05-06	28.30	28.60	28.07	28.07	10300
2008-05-07	28.04	28.04	27.22	27.22	1057
2008-05-08	28.28	28.40	27.50	27.57	6024
2008-05-09	27.58	27.58	27.45	27.45	1430
2008-05-12	27.45	27.86	27.45	27.51	5500
2008-05-13	27.74	27.80	27.70	27.80	1114
2008-05-14	27.80	28.20	27.80	28.10	8437
2008-05-15	27.32	29.16	27.26	27.35	3628
2008-05-16	27.83	28.35	27.83	28.35	1425
2008-05-19	28.35	29.30	27.60	27.60	4805
2008-05-20	28.26	28.32	27.84	27.90	2700
2008-05-21	27.95	28.76	27.57	27.96	7001
2008-05-22	28.17	28.17	27.64	27.82	6800
2008-05-23	27.81	28.14	27.63	27.63	1705
2008-05-27	27.63	27.69	27.39	27.45	5619
2008-05-28	27.68	28.00	27.68	28.00	1391
2008-05-29	27.79	28.20	27.79	28.00	700
2008-05-30	28.58	30.65	28.58	30.65	12134
2008-06-02	29.95	29.98	28.45	28.90	5805
2008-06-03	28.28	28.81	28.28	28.62	3058
2008-06-04	27.06	28.52	27.06	28.31	2086
2008-06-05	28.57	29.76	28.57	29.30	2050
2008-06-06	29.30	29.47	28.19	28.19	3025
2008-06-09	27.16	28.99	27.16	28.99	1300
2008-06-10	28.32	29.05	28.21	29.05	528
2008-06-11	28.29	28.29	28.29	28.29	100
2008-06-12	29.05	29.05	28.21	28.38	600
2008-06-13	28.44	28.44	28.44	28.44	100
2008-06-16	28.52	28.52	28.44	28.45	7201
2008-06-17	28.45	28.45	28.45	28.45	100
2008-06-18	28.44	28.45	28.16	28.39	700
2008-06-19	28.28	28.28	28.28	28.28	200
2008-06-20	28.23	28.23	28.23	28.23	100
2008-06-23	28.15	28.15	28.15	28.15	300
2008-06-24	28.21	28.21	28.15	28.15	700
2008-06-25	28.15	28.15	28.15	28.15	200
2008-06-26	28.15	28.17	28.15	28.17	1330
2008-06-27	28.15	28.15	28.00	28.15	4304
2008-06-30	28.10	28.10	27.87	27.87	829
2008-07-01	27.40	27.42	27.40	27.42	1579
2008-07-02	27.50	27.68	27.50	27.68	1976
2008-07-07	26.85	27.12	26.82	26.82	700
2008-07-08	26.98	27.82	26.91	27.82	5522
2008-07-09	27.58	27.58	26.61	26.61	700
2008-07-11	25.29	26.73	25.29	26.61	2096
2008-07-14	25.68	25.71	25.68	25.71	489
2008-07-15	25.92	26.81	25.92	26.81	580
2008-07-16	26.64	27.08	26.64	27.00	9000
2008-07-17	27.00	27.44	26.83	27.00	11540
2008-07-18	27.00	27.00	26.25	26.78	600
2008-07-21	26.50	26.90	26.50	26.60	15811
2008-07-22	26.31	26.82	26.31	26.78	4700
2008-07-23	27.00	27.84	26.16	26.80	24782
2008-07-24	26.81	27.00	26.45	27.00	6821
2008-07-25	26.97	26.99	26.85	26.85	2064
2008-07-28	27.00	27.00	27.00	27.00	3488
2008-07-29	27.00	27.96	26.59	27.63	14849
2008-07-30	27.80	28.10	27.12	28.10	500
2008-07-31	28.50	29.42	27.74	29.42	3000
2008-08-01	30.09	30.09	29.36	29.36	2053
2008-08-04	28.53	28.57	27.91	28.57	3502
2008-08-05	28.50	29.09	28.50	29.09	1218
2008-08-07	29.79	29.84	29.30	29.30	300
2008-08-08	30.10	30.84	30.10	30.64	318300
2008-08-11	27.81	31.00	27.81	30.84	8221
2008-08-12	30.40	30.89	30.35	30.89	2100
2008-08-13	31.09	31.09	30.12	30.97	1100
2008-08-14	30.50	30.62	29.94	30.00	4000
2008-08-15	30.46	30.46	29.94	30.19	1300
2008-08-18	30.35	30.38	29.70	29.70	1158
2008-08-19	30.46	30.46	29.04	29.04	600
2008-08-20	29.95	29.95	29.40	29.43	1300
2008-08-21	30.48	30.48	28.32	29.14	900
2008-08-22	28.62	29.10	28.62	28.89	1527
2008-08-25	29.30	29.43	28.96	28.96	1253
2008-08-26	28.88	28.88	28.88	28.88	1572
2008-08-27	28.96	28.96	28.88	28.88	200
2008-08-28	29.17	29.53	29.17	29.52	700
2008-08-29	29.32	29.53	29.03	29.53	711
2008-09-02	30.72	30.72	28.88	28.89	1234
2008-09-03	28.88	28.88	28.88	28.88	1100
2008-09-04	28.88	28.88	28.50	28.50	5160
2008-09-05	28.04	28.05	27.58	27.99	1100
2008-09-08	28.62	29.64	28.47	28.99	3600
2008-09-09	29.40	29.80	29.40	29.52	800
2008-09-10	29.67	29.86	28.83	29.77	900
2008-09-12	28.55	28.55	28.00	28.10	705
2008-09-15	27.80	27.92	27.80	27.92	200
2008-09-16	26.36	28.50	26.36	28.50	500
2008-09-17	27.82	27.82	27.82	27.82	175
2008-09-18	26.11	28.12	26.11	28.11	1600
2008-09-19	28.00	29.68	27.00	27.00	6366
2008-09-22	26.99	28.00	26.99	28.00	1326
2008-09-23	27.99	27.99	27.99	27.99	600
2008-09-25	26.15	27.49	26.15	26.27	1025
2008-09-26	26.06	26.78	25.07	26.77	1593
2008-09-29	26.21	26.21	26.01	26.01	1775
2008-09-30	28.16	28.16	27.38	27.50	1100
2008-10-01	25.07	27.19	25.07	25.91	1500
2008-10-03	28.16	28.16	25.63	25.63	2500
2008-10-06	25.10	25.10	22.58	24.70	700
2008-10-07	23.55	23.56	23.55	23.55	700
2008-10-08	22.47	22.47	20.50	21.44	2502
2008-10-09	20.12	20.12	18.14	18.14	2000
2008-10-10	16.82	16.92	16.82	16.92	700
2008-10-13	19.87	20.00	19.52	20.00	3100
2008-10-14	20.00	20.46	19.92	20.30	3541
2008-10-15	20.30	20.30	18.00	18.23	5579
2008-10-16	18.00	19.37	18.00	19.37	2757
2008-10-20	18.54	18.58	17.26	18.58	8180
2008-10-21	18.88	18.88	18.50	18.50	2200
2008-10-22	18.35	18.35	18.35	18.35	100
2008-10-23	17.60	17.60	17.25	17.25	400
2008-10-24	16.90	16.91	16.90	16.91	200
2008-10-27	16.90	16.90	15.61	16.61	2600
2008-10-28	15.84	16.50	15.84	16.25	1556
2008-10-29	17.01	17.01	14.25	16.70	10864
2008-10-30	16.96	17.40	16.96	17.18	5900
2008-10-31	17.45	21.00	17.45	21.00	800
2008-11-03	17.77	18.75	17.77	18.75	600
2008-11-04	17.77	17.86	17.77	17.86	795
2008-11-05	17.55	17.55	17.40	17.40	6700
2008-11-06	17.40	17.65	17.40	17.59	1000
2008-11-07	17.19	17.23	17.01	17.01	400
2008-11-10	17.99	17.99	16.59	16.59	200
2008-11-11	15.80	16.50	15.52	15.85	700
2008-11-12	15.22	15.27	15.21	15.21	400
2008-11-13	15.21	15.21	14.50	14.61	300
2008-11-17	14.12	14.13	13.80	13.80	1500
2008-11-18	13.70	14.88	13.70	14.88	414
2008-11-19	14.53	14.53	13.80	13.80	553
2008-11-20	13.65	14.22	13.13	13.13	2329
2008-11-24	10.04	15.65	10.04	15.65	4281
2008-11-25	15.95	17.45	15.95	17.44	2008
2008-11-26	16.01	18.65	16.01	17.75	2999
2008-11-28	17.74	18.21	17.60	17.60	7656
2008-12-01	17.44	17.44	14.13	14.13	950
2008-12-02	13.21	13.45	13.16	13.30	2400
2008-12-03	14.38	15.50	14.38	15.50	1667
2008-12-04	16.00	16.50	15.47	15.47	1400
2008-12-05	14.80	15.40	14.80	15.40	300
2008-12-08	15.75	17.27	15.75	17.00	5595
2008-12-09	17.00	17.50	14.23	15.06	3500
2008-12-10	15.37	16.60	15.37	16.60	600
2008-12-12	14.21	15.50	14.21	15.50	1000
2008-12-16	15.05	15.90	15.01	15.50	3500
2008-12-17	17.49	17.50	17.49	15.57	500
2008-12-18	17.50	17.99	17.50	17.50	2200
2008-12-19	18.49	19.00	17.50	17.50	2500
2008-12-22	17.50	17.50	16.52	16.61	1600
2008-12-23	17.99	17.99	17.91	17.91	400
2008-12-24	17.22	17.22	16.88	16.88	2600
2008-12-26	17.50	17.50	17.50	17.50	100
2008-12-29	17.50	17.50	16.50	16.50	2006
2008-12-30	16.24	17.46	16.24	17.46	1092
2008-12-31	16.30	18.10	16.30	18.04	3500
2009-01-02	18.04	18.17	17.13	18.11	3794
2009-01-06	16.32	18.19	16.32	18.19	2100
2009-01-07	16.76	16.86	16.75	16.77	950
2009-01-08	16.76	17.61	16.76	17.00	5300
2009-01-09	17.09	17.11	16.15	16.15	6000
2009-01-12	16.10	16.47	15.00	15.07	2587
2009-01-13	14.65	14.75	14.04	14.04	1000
2009-01-14	14.10	14.10	13.69	13.69	800
2009-01-15	12.97	13.04	12.76	12.86	1200
2009-01-16	12.61	13.11	12.60	13.11	1000
2009-01-20	13.15	13.35	11.94	11.94	5118
2009-01-22	11.98	11.98	11.88	11.91	600
2009-01-23	11.88	12.00	11.75	12.00	2250
2009-01-26	12.00	12.00	12.00	12.00	100
2009-01-27	12.34	12.34	12.30	12.30	900
2009-01-28	13.28	14.05	13.28	13.94	3888
2009-01-30	14.00	14.48	14.00	14.05	4147
2009-02-02	14.11	14.70	14.11	14.45	10000
2009-02-04	14.62	14.93	14.50	14.50	2199
2009-02-05	14.94	14.95	14.87	14.87	2390
2009-02-06	14.07	15.40	14.07	15.40	1000
2009-02-09	15.35	15.35	14.42	14.74	1276
2009-02-11	13.90	13.90	13.08	13.85	900
2009-02-12	13.24	13.24	11.88	12.91	1500
2009-02-13	11.85	11.85	11.81	11.81	1560
2009-02-18	11.10	11.10	10.75	10.75	1248
2009-02-19	10.00	11.09	9.00	9.75	3575
2009-02-20	9.26	9.30	9.10	9.10	500
2009-02-23	8.70	8.80	8.50	8.64	2101
2009-02-24	8.25	8.75	8.25	8.45	22230
2009-02-25	8.86	8.86	8.26	8.45	7000
2009-02-26	8.26	8.50	8.26	8.48	1100
2009-02-27	8.25	8.50	8.25	8.50	4163
2009-03-02	8.00	8.01	8.00	8.01	200
2009-03-03	7.53	8.31	7.52	8.20	9156
2009-03-04	8.34	9.00	8.20	9.00	11326
2009-03-05	8.39	8.39	8.36	8.36	300
2009-03-06	8.46	9.02	8.23	9.02	2099
2009-03-09	8.50	8.51	8.11	8.11	1350
2009-03-10	9.00	9.02	8.32	9.02	6321
2009-03-11	9.02	9.06	8.78	9.05	4681
2009-03-12	9.54	10.96	9.54	10.95	500
2009-03-13	11.38	11.38	11.17	11.17	300
2009-03-16	10.94	11.60	10.41	10.41	2709
2009-03-17	10.51	11.59	10.51	11.59	300
2009-03-18	11.59	11.98	11.03	11.98	1637
2009-03-19	13.58	13.58	11.17	11.17	400
2009-03-20	7.00	11.11	7.00	10.50	4452
2009-03-23	12.08	12.68	12.08	12.68	500
2009-03-24	12.44	12.44	12.44	12.44	100
2009-03-25	12.69	12.75	12.68	12.75	3600
2009-03-26	14.67	14.67	13.00	13.91	1100
2009-03-27	14.40	14.40	13.61	13.61	400
2009-03-31	12.32	12.90	12.32	12.43	1100
2009-04-01	10.87	12.00	10.87	11.78	700
2009-04-02	10.80	14.00	10.80	13.60	2343
2009-04-03	14.49	14.49	13.58	13.58	600
2009-04-06	13.86	14.13	12.73	14.13	8715
2009-04-07	13.54	13.74	12.16	12.16	3700
2009-04-08	12.15	12.30	11.70	12.17	1148
2009-04-09	13.20	14.28	13.20	14.24	2099
2009-04-13	14.00	14.40	13.21	14.03	6321
2009-04-14	14.32	14.32	14.01	14.05	1401
2009-04-15	14.33	14.33	13.77	13.99	2741
2009-04-16	14.04	15.33	14.04	15.31	6326
2009-04-17	15.20	15.27	14.71	14.71	2699
2009-04-20	14.63	14.63	13.19	13.19	3000
2009-04-21	13.08	14.00	13.08	14.00	800
2009-04-22	13.81	14.96	13.81	13.98	5600
2009-04-23	13.27	13.92	13.27	13.28	2051
2009-04-24	13.18	13.90	12.83	13.89	17477
2009-04-27	14.37	14.37	12.86	13.77	7216
2009-04-28	13.05	13.91	12.81	13.91	10282
2009-04-29	13.10	14.98	12.69	14.98	18183
2009-04-30	13.86	15.31	13.86	14.55	8300
2009-05-01	14.04	14.04	13.88	13.88	300
2009-05-04	14.44	14.67	13.48	13.57	2125
2009-05-05	12.68	13.05	12.04	13.05	4903
2009-05-06	13.60	13.63	12.25	12.76	4350
2009-05-07	12.78	12.78	11.69	12.31	999
2009-05-08	12.56	13.90	12.56	13.90	6300
2009-05-11	13.97	13.97	13.81	13.96	4967
2009-05-12	12.97	12.97	11.78	12.80	3279
2009-05-13	12.65	13.40	12.51	12.60	7302
2009-05-14	12.69	13.21	12.50	13.21	1200
2009-05-15	12.99	12.99	12.78	12.78	1200
2009-05-18	12.55	12.70	12.55	12.70	394
2009-05-19	13.81	13.81	13.55	13.55	2800
2009-05-20	13.55	13.55	13.05	13.05	2696
2009-05-21	13.00	13.00	12.34	12.41	1400
2009-05-22	12.33	12.33	11.60	11.60	300
2009-05-26	11.82	12.40	11.80	12.20	2821
2009-05-27	12.61	12.70	12.60	12.60	2713
2009-05-28	12.60	12.67	12.32	12.47	2300
2009-05-29	12.70	13.74	12.00	13.74	8072
2009-06-01	13.06	13.50	13.06	13.50	520
2009-06-02	13.50	14.00	13.24	13.64	6976
2009-06-03	13.57	13.57	13.51	13.54	900
2009-06-04	13.97	14.14	13.57	13.88	6758
2009-06-05	13.94	14.05	13.70	13.70	6329
2009-06-08	14.14	14.40	14.14	14.31	2600
2009-06-09	14.50	14.54	14.29	14.34	2740
2009-06-10	14.25	14.25	14.00	14.00	1000
2009-06-11	13.77	14.37	13.77	14.37	1820
2009-06-12	14.40	15.00	14.40	15.00	742
2009-06-15	15.20	15.20	14.69	14.72	3220
2009-06-16	14.64	14.83	14.46	14.62	2400
2009-06-17	14.44	15.24	14.30	15.24	4387
2009-06-18	14.90	14.91	14.90	14.90	1730
2009-06-19	14.93	15.08	14.79	14.79	2026
2009-06-22	14.44	14.44	14.36	14.44	1907
2009-06-23	13.67	13.99	13.58	13.88	11871
2009-06-24	13.52	14.19	13.42	14.02	8811
2009-06-25	13.99	14.44	13.99	14.29	6498
2009-06-26	14.33	14.39	14.30	14.30	1400
2009-06-30	14.35	14.60	14.04	14.04	4614
2009-07-01	14.53	14.53	14.38	14.38	1570
2009-07-02	13.85	14.20	13.65	13.65	2000
2009-07-06	13.65	13.73	13.08	13.54	3361
2009-07-07	14.00	14.25	13.91	13.95	13071
2009-07-08	13.94	14.31	13.84	14.25	3792
2009-07-09	13.77	14.02	13.25	13.27	2500
2009-07-10	13.39	13.79	13.00	13.21	16994
2009-07-13	13.36	13.86	12.85	13.76	2100
2009-07-14	13.34	14.42	13.15	14.42	1700
2009-07-15	14.45	15.30	14.21	15.00	34316
2009-07-16	15.22	15.57	15.22	15.40	1900
2009-07-17	15.20	15.32	14.68	15.32	3153
2009-07-20	15.22	15.22	14.20	15.00	17729
2009-07-21	15.05	15.50	15.05	15.36	7100
2009-07-22	14.97	15.48	14.97	15.30	2146
2009-07-23	15.50	15.84	15.50	15.84	2324
2009-07-27	15.80	16.12	15.80	15.90	5782
2009-07-29	16.10	16.10	15.12	15.53	997
2009-07-30	15.90	16.34	15.50	15.90	2400
2009-07-31	16.00	16.24	15.59	15.90	20620
2009-08-03	15.98	15.98	15.98	15.98	100
2009-08-04	15.90	15.98	15.39	15.98	2434
2009-08-05	15.20	15.35	14.85	14.99	1900
2009-08-06	14.98	15.07	14.98	15.05	1026
2009-08-07	15.31	15.66	15.28	15.52	5495
2009-08-10	15.50	15.51	15.50	15.51	400
2009-08-11	15.40	15.40	14.20	14.74	5458
2009-08-12	15.04	15.20	14.65	14.89	2400
2009-08-13	14.82	15.61	14.63	15.05	19871
2009-08-14	14.76	15.50	14.75	15.03	34570
2009-08-17	14.62	15.51	14.50	14.71	18632
2009-08-18	15.20	15.30	15.11	15.20	1600
2009-08-19	15.39	15.51	15.24	15.49	4800
2009-08-20	15.50	16.27	15.38	16.27	14131
2009-08-21	16.05	16.15	16.01	16.01	400
2009-08-24	16.49	17.03	16.49	16.74	7840
2009-08-26	16.27	16.90	16.27	16.87	600
2009-08-28	16.33	16.37	16.33	16.37	200
2009-08-31	15.29	17.40	15.27	17.40	16596
2009-09-01	16.69	16.69	15.75	15.80	6285
2009-09-02	15.42	16.29	15.42	15.96	2000
2009-09-03	15.50	16.05	15.32	16.05	1000
2009-09-04	15.75	16.40	15.36	15.81	5705
2009-09-08	16.00	16.04	15.98	16.04	800
2009-09-09	16.25	16.33	16.13	16.33	1700
2009-09-10	16.05	16.24	15.54	15.90	3395
2009-09-11	16.02	17.19	15.71	16.61	23555
2009-09-14	16.50	16.66	16.15	16.15	3800
2009-09-15	16.03	16.03	15.50	15.97	3992
2009-09-16	16.46	16.59	16.05	16.17	3229
2009-09-17	16.63	18.00	16.57	18.00	3977
2009-09-18	18.40	18.90	18.35	18.68	3100
2009-09-21	18.60	18.94	18.34	18.78	15759
2009-09-22	18.38	18.67	18.38	18.59	4918
2009-09-23	19.04	19.04	18.38	19.00	300
2009-09-24	18.65	19.00	18.44	18.62	1300
2009-09-28	19.10	19.30	19.09	19.30	700
2009-09-29	19.29	19.29	19.22	19.22	1100
2009-09-30	18.51	18.51	18.51	18.51	100
2009-10-05	17.20	17.90	17.16	17.70	5300
2009-10-06	18.12	18.51	17.30	17.50	15581
2009-10-07	17.47	17.83	16.91	17.83	9264
2009-10-08	18.45	18.97	18.14	18.14	1603
2009-10-09	16.80	18.80	16.80	18.79	1404
2009-10-12	19.54	19.54	18.29	18.29	325
2009-10-13	18.80	18.80	18.62	18.62	300
2009-10-14	18.90	19.20	18.15	18.38	9390
2009-10-15	18.52	18.52	18.52	18.52	200
2009-10-19	18.46	18.75	18.36	18.60	2800
2009-10-20	18.68	18.88	18.68	18.68	1400
2009-10-22	17.63	18.10	17.63	17.84	700
2009-10-23	18.05	18.11	17.82	18.00	2496
2009-10-28	17.22	18.13	17.22	17.74	1200
2009-10-29	17.38	18.09	17.37	17.58	2113
2009-10-30	17.27	18.04	17.27	17.76	4401
2009-11-02	17.88	17.90	17.60	17.66	1401
2009-11-03	17.14	17.33	17.14	17.23	1779
2009-11-04	17.16	18.00	17.16	17.47	5183
2009-11-05	17.55	18.12	17.55	17.79	4396
2009-11-09	18.05	18.10	17.71	18.03	5200
2009-11-10	18.19	18.25	17.02	18.25	6215
2009-11-11	18.28	18.28	17.96	18.00	10572
2009-11-12	17.96	18.09	17.81	18.06	9836
2009-11-13	17.92	18.00	17.58	17.68	8192
2009-11-16	18.00	18.05	17.99	18.05	5078
2009-11-17	17.95	18.10	17.95	18.10	4136
2009-11-18	18.02	18.02	17.55	17.56	2068
2009-11-20	17.82	18.00	17.39	17.75	4965
2009-11-23	18.18	18.39	18.13	18.23	8413
2009-11-24	18.23	18.23	17.97	18.00	7332
2009-11-27	18.03	18.03	18.03	18.03	170
2009-11-30	17.81	17.88	17.73	17.76	1938
2009-12-01	17.89	17.89	17.36	17.59	599
2009-12-02	17.14	17.77	17.14	17.77	2100
2009-12-03	17.82	18.00	17.61	17.61	1900
2009-12-04	17.94	17.96	17.25	17.50	1392
2009-12-08	17.87	18.25	17.87	18.00	5200
2009-12-09	18.00	18.00	17.96	17.96	901
2009-12-10	18.00	18.16	18.00	18.09	4983
2009-12-11	17.96	18.01	17.90	17.90	4200
2009-12-14	17.84	18.04	17.84	17.96	8176
2009-12-15	18.00	18.53	17.72	17.72	11995
2009-12-16	18.00	18.00	17.75	17.96	1100
2009-12-17	17.67	17.81	17.67	17.81	500
2009-12-21	17.56	17.56	17.56	17.56	100
2009-12-22	17.50	18.00	17.50	17.99	1300
2009-12-23	17.99	18.13	17.82	18.04	6408
2009-12-28	18.15	18.15	18.05	18.05	5300
2009-12-29	18.15	18.17	18.04	18.05	11128
2009-12-30	18.00	19.94	18.00	19.89	23139
2009-12-31	19.50	20.70	19.44	19.44	11355
2010-01-04	19.40	19.50	19.17	19.39	7781
2010-01-05	19.49	19.49	19.00	19.00	4018
2010-01-06	19.04	19.09	19.04	19.09	700
2010-01-07	17.98	18.42	17.98	18.42	700
2010-01-08	18.40	18.40	18.40	18.40	100
2010-01-11	18.51	18.51	18.51	18.51	400
2010-01-12	18.50	18.86	18.50	18.55	1550
2010-01-13	18.55	18.55	18.55	18.55	500
2010-01-14	19.20	19.35	19.14	19.35	2900
2010-01-19	19.91	20.25	19.15	19.89	7981
2010-01-20	19.28	19.28	18.54	18.54	3700
2010-01-21	19.10	19.10	18.15	18.20	3137
2010-01-22	18.05	18.05	17.70	17.70	5292
2010-01-25	17.44	17.97	17.34	17.97	301
2010-01-26	18.11	18.11	17.81	17.81	300
2010-01-27	17.70	18.02	17.50	18.02	979
2010-01-28	17.53	17.89	17.36	17.52	1450
2010-01-29	17.34	17.34	17.10	17.11	1173
2010-02-01	16.80	17.34	16.80	17.34	200
2010-02-02	17.23	17.23	16.55	17.16	1975
2010-02-05	15.91	15.96	14.64	15.96	3600
2010-02-08	16.19	16.30	16.16	16.30	3308
2010-02-09	16.50	17.19	16.33	17.19	2401
2010-02-10	17.28	17.63	17.28	17.28	1000
2010-02-11	16.35	16.76	16.35	16.46	2001
2010-02-16	17.49	18.22	17.49	18.22	300
2010-02-17	19.32	19.34	19.32	19.34	300
2010-02-18	19.69	19.69	19.36	19.36	200
2010-02-23	19.94	19.95	19.94	19.95	200
2010-02-24	20.28	20.28	20.27	20.27	300
2010-02-26	21.12	21.74	21.12	21.63	6354
2010-03-01	21.62	21.62	21.30	21.50	1400
2010-03-02	21.52	21.52	21.25	21.44	1200
2010-03-03	21.80	21.80	21.49	21.49	600
2010-03-04	21.65	21.65	21.65	21.65	200
2010-03-08	21.65	21.65	21.60	21.60	2186
2010-03-09	20.99	20.99	20.99	20.99	200
2010-03-11	20.94	20.94	20.94	20.94	100
2010-03-12	20.82	20.82	20.50	20.50	500
2010-03-15	20.50	20.50	20.50	20.50	600
2010-03-17	20.95	21.12	20.95	21.10	800
2010-03-18	21.48	21.48	21.48	21.48	400
2010-03-19	20.52	20.52	20.50	20.50	200
2010-03-22	21.00	21.38	21.00	21.28	3768
2010-03-23	21.28	21.29	21.28	21.28	1700
2010-03-24	20.55	20.62	20.20	20.62	930
2010-03-25	19.58	20.60	19.58	20.52	700
2010-03-29	19.23	19.23	19.23	19.23	200
2010-03-30	18.97	19.91	18.97	19.22	5300
2010-03-31	19.21	21.11	18.43	18.52	9358
2010-04-01	19.00	20.24	18.60	20.14	8400
2010-04-05	20.14	20.64	20.14	20.47	5259
2010-04-06	20.21	20.22	19.03	19.46	12384
2010-04-07	19.07	19.55	19.07	19.43	2094
2010-04-08	19.24	20.90	19.18	20.89	9047
2010-04-09	20.90	20.94	20.22	20.45	8004
2010-04-12	20.43	20.43	19.38	19.91	22438
2010-04-13	19.46	19.81	19.42	19.67	13698
2010-04-14	19.76	19.98	19.58	19.95	10220
2010-04-15	19.70	20.31	19.70	20.00	6699
2010-04-16	19.75	20.09	19.28	20.09	1757
2010-04-19	19.80	19.86	19.70	19.77	1400
2010-04-20	19.81	20.32	19.81	20.20	3308
2010-04-21	20.08	20.12	20.08	20.12	200
2010-04-22	19.55	20.15	19.55	20.15	2741
2010-04-23	20.02	20.39	20.01	20.39	901
2010-04-26	19.97	20.61	19.90	20.61	3105
2010-04-27	20.58	20.61	20.34	20.51	1552
2010-04-28	20.40	20.56	20.35	20.56	500
2010-04-29	20.42	21.65	20.40	21.65	3414
2010-04-30	22.24	22.25	21.55	21.57	2338
2010-05-03	21.00	21.75	21.00	21.75	1200
2010-05-04	21.24	21.70	21.04	21.04	1241
2010-05-05	21.14	21.14	21.00	21.00	502
2010-05-06	21.03	21.04	20.25	20.67	2002
2010-05-07	20.27	20.28	19.67	19.67	500
2010-05-10	19.97	20.29	19.97	20.17	515
2010-05-11	20.00	20.52	20.00	20.05	2502
2010-05-12	20.39	20.70	20.39	20.44	1082
2010-05-13	20.36	20.36	20.34	20.34	809
2010-05-14	19.90	19.92	19.50	19.75	3300
2010-05-17	19.51	19.51	19.50	19.50	559
2010-05-18	19.61	20.31	19.22	19.90	3500
2010-05-19	19.31	19.31	18.80	18.80	932
2010-05-20	18.90	18.90	18.29	18.44	12579
2010-05-21	18.44	18.44	17.75	18.00	4044
2010-05-24	17.50	17.50	17.07	17.28	900
2010-05-25	17.09	17.09	16.38	16.38	900
2010-05-26	16.73	17.20	16.28	17.20	4527
2010-05-27	16.88	17.37	16.88	17.37	2829
2010-05-28	17.27	17.39	16.60	16.60	5329
2010-06-01	16.00	17.37	15.92	16.16	5926
2010-06-02	16.26	16.55	16.21	16.49	2700
2010-06-04	16.50	16.50	16.02	16.49	600
2010-06-07	16.16	16.52	15.75	15.75	2100
2010-06-08	15.95	15.95	15.75	15.75	894
2010-06-09	15.90	15.90	15.50	15.82	1400
2010-06-10	15.90	16.51	15.90	16.51	1400
2010-06-11	16.59	17.41	16.50	17.27	1400
2010-06-14	17.07	17.13	16.88	16.88	2602
2010-06-15	17.00	17.56	17.00	17.54	500
2010-06-16	16.26	18.00	16.26	17.85	500
2010-06-17	17.97	17.97	17.87	17.87	902
2010-06-18	17.90	18.91	17.90	18.91	1696
2010-06-21	19.00	19.03	18.62	18.62	4012
2010-06-22	18.53	18.53	17.96	17.96	300
2010-06-24	18.10	18.12	17.90	18.12	1500
2010-06-25	18.09	18.14	18.00	18.04	1900
2010-06-28	18.00	18.00	18.00	18.00	100
2010-06-30	16.44	16.66	16.44	16.60	3456
2010-07-02	16.45	17.20	16.45	17.20	300
2010-07-06	17.20	17.21	17.20	17.20	900
2010-07-07	16.57	16.57	16.57	16.57	100
2010-07-12	16.59	16.59	16.58	16.58	200
2010-07-13	17.44	17.78	17.44	17.78	600
2010-07-15	17.77	17.94	17.77	17.94	900
2010-07-16	17.78	18.19	17.17	17.19	6200
2010-07-19	17.06	17.06	17.03	17.03	200
2010-07-23	18.35	18.35	18.35	18.35	200
2010-07-26	19.07	19.20	19.01	19.14	1383
2010-07-27	19.80	20.10	19.01	19.27	10882
2010-07-28	19.49	19.49	19.49	19.49	200
2010-07-29	19.57	19.59	19.38	19.59	600
2010-07-30	20.17	23.05	20.17	23.05	7500
2010-08-02	22.95	23.36	22.75	22.77	3198
2010-08-04	22.65	22.77	22.65	22.77	492
2010-08-05	22.87	22.87	22.54	22.75	3400
2010-08-06	22.75	22.75	22.75	22.75	795
2010-08-09	22.75	23.00	22.75	23.00	1920
2010-08-10	22.57	22.69	22.47	22.47	300
2010-08-11	22.39	22.39	21.74	21.74	300
2010-08-12	21.22	21.34	21.22	21.22	3676
2010-08-13	20.25	20.25	20.21	20.21	777
2010-08-16	20.08	20.20	19.75	19.99	7700
2010-08-17	20.49	20.49	20.17	20.46	933
2010-08-18	20.34	20.66	19.94	20.55	8098
2010-08-19	20.16	20.16	18.85	18.85	200
2010-08-20	18.89	18.89	17.92	17.95	589
2010-08-23	18.24	18.43	18.15	18.21	10650
2010-08-24	18.30	18.31	18.22	18.22	700
2010-08-25	17.41	19.16	17.33	18.31	12974
2010-08-26	18.46	18.57	18.22	18.22	1400
2010-08-27	18.07	19.23	18.07	19.20	7800
2010-08-30	18.40	18.40	18.22	18.34	1300
2010-08-31	18.60	19.03	18.50	18.50	3765
2010-09-01	18.59	18.73	18.44	18.69	3425
2010-09-03	19.22	19.22	19.22	19.22	910
2010-09-07	19.50	19.50	19.29	19.29	1360
2010-09-08	19.24	19.24	19.22	19.22	500
2010-09-09	19.22	19.48	18.29	19.00	8970
2010-09-10	19.52	19.56	18.31	19.07	16000
2010-09-13	19.76	20.38	19.39	20.00	12100
2010-09-14	20.00	20.09	20.00	20.02	4600
2010-09-15	19.78	20.35	19.70	20.35	1600
2010-09-16	19.79	20.65	19.79	20.05	4400
2010-09-17	20.58	20.80	20.08	20.80	3224
2010-09-20	20.96	22.40	20.96	21.68	1500
2010-09-21	21.19	22.47	20.82	21.76	17250
2010-09-22	21.77	21.98	20.72	21.12	25610
2010-09-23	20.90	21.45	20.65	20.74	3102
2010-09-27	20.56	21.21	20.56	21.21	2171
2010-09-28	20.99	21.49	20.84	20.84	5326
2010-09-30	20.93	20.93	20.93	20.93	109
2010-10-01	20.63	21.55	20.63	21.39	2959
2010-10-04	21.18	21.18	20.46	21.16	6600
2010-10-05	22.06	22.37	21.42	22.37	1051
2010-10-06	22.34	23.30	21.48	22.12	9397
2010-10-07	22.02	22.06	20.56	21.00	4456
2010-10-08	20.82	20.90	20.82	20.84	800
2010-10-11	21.40	21.53	21.01	21.53	2700
2010-10-12	21.22	21.49	21.22	21.49	361
2010-10-14	21.72	22.21	21.56	22.06	10501
2010-10-15	21.79	21.80	21.51	21.74	4000
2010-10-18	22.22	22.22	21.88	21.90	5785
2010-10-20	22.04	22.64	21.87	22.20	4512
2010-10-21	21.83	21.83	21.01	21.15	5348
2010-10-25	21.26	21.60	21.24	21.60	1300
2010-10-27	21.74	21.84	21.05	21.18	4101
2010-10-28	22.22	23.47	22.22	22.97	10570
2010-10-29	22.70	23.94	22.70	23.40	5319
2010-11-01	23.22	23.40	22.88	23.30	2789
2010-11-03	24.07	24.07	23.77	23.77	502
2010-11-05	25.23	26.74	25.01	25.87	12893
2010-11-08	25.48	25.60	25.32	25.32	1100
2010-11-09	24.61	24.76	24.39	24.76	600
2010-11-10	24.75	24.78	24.75	24.78	300
2010-11-11	24.80	24.80	24.79	24.79	214
2010-11-18	23.50	25.10	22.56	24.37	26160
2010-11-19	23.82	23.82	23.58	23.58	800
2010-11-22	24.00	24.03	24.00	24.00	4700
2010-11-24	23.99	23.99	23.99	23.99	299
2010-11-29	23.51	23.51	23.51	23.51	195
2010-11-30	23.50	23.50	23.03	23.34	3301
2010-12-01	23.65	23.81	23.62	23.81	800
2010-12-02	24.00	24.00	24.00	24.00	328
2010-12-07	24.28	24.28	24.25	24.25	400
2010-12-08	24.63	24.63	24.60	24.60	800
2010-12-09	24.38	24.38	24.38	24.38	200
2010-12-10	24.34	25.86	24.34	25.29	7994
2010-12-13	25.18	25.19	24.83	24.83	3401
2010-12-14	24.98	24.98	24.98	24.98	100
2010-12-16	26.04	27.28	25.77	26.20	2948
2010-12-17	27.85	27.88	25.70	25.70	15688
2010-12-20	26.50	26.81	26.40	26.62	5655
2010-12-21	27.00	27.00	25.50	25.50	1689
2010-12-22	26.57	26.57	25.27	25.27	200
2010-12-27	25.58	25.95	25.58	25.95	600
2010-12-29	25.60	25.60	25.00	25.33	1864
2010-12-30	25.74	25.78	25.04	25.19	2140
2011-01-03	25.74	25.98	25.74	25.82	1290
2011-01-04	26.10	26.10	25.64	25.64	824
2011-01-05	26.10	26.30	25.75	26.30	1038
2011-01-06	26.07	26.07	26.05	26.05	200
2011-01-07	25.52	25.59	25.52	25.56	300
2011-01-10	26.26	26.26	26.26	26.26	1244
2011-01-11	25.42	25.45	25.42	25.45	700
2011-01-12	25.97	26.88	25.96	26.88	800
2011-01-13	26.82	26.82	26.28	26.75	1002
2011-01-14	27.75	27.75	27.75	27.75	300
2011-01-18	28.35	28.35	27.37	27.99	453
2011-01-19	28.05	28.06	27.25	27.30	4051
2011-01-21	26.05	26.06	25.65	25.65	1144
2011-01-24	25.72	25.73	25.18	25.31	1275
2011-01-28	25.05	25.05	24.50	24.50	3000
2011-02-01	23.91	23.95	23.00	23.41	7322
2011-02-02	23.99	23.99	23.96	23.99	580
2011-02-03	24.30	25.00	24.30	25.00	896
2011-02-04	24.71	24.71	24.71	24.71	200
2011-02-08	24.04	24.04	24.04	24.04	200
2011-02-10	25.00	25.00	24.24	24.24	800
2011-02-14	24.47	24.47	24.44	24.44	4553
2011-02-15	24.45	24.45	24.44	24.44	2269
2011-02-16	23.71	23.71	23.65	23.66	600
2011-02-18	24.40	24.50	24.40	24.50	700
2011-02-23	22.82	23.10	22.80	23.10	1000
2011-02-28	24.01	24.29	24.01	24.01	494
2011-03-01	24.08	24.30	23.90	24.00	19567
2011-03-02	23.90	23.94	23.90	23.90	4903
2011-03-03	23.98	24.59	23.98	24.47	2790
2011-03-04	24.03	24.03	23.57	23.83	2566
2011-03-07	23.62	23.78	23.03	23.29	1600
2011-03-08	24.07	24.17	24.07	24.17	420
2011-03-10	24.19	24.19	22.97	23.05	2500
2011-03-11	23.22	23.22	23.22	23.22	100
2011-03-14	23.52	23.70	22.82	22.82	3300
2011-03-15	22.82	22.82	22.46	22.46	500
2011-03-16	22.20	22.21	22.19	22.19	600
2011-03-17	22.16	22.28	22.16	22.28	700
2011-03-18	22.83	23.11	22.81	23.11	900
2011-03-21	23.96	24.33	23.88	24.00	2100
2011-03-22	24.05	24.25	23.95	24.09	2536
2011-03-24	24.09	24.09	23.96	23.98	600
2011-03-25	24.28	24.60	24.04	24.12	1779
2011-03-28	24.06	24.40	24.06	24.40	1170
2011-03-29	24.07	24.07	23.98	23.98	1321
2011-03-30	24.33	24.40	24.33	24.40	400
2011-03-31	24.40	23.99	23.98	23.98	400
2011-04-01	23.98	23.98	23.98	23.98	200
2011-04-05	24.07	24.54	24.05	24.50	9900
2011-04-06	24.25	24.27	24.05	24.05	9459
2011-04-07	24.05	24.05	23.77	23.77	6735
2011-04-08	23.05	23.05	22.80	22.80	300
2011-04-11	23.05	23.53	23.00	23.53	14000
2011-04-12	23.36	23.36	22.36	22.36	1700
2011-04-13	22.28	22.28	22.18	22.18	450
2011-04-15	22.32	22.32	22.32	22.32	400
2011-04-18	22.26	22.26	21.72	21.92	500
2011-04-19	21.69	21.69	20.51	21.40	4400
2011-04-20	21.96	22.14	21.96	22.14	1600
2011-04-21	22.24	22.27	22.24	22.27	550
2011-04-25	22.53	22.61	22.44	22.50	3100
2011-04-26	22.87	23.40	22.86	23.00	5139
2011-04-27	23.29	23.29	23.29	23.29	600
2011-04-28	23.20	23.03	23.00	23.01	1559
2011-04-29	23.00	23.40	23.00	23.32	1454
2011-05-02	23.47	23.11	22.60	22.70	1310
2011-05-03	22.40	22.40	22.00	22.00	900
2011-05-04	22.00	22.29	21.63	21.63	455
2011-05-05	21.63	21.63	21.10	21.50	1301
2011-05-09	21.99	22.08	21.39	22.00	2000
2011-05-10	22.02	22.25	21.98	22.25	1300
2011-05-11	22.64	22.67	21.60	21.60	1500
2011-05-12	22.19	22.44	22.00	22.44	3720
2011-05-13	21.96	22.24	21.73	21.86	5300
2011-05-16	21.93	22.00	21.61	21.82	1052
2011-05-17	21.59	21.59	20.93	20.97	3400
2011-05-18	21.30	21.82	21.21	21.62	3600
2011-05-19	21.76	21.76	21.10	21.31	3800
2011-05-20	21.11	21.11	21.06	21.06	500
2011-05-23	20.86	21.71	20.83	21.50	6004
2011-05-24	21.34	21.39	21.01	21.14	1900
2011-05-25	20.96	21.17	20.68	20.68	1200
2011-05-26	21.13	21.13	21.09	21.10	300
2011-05-27	21.02	21.02	20.55	20.74	4000
2011-05-31	21.38	22.30	21.38	22.30	18708
2011-06-01	22.22	22.22	21.72	21.80	1399
2011-06-02	21.87	22.15	21.57	21.85	1250
2011-06-03	21.30	22.21	21.24	21.70	3640
2011-06-06	21.82	22.59	21.49	22.59	4700
2011-06-08	22.55	22.99	21.71	22.24	3500
2011-06-09	22.04	22.41	21.88	21.93	2277
2011-06-10	21.90	22.07	21.65	21.89	800
2011-06-13	21.97	21.97	21.10	21.12	2000
2011-06-14	21.37	21.57	21.25	21.27	2301
2011-06-15	21.05	21.72	20.59	21.32	1776
2011-06-16	21.24	22.42	21.24	22.02	2010
2011-06-17	22.35	22.75	22.35	22.75	2373
2011-06-20	22.94	23.10	22.67	22.67	1311
2011-06-21	22.76	22.92	22.60	22.60	1908
2011-06-22	22.65	22.65	21.84	21.84	1200
2011-06-23	21.67	21.70	21.40	21.57	1700
2011-06-24	21.77	22.49	21.77	22.17	1600
2011-06-27	21.68	22.53	21.65	22.53	377
2011-06-30	21.91	23.34	21.52	23.20	1478
2011-07-01	23.40	23.40	23.24	23.24	491
2011-07-05	23.76	23.76	23.30	23.70	600
2011-07-06	23.20	23.20	23.20	23.20	100
2011-07-07	23.50	24.04	23.50	24.00	4807
2011-07-08	23.50	23.50	22.61	22.69	1400
2011-07-11	23.23	23.23	22.53	22.71	2368
2011-07-12	22.50	22.66	22.49	22.66	300
2011-07-14	22.45	22.45	21.88	21.95	1798
2011-07-18	21.93	21.93	21.93	21.93	202
2011-07-20	22.52	22.52	22.35	22.35	778
2011-07-21	22.71	23.05	22.71	22.80	842
2011-07-27	22.20	22.20	21.90	21.90	600
2011-07-28	21.88	21.88	21.88	21.88	500
2011-07-29	20.67	21.73	20.60	20.60	8200
2011-08-01	20.41	21.07	20.41	20.93	604
2011-08-02	21.30	21.30	20.53	20.53	783
2011-08-03	21.22	21.31	21.22	21.31	700
2011-08-04	21.16	21.97	20.95	20.95	750
2011-08-08	20.10	20.54	19.90	19.90	1900
2011-08-09	20.21	21.00	19.69	20.86	700
2011-08-10	20.91	20.91	18.31	19.09	2300
2011-08-16	19.86	19.86	19.35	19.35	1100
2011-08-18	18.19	18.19	17.11	17.24	1562
2011-08-22	17.75	17.88	17.28	17.39	5796
2011-08-24	18.72	19.45	18.72	19.43	1024
2011-08-26	19.00	19.00	18.29	18.29	480
2011-08-29	19.48	20.39	19.48	20.39	847
2011-08-31	20.44	20.44	18.34	18.80	2901
2011-09-01	18.28	18.28	18.28	18.28	100
2011-09-02	18.28	18.29	17.75	17.75	1100
2011-09-06	17.33	17.33	16.60	16.60	600
2011-09-08	17.61	17.61	16.91	16.92	577
2011-09-09	16.17	16.17	16.17	16.17	200
2011-09-13	16.96	16.96	16.92	16.95	800
2011-09-14	17.75	18.30	17.75	18.01	500
2011-09-16	18.89	18.89	18.45	18.45	300
2011-09-19	18.11	18.44	17.29	17.89	5279
2011-09-20	18.49	18.51	16.55	16.55	3674
2011-09-21	16.16	16.22	16.16	16.22	600
2011-09-22	15.73	16.22	15.37	15.54	1350
2011-09-23	16.64	16.64	15.65	15.65	600
2011-09-26	15.93	15.93	15.87	15.87	700
2011-09-29	16.84	16.84	16.76	16.76	400
2011-09-30	17.59	17.63	16.90	16.90	700
2011-10-03	16.48	16.48	15.48	15.48	900
2011-10-04	16.76	18.44	16.76	18.32	400
2011-10-05	18.52	18.52	18.52	18.52	200
2011-10-07	18.60	18.60	18.02	18.02	200
2011-10-10	18.41	18.42	17.96	17.96	400
2011-10-11	18.82	19.49	18.76	19.49	2168
2011-10-12	18.72	19.36	18.72	19.01	11188
2011-10-13	18.60	18.60	18.60	18.60	100
2011-10-14	20.08	20.08	18.82	18.82	400
2011-10-18	19.47	19.50	19.47	19.50	698
2011-10-19	18.90	19.00	18.90	19.00	200
2011-10-24	19.37	19.65	19.37	19.65	654
2011-10-26	19.23	19.23	18.50	18.75	725
2011-10-27	17.96	19.30	17.96	19.30	2698
2011-11-02	20.10	20.13	19.91	20.00	1200
2011-11-03	20.12	20.12	20.12	20.12	300
2011-11-04	19.79	19.96	19.78	19.93	1149
2011-11-07	19.50	19.99	19.50	19.99	1975
2011-11-08	20.61	22.36	20.61	22.36	6687
2011-11-09	21.67	21.67	19.69	20.20	1948
2011-11-10	21.01	21.03	20.75	20.75	500
2011-11-11	20.64	20.71	20.62	20.71	700
2011-11-14	20.76	20.76	20.51	20.51	602
2011-11-15	20.73	20.75	20.29	20.29	1938
2011-11-16	20.81	20.81	19.11	19.11	3113
2011-11-17	19.03	19.26	18.62	18.91	4957
2011-11-18	18.70	18.85	18.56	18.61	2850
2011-11-21	18.50	18.50	18.13	18.13	2407
2011-11-22	18.00	18.00	17.44	17.67	1800
2011-11-23	16.94	16.94	16.56	16.56	300
2011-11-25	16.80	16.80	16.80	16.80	100
2011-11-28	16.75	16.78	16.63	16.63	893
2011-11-29	17.04	17.04	16.77	16.77	2700
2011-11-30	18.53	21.52	18.25	21.09	31550
2011-12-01	20.74	20.99	20.25	20.38	6182
2011-12-02	20.37	21.38	20.30	20.30	900
2011-12-05	20.76	20.76	20.15	20.50	6720
2011-12-06	21.84	21.84	20.34	21.29	3620
2011-12-08	21.55	21.55	20.14	20.15	1042
2011-12-09	20.90	21.49	20.41	21.31	1100
2011-12-12	21.03	21.56	20.25	21.56	1600
2011-12-13	21.53	21.53	20.60	21.09	2504
2011-12-14	20.83	21.71	20.83	21.52	1700
2011-12-15	21.98	22.08	21.60	21.80	4200
2011-12-16	21.60	21.61	21.60	21.60	803
2011-12-20	21.50	21.56	21.38	21.56	600
2011-12-21	22.00	22.00	22.00	22.00	151
2011-12-23	21.40	21.40	21.40	21.40	100
2011-12-29	21.30	21.35	21.30	21.35	461
2011-12-30	21.21	21.21	21.20	21.20	700
2012-01-03	21.20	21.40	21.19	21.40	7850
2012-01-06	20.81	20.84	20.30	20.65	2500
2012-01-09	20.16	20.23	20.16	20.23	400
2012-01-10	20.45	20.45	20.45	20.45	100
2012-01-11	20.27	20.45	20.27	20.33	1300
2012-01-12	20.26	20.26	20.26	20.26	500
2012-01-17	20.38	20.38	20.26	20.26	900
2012-01-19	21.47	21.60	20.77	20.77	7100
2012-01-20	21.13	21.21	21.07	21.07	900
2012-01-24	20.65	21.38	20.37	21.38	500
2012-01-25	21.66	21.66	21.66	21.66	200
2012-01-26	21.80	21.80	21.60	21.60	1300
2012-01-31	21.29	21.29	21.25	21.25	600
2012-02-01	21.55	22.14	21.52	22.14	2258
2012-02-02	22.09	22.09	21.85	21.89	1450
2012-02-07	21.65	21.65	21.65	21.65	200
2012-02-08	22.02	22.02	21.53	21.53	500
2012-02-09	20.98	20.98	20.28	20.28	1100
2012-02-13	20.03	20.03	20.03	20.03	120
2012-02-16	20.51	20.75	20.51	20.75	800
2012-02-17	20.87	20.99	20.87	20.99	300
2012-02-21	20.24	20.24	20.24	20.24	200
2012-02-27	19.96	19.96	19.32	19.54	1626
2012-02-28	19.65	19.65	19.65	19.65	800
2012-02-29	19.70	19.70	19.70	19.70	100
2012-03-01	19.02	19.02	18.90	18.90	1600
2012-03-02	18.80	19.13	18.24	18.24	13985
2012-03-05	18.90	18.90	18.90	18.90	100
2012-03-06	18.63	18.63	18.63	18.63	100
2012-03-08	18.89	18.89	18.89	18.89	100
2012-03-12	18.64	19.58	18.64	19.00	1100
2012-03-14	19.94	19.94	19.72	19.72	400
2012-03-16	19.70	19.70	18.83	18.83	1100
2012-03-19	19.19	19.74	19.19	19.74	1600
2012-03-20	19.50	19.50	19.45	19.45	400
2012-03-21	19.91	19.91	19.91	19.91	300
2012-03-22	19.42	19.42	19.42	19.42	100
2012-03-26	20.45	20.45	20.44	20.44	500
2012-03-27	20.58	21.00	20.58	20.77	1300
2012-03-30	19.99	19.99	19.40	19.40	700
2012-04-03	18.63	18.63	18.63	18.63	100
2012-04-04	18.63	18.63	18.03	18.41	1000
2012-04-09	18.00	18.00	17.44	17.55	2100
2012-04-11	17.88	17.88	17.58	17.60	708
2012-04-13	17.77	17.86	17.77	17.84	821
2012-04-17	18.82	18.94	18.82	18.94	300
2012-04-23	16.80	16.80	16.74	16.74	650
2012-04-24	16.76	16.76	16.76	16.76	500
2012-04-27	17.58	18.96	17.58	18.96	1600
2012-04-30	18.71	18.71	18.53	18.61	900
2012-05-01	18.85	18.85	18.85	18.85	400
2012-05-03	18.79	19.25	18.79	19.25	1721
2012-05-04	18.82	19.54	18.60	18.78	6478
2012-05-07	18.50	18.50	18.50	18.50	100
2012-05-11	19.44	19.44	19.44	19.44	100
2012-05-14	18.32	18.77	18.32	18.77	400
2012-05-16	18.72	18.72	18.72	18.72	500
2012-05-17	18.13	18.13	18.10	18.10	494
2012-05-21	18.35	18.38	18.30	18.38	1500
2012-05-25	17.93	18.10	17.70	17.70	3696
2012-05-29	18.33	18.33	18.33	18.33	300
2012-05-31	17.23	17.23	17.23	17.23	100
2012-06-01	16.97	16.97	16.97	16.97	100
2012-06-05	16.85	16.90	16.64	16.64	800
2012-06-06	16.99	17.32	16.99	17.32	300
2012-06-07	17.18	17.73	17.18	17.73	500
2012-06-11	17.50	17.54	17.05	17.05	1300
2012-06-12	16.01	17.36	16.01	16.70	5150
2012-06-15	16.59	16.74	16.59	16.68	1609
2012-06-18	16.54	16.54	16.54	16.54	200
2012-06-19	16.73	16.78	16.73	16.78	200
2012-06-20	17.04	17.05	17.04	17.05	300
2012-06-28	18.36	18.36	17.52	17.52	600
2012-06-29	17.60	18.82	17.43	18.11	7794
2012-07-02	18.50	18.72	18.50	18.72	1100
2012-07-03	18.50	19.87	18.50	19.06	1137
2012-07-05	19.50	19.50	19.25	19.50	2000
2012-07-09	19.47	19.48	19.45	19.48	1050
2012-07-13	19.58	19.72	19.48	19.59	19200
2012-07-16	19.51	19.65	19.47	19.49	1814
2012-07-17	19.50	19.80	18.34	19.33	19005
2012-07-18	19.28	19.28	19.28	19.28	200
2012-07-19	19.07	19.07	18.76	18.87	1400
2012-07-20	18.35	19.29	18.35	19.29	2100
2012-07-23	18.38	18.38	17.59	17.59	961
2012-07-25	17.35	17.35	16.84	16.84	661
2012-07-26	16.78	17.44	16.78	17.40	1221
2012-07-30	17.55	17.55	17.55	17.55	900
2012-07-31	17.83	17.84	17.83	17.84	200
2012-08-01	18.30	18.30	18.30	18.30	100
2012-08-03	18.54	18.54	18.52	18.52	416
2012-08-06	18.80	18.82	18.09	18.09	1700
2012-08-07	18.17	18.21	18.17	18.21	200
2012-08-08	18.21	18.50	18.21	18.50	1125
2012-08-10	18.00	18.00	18.00	18.00	1300
2012-08-14	18.44	18.44	18.44	18.44	300
2012-08-15	18.55	19.18	18.55	19.18	1122
2012-08-16	18.77	19.00	18.77	18.97	400
2012-08-17	19.00	19.02	19.00	19.00	1000
2012-08-20	19.00	19.00	18.90	18.90	1100
2012-08-21	19.25	19.25	19.19	19.19	1600
2012-08-23	19.02	19.02	19.02	19.02	400
2012-08-27	19.74	19.74	19.29	19.29	1700
2012-09-05	19.20	19.20	19.20	19.20	100
2012-09-06	19.00	19.00	19.00	19.00	100
2012-09-07	19.74	19.74	19.38	19.38	200
2012-09-10	19.29	19.33	19.29	19.30	1040
2012-09-11	18.49	18.67	17.68	18.67	2834
2012-09-12	18.74	18.74	17.91	18.09	5146
2012-09-14	17.65	18.74	17.65	18.67	1600
2012-09-17	17.93	17.95	17.90	17.90	3100
2012-09-18	18.17	18.17	18.09	18.09	500
2012-09-19	18.07	18.07	17.60	17.60	1600
2012-09-24	17.79	17.81	16.82	17.00	1900
2012-09-25	18.32	18.32	17.44	17.70	1989
2012-09-27	17.50	17.50	17.50	17.50	322
2012-09-28	17.47	17.48	17.46	17.48	522
2012-10-01	17.45	17.54	17.45	17.54	400
2012-10-02	18.08	18.08	17.34	17.34	600
2012-10-03	17.09	17.09	17.07	17.07	500
2012-10-04	16.80	16.80	16.80	16.80	150
2012-10-05	17.50	17.50	17.20	17.20	1100
2012-10-08	16.75	16.75	16.51	16.51	378
2012-10-09	16.01	16.02	16.01	16.01	1100
2012-10-10	15.70	16.05	15.11	15.81	1623
2012-10-11	15.66	15.66	15.66	15.66	100
2012-10-12	15.55	15.55	15.00	15.00	2410
2012-10-15	15.61	15.61	15.07	15.10	800
2012-10-16	15.21	15.21	15.21	15.21	200
2012-10-17	15.79	16.15	15.79	16.15	1000
2012-10-18	15.60	15.60	15.60	15.60	200
2012-10-19	15.34	15.40	15.30	15.30	1474
2012-10-22	15.94	15.94	15.94	15.94	300
2012-10-24	16.64	16.64	15.26	15.37	1500
2012-10-25	16.13	16.13	15.30	15.35	1900
2012-10-31	15.28	15.30	15.28	15.30	735
2012-11-01	15.29	15.33	15.25	15.33	500
2012-11-02	15.18	15.18	15.00	15.00	700
2012-11-05	15.06	15.25	15.06	15.25	235
2012-11-07	15.57	15.57	15.57	15.57	162
2012-11-08	14.81	14.81	14.81	14.81	200
2012-11-09	14.98	14.98	14.80	14.80	400
2012-11-12	14.87	14.88	14.80	14.82	1589
2012-11-13	14.42	14.61	14.41	14.60	3511
2012-11-14	14.00	14.46	14.00	14.45	2573
2012-11-15	14.67	14.67	13.70	13.81	5000
2012-11-20	14.15	14.15	14.15	14.15	200
2012-11-26	14.44	14.44	14.25	14.25	1000
2012-11-27	14.24	14.24	14.23	14.23	1220
2012-11-30	14.40	14.65	13.92	14.21	2300
2012-12-03	14.21	14.24	14.08	14.24	400
2012-12-05	14.45	14.45	14.45	14.45	200
2012-12-07	14.19	14.19	14.18	14.18	250
2012-12-11	14.99	16.60	14.99	16.60	1000
2012-12-12	17.08	17.08	16.26	16.68	2647
2012-12-13	17.14	17.14	15.29	15.45	1450
2012-12-14	16.16	16.16	16.16	16.16	100
2012-12-18	16.86	16.86	16.86	16.86	200
2012-12-20	17.10	17.40	17.10	17.40	825
2012-12-21	17.50	17.50	17.45	17.50	1439
2012-12-24	17.41	17.50	17.41	17.50	1200
2012-12-26	16.96	16.96	16.96	16.96	102
2012-12-31	17.60	17.84	17.00	17.25	4419
2013-01-02	17.49	17.50	17.49	17.50	1154
2013-01-03	18.35	18.35	17.32	18.15	4700
2013-01-04	17.78	17.78	17.40	17.40	2407
2013-01-07	17.40	18.12	17.40	18.12	10100
2013-01-08	17.63	18.22	17.09	17.65	1200
2013-01-09	17.94	18.23	17.68	18.01	9220
2013-01-10	18.01	18.06	18.00	18.00	2100
2013-01-11	18.01	18.01	17.95	17.95	1190
2013-01-14	18.05	18.09	18.05	18.06	1200
2013-01-15	17.30	17.35	16.68	16.68	2645
2013-01-16	17.26	17.26	16.10	16.11	1416
2013-01-17	16.12	16.13	15.69	15.73	4709
2013-01-18	15.86	15.88	15.62	15.77	900
2013-01-22	15.77	16.50	15.65	16.50	610
2013-01-24	16.62	16.62	16.62	16.62	100
2013-01-28	16.94	16.94	16.94	16.94	100
2013-01-29	16.23	16.90	15.98	16.61	500
2013-01-30	16.20	16.21	16.15	16.21	300
2013-01-31	16.52	16.52	16.20	16.41	800
2013-02-01	16.34	16.79	16.34	16.79	3904
2013-02-04	16.32	16.32	16.32	16.32	203
2013-02-05	16.71	16.71	16.71	16.71	300
2013-02-06	16.44	16.78	15.88	16.15	1000
2013-02-07	16.38	16.38	16.01	16.01	200
2013-02-08	16.04	16.04	16.02	16.03	500
2013-02-12	16.05	16.06	16.05	16.05	500
2013-02-13	16.64	16.64	16.31	16.32	502
2013-02-14	16.07	16.29	16.05	16.27	2000
2013-02-15	16.05	16.16	15.73	15.77	2309
2013-02-19	15.98	16.38	15.96	15.96	1599
2013-02-20	16.01	16.01	15.43	15.50	1604
2013-02-21	15.56	15.56	15.51	15.51	400
2013-02-22	15.80	15.80	15.62	15.78	1671
2013-02-25	16.00	16.00	16.00	16.00	800
2013-02-26	15.61	15.61	14.94	15.39	500
2013-02-27	14.98	15.30	15.22	15.22	1600
2013-02-28	14.94	15.03	15.03	15.03	100
2013-03-01	14.75	14.99	14.45	14.99	1100
2013-03-04	14.67	16.07	14.79	15.64	1000
2013-03-05	14.83	15.27	14.90	15.04	2200
2013-03-06	14.59	15.08	14.59	14.63	4439
2013-03-07	14.57	14.64	14.57	14.64	2980
2013-03-08	15.78	15.78	15.78	15.78	100
2013-03-11	15.36	15.40	15.14	15.20	2200
2013-03-12	15.16	15.10	14.86	15.05	2724
2013-03-13	14.76	14.40	14.36	14.36	325
2013-03-15	14.79	15.34	14.75	15.34	4139
2013-03-18	15.14	15.14	15.14	15.14	300
2013-03-19	15.13	15.13	15.13	15.13	150
2013-03-20	15.05	15.05	15.05	15.05	100
2013-03-21	15.13	15.13	14.63	14.67	1557
2013-03-22	14.88	14.88	14.62	14.62	713
2013-03-25	14.63	14.63	14.14	14.20	2533
2013-03-26	14.20	14.22	14.13	14.13	3155
2013-03-27	13.90	13.90	13.80	13.80	1885
2013-03-28	13.80	13.80	13.80	13.80	1531
2013-04-01	13.74	13.74	13.52	13.52	1300
2013-04-03	13.23	13.23	12.95	13.13	3400
2013-04-04	13.54	13.54	13.31	13.31	300
2013-04-05	13.32	13.50	13.21	13.41	2200
2013-04-08	13.13	13.20	13.13	13.20	200
2013-04-09	13.14	13.66	13.14	13.66	1198
2013-04-10	13.51	13.65	13.13	13.65	700
2013-04-11	13.71	13.71	13.15	13.40	700
2013-04-12	13.38	13.40	13.38	13.40	300
2013-04-15	13.36	13.42	12.75	12.75	2800
2013-04-16	12.70	12.70	12.70	12.70	100
2013-04-17	12.86	13.69	12.77	12.78	3392
2013-04-18	13.06	13.08	12.70	12.70	2000
2013-04-19	13.34	13.34	13.34	13.34	200
2013-04-22	12.76	12.76	12.76	12.76	200
2013-04-23	13.46	13.47	13.47	13.47	100
2013-04-26	13.52	13.00	12.90	12.90	1061
2013-04-29	13.08	13.12	13.08	13.12	300
2013-04-30	13.05	13.05	13.05	13.05	100
2013-05-01	13.24	13.15	12.70	13.05	4243
2013-05-02	13.03	13.09	13.09	13.09	100
2013-05-03	13.15	13.15	13.15	13.15	100
2013-05-06	13.22	13.22	13.22	13.22	300
2013-05-13	12.98	12.98	12.98	12.98	200
2013-05-14	12.69	12.69	12.69	12.69	150
2013-05-15	13.00	13.00	13.00	13.00	3100
2013-05-16	13.42	13.42	13.42	13.42	400
2013-05-17	13.27	13.27	13.27	13.27	150
2013-05-20	13.60	14.49	14.01	14.49	1533
2013-05-21	13.79	13.79	13.79	13.79	300
2013-05-22	14.06	14.06	14.06	14.06	100
2013-05-23	13.70	14.10	13.70	14.10	1397
2013-05-29	14.30	14.46	14.28	14.46	2160
2013-05-30	14.32	14.36	14.30	14.36	309
2013-05-31	14.30	14.30	14.30	14.30	300
2013-06-03	14.31	14.32	14.30	14.32	488
2013-06-04	14.37	14.35	14.35	14.35	500
2013-06-05	14.35	14.35	14.32	14.35	1500
2013-06-06	14.38	14.35	14.33	14.33	1216
2013-06-07	13.53	13.65	13.53	13.65	216
2013-06-10	14.31	14.31	13.99	13.99	1069
2013-06-11	13.99	13.99	13.92	13.95	1400
2013-06-17	14.00	13.77	13.62	13.76	2200
2013-06-18	13.80	13.95	13.73	13.93	2150
2013-06-19	13.90	14.15	13.85	14.15	2400
2013-06-21	13.88	13.37	13.37	13.37	100
2013-06-24	13.45	13.45	13.22	13.22	950
2013-06-25	13.33	14.15	13.33	14.15	1700
2013-06-26	13.78	14.08	13.65	14.00	1100
2013-06-27	13.45	13.91	13.45	13.91	400
2013-06-28	13.50	14.00	13.45	14.00	2080
2013-07-01	13.81	14.17	13.81	14.17	800
2013-07-02	14.18	14.18	14.18	14.18	100
2013-07-05	14.43	14.43	14.43	14.43	1000
2013-07-09	13.96	13.96	13.96	13.96	100
2013-07-10	14.06	14.47	14.31	14.47	350
2013-07-12	14.28	14.28	13.64	13.96	895
2013-07-15	14.22	14.26	14.06	14.22	2202
2013-07-16	14.18	14.18	13.75	13.75	802
2013-07-17	13.96	14.15	13.96	14.15	1300
2013-07-18	14.25	14.25	14.25	14.25	500
2013-07-23	14.19	14.59	14.05	14.45	3244
2013-07-24	14.39	14.56	14.46	14.46	2551
2013-07-25	14.49	14.54	14.49	14.54	1100
2013-07-26	14.45	14.54	14.20	14.46	1984
2013-07-29	14.48	13.68	13.52	13.68	600
2013-07-30	14.18	14.18	14.18	14.18	300
2013-08-01	15.74	16.30	15.51	15.70	5600
2013-08-02	15.40	15.70	15.40	15.70	865
2013-08-05	16.04	16.67	16.04	16.67	1353
2013-08-06	16.70	16.80	16.70	16.75	2223
2013-08-07	16.80	16.80	16.80	16.80	1264
2013-08-08	16.80	17.00	16.80	17.00	3733
2013-08-12	16.97	17.26	16.84	16.88	2900
2013-08-13	16.86	17.01	16.84	17.01	1200
2013-08-14	16.91	16.99	16.84	16.84	5606
2013-08-15	16.00	16.00	16.00	16.00	1100
2013-08-19	16.27	17.30	16.27	17.30	400
2013-08-20	17.01	17.01	17.01	17.01	1900
2013-08-21	17.16	17.35	17.16	17.35	1200
2013-08-22	17.33	17.62	17.33	17.62	7032
2013-08-23	17.80	17.90	17.80	17.90	680
2013-08-26	18.01	18.01	18.01	18.01	100
2013-08-27	17.50	17.55	17.40	17.40	4800
2013-08-28	17.45	17.45	17.40	17.40	1500
2013-08-29	17.01	17.10	16.99	16.99	947
2013-09-03	17.32	17.32	17.32	17.32	100
2013-09-04	17.33	17.44	17.32	17.44	1600
2013-09-05	17.45	17.46	17.44	17.44	1500
2013-09-10	17.33	17.67	17.06	17.50	3700
2013-09-11	17.36	17.71	17.08	17.38	4400
2013-09-12	17.25	17.33	17.25	17.29	1100
2013-09-16	17.45	18.11	17.15	17.55	8453
2013-09-17	17.55	17.80	17.55	17.55	3809
2013-09-18	17.55	17.69	17.55	17.61	1096
2013-09-19	17.53	17.74	17.44	17.44	3703
2013-09-20	17.44	18.25	17.44	17.78	4303
2013-09-23	17.65	17.85	17.62	17.62	4500
2013-09-24	17.68	18.26	17.44	18.26	2502
2013-09-26	17.44	17.44	17.44	17.44	1676
2013-09-30	17.44	17.47	17.31	17.32	1100
2013-10-07	17.43	17.47	17.15	17.47	2400
2013-10-08	17.59	17.89	17.44	17.45	1999
2013-10-09	17.55	18.07	17.55	17.60	420
2013-10-11	18.26	18.26	18.26	18.26	100
2013-10-14	17.25	17.85	17.25	17.50	1000
2013-10-15	18.11	18.11	17.78	17.78	1300
2013-10-16	17.80	17.80	17.78	17.78	500
2013-10-17	17.64	17.64	17.64	17.64	100
2013-10-18	17.67	17.67	17.05	17.05	2100
2013-10-21	17.65	17.70	17.44	17.67	1300
2013-10-22	17.56	17.99	17.06	17.99	4318
2013-10-23	18.00	18.13	18.00	18.13	1274
2013-10-29	18.27	18.18	18.18	18.18	100
2013-10-30	18.32	20.79	18.32	20.40	9200
2013-10-31	20.40	20.70	20.40	20.51	1112
2013-11-01	20.64	20.64	20.64	20.64	100
2013-11-04	20.67	20.78	20.77	20.78	300
2013-11-06	21.00	21.00	20.97	20.97	474
2013-11-07	21.00	21.00	21.00	21.00	7813
2013-11-11	20.79	20.80	20.79	20.80	600
2013-11-13	20.66	20.66	20.66	20.66	500
2013-11-18	20.70	21.08	20.38	20.63	1500
2013-11-22	20.85	21.09	20.85	21.09	1000
2013-11-25	21.06	21.25	21.05	21.25	1872
2013-11-26	20.68	20.68	20.24	20.43	1022
2013-11-27	20.60	21.89	20.60	21.89	250
2013-12-03	21.78	21.78	21.78	21.78	100
2013-12-05	21.81	21.81	21.78	21.78	300
2013-12-06	21.70	21.70	21.70	21.70	100
2013-12-09	20.98	21.03	20.28	20.77	2600
2013-12-10	20.78	20.78	18.80	19.22	6493
2013-12-12	19.38	20.26	19.38	19.76	500
2013-12-13	19.90	19.90	19.90	19.90	356
2013-12-16	19.86	19.87	19.37	19.85	308
2013-12-17	19.90	19.90	19.90	19.90	490
2013-12-18	19.82	19.90	19.76	19.90	1390
2013-12-19	19.92	19.92	19.90	19.90	442
2013-12-20	19.81	19.85	19.75	19.79	3490
2013-12-23	19.82	19.82	19.75	19.75	2399
2013-12-24	19.72	19.72	19.72	19.72	220
2013-12-30	19.86	19.37	19.37	19.37	158
2013-12-31	19.37	19.50	19.37	19.44	1325
2014-01-02	19.22	19.72	19.50	19.51	1302
2014-01-03	19.60	20.04	19.58	19.58	1163
2014-01-07	19.48	19.26	19.26	19.26	230
2014-01-08	19.81	19.66	19.64	19.66	24
2014-01-09	19.22	19.25	19.18	19.18	5392
2014-01-10	19.69	19.10	18.78	18.80	9611
2014-01-13	19.31	18.75	18.64	18.64	1037
2014-01-14	18.50	18.90	18.50	18.78	1208
2014-01-15	18.81	18.81	18.73	18.73	1334
2014-01-16	18.80	19.10	18.63	18.86	7194
2014-01-17	18.87	18.65	18.36	18.53	2606
2014-01-21	18.59	18.89	18.51	18.89	3692
2014-01-23	18.83	18.71	18.43	18.45	416
2014-01-24	18.61	18.61	18.35	18.35	735
2014-01-27	18.51	18.56	18.35	18.35	6802
2014-01-28	18.40	18.60	18.40	18.60	2605
2014-01-29	18.80	18.43	18.27	18.27	2650
2014-01-30	18.30	18.79	18.30	18.78	1000
2014-01-31	18.80	18.70	18.20	18.20	56
2014-02-03	18.21	18.23	17.90	17.90	3051
2014-02-04	18.00	17.92	17.80	17.80	302
2014-02-06	17.90	18.19	18.17	18.19	634
2014-02-13	18.99	20.00	18.99	20.00	6542
2014-02-18	19.93	19.99	19.99	19.99	1101
2014-02-19	19.23	19.32	18.67	19.32	3800
2014-02-21	19.36	19.38	19.38	19.38	320
2014-02-24	18.95	19.24	19.18	19.18	1410
2014-02-25	18.90	18.90	18.16	18.50	2103
2014-02-26	18.93	18.93	18.93	18.93	100
2014-02-27	18.25	18.29	17.95	17.95	1100
2014-02-28	18.51	18.51	18.51	18.51	100
2014-03-03	18.15	18.46	18.46	18.46	210
2014-03-04	18.98	18.98	18.98	18.98	100
2014-03-05	18.99	18.99	18.99	18.99	155
2014-03-07	18.24	18.24	18.24	18.24	60
2014-03-13	18.83	18.81	18.81	18.81	1063
2014-03-14	18.81	18.84	18.60	18.72	1267
2014-03-17	18.78	19.05	18.78	18.96	2730
2014-03-18	19.05	19.10	18.99	19.05	2376
2014-03-19	19.06	19.20	18.82	18.86	2846
2014-03-20	18.78	18.82	18.76	18.82	680
2014-03-21	19.83	19.08	18.79	18.79	6997
2014-03-24	19.10	19.10	19.08	19.08	515
2014-03-25	19.09	19.09	19.03	19.03	1431
2014-03-26	19.28	19.28	19.11	19.12	1709
2014-03-27	18.87	19.08	18.87	19.08	510
2014-03-28	19.22	19.30	19.22	19.28	4035
2014-03-31	19.35	19.35	19.33	19.33	1613
2014-04-01	19.57	20.16	19.57	20.07	9067
2014-04-02	20.16	20.23	19.85	20.23	1099
2014-04-03	20.23	20.75	20.23	20.75	722
2014-04-04	20.75	20.91	20.43	20.58	5606
2014-04-07	21.24	21.28	20.50	21.28	5513
2014-04-08	21.29	21.29	21.29	21.29	259
2014-04-09	20.73	20.73	20.73	20.73	164
2014-04-10	21.09	21.09	21.09	21.09	165
2014-04-11	20.03	20.03	20.03	20.03	961
2014-04-14	20.64	21.36	20.64	21.31	1233
2014-04-15	21.17	21.17	20.26	20.71	4768
2014-04-16	20.44	20.44	20.44	20.44	60
2014-04-17	21.16	21.17	21.16	21.17	623
2014-04-21	21.17	21.17	21.17	21.17	1291
2014-04-22	21.00	21.00	21.00	21.00	104
2014-04-23	21.81	21.81	20.90	21.15	1286
2014-04-24	20.91	20.92	20.90	20.90	810
2014-04-25	20.77	20.42	20.02	20.42	570
2014-04-28	21.00	22.00	21.00	21.93	11334
2014-04-29	22.00	22.00	21.55	21.55	1263
2014-04-30	21.14	21.22	20.15	20.36	5518
2014-05-01	20.30	20.30	19.99	20.02	703
2014-05-02	20.33	20.35	20.18	20.35	1188
2014-05-05	19.96	19.99	19.96	19.99	2353
2014-05-06	19.75	19.75	19.75	19.75	22
2014-05-07	19.74	19.74	19.74	19.74	50
2014-05-12	20.00	20.00	19.00	19.24	1082
2014-05-13	20.45	20.45	20.45	20.45	615
2014-05-14	20.04	20.04	19.37	19.37	2643
2014-05-16	19.41	19.41	19.40	19.40	608
2014-05-19	21.16	21.95	21.06	21.67	2306
2014-05-20	21.83	21.97	21.83	21.97	346
2014-05-21	21.51	21.76	21.50	21.58	1575
2014-05-22	20.80	21.94	20.79	21.73	8923
2014-05-23	21.34	21.94	20.97	21.94	12542
2014-05-27	21.76	23.65	21.76	23.57	4707
2014-05-28	23.61	23.94	23.54	23.94	2733
2014-05-29	24.50	25.46	24.52	25.46	1106
2014-05-30	25.59	25.92	25.59	25.78	1784
2014-06-02	26.00	26.00	25.00	25.45	7296
2014-06-03	25.00	25.35	25.00	25.35	3637
2014-06-04	25.00	25.01	24.49	24.54	4069
2014-06-05	24.80	25.58	24.80	25.32	940
2014-06-06	26.09	26.09	26.09	26.09	636
2014-06-09	27.11	27.11	26.70	26.93	726
2014-06-10	26.75	26.75	26.70	26.70	866
2014-06-11	27.23	27.23	27.23	27.23	236
2014-06-12	26.54	26.54	25.89	25.99	748
2014-06-13	25.61	26.18	25.46	25.64	3112
2014-06-16	25.35	25.89	24.98	24.98	611
2014-06-17	25.09	25.09	24.70	24.70	2001
2014-06-18	24.11	24.18	24.11	24.11	3772
2014-06-19	24.24	24.24	24.24	24.24	118
2014-06-20	24.25	24.25	24.11	24.11	744
2014-06-23	24.89	24.80	24.16	24.80	640
2014-06-24	25.11	25.11	25.11	25.11	100
2014-06-25	24.37	25.42	24.28	24.68	11045
2014-06-26	24.42	24.42	24.42	24.42	361
2014-06-27	24.20	24.31	24.31	24.31	468
2014-06-30	24.08	24.61	24.08	24.61	1284
2014-07-01	25.73	25.73	25.55	25.59	920
2014-07-02	25.36	25.36	25.36	25.36	115
2014-07-03	25.00	24.62	23.90	24.62	766
2014-07-07	24.00	24.05	23.62	23.91	6626
2014-07-08	22.97	23.61	22.19	22.35	1184
2014-07-09	22.35	22.60	22.35	22.60	498
2014-07-10	22.32	22.32	22.32	22.32	278
2014-07-11	21.96	22.00	21.96	22.00	228
2014-07-14	22.30	22.75	22.10	22.33	4691
2014-07-15	22.01	22.53	21.87	21.98	10991
2014-07-18	21.70	22.13	21.70	22.13	619
2014-07-21	22.51	22.51	22.51	22.51	105
2014-07-22	22.55	22.55	22.35	22.39	2751
2014-07-23	22.40	22.60	22.40	22.60	248
2014-07-24	23.22	23.22	23.22	23.22	207
2014-07-25	22.41	22.41	22.41	22.41	150
2014-07-28	22.31	22.59	22.30	22.59	418
2014-07-29	22.35	23.15	21.17	21.17	1228
2014-07-30	23.16	23.16	23.01	23.01	209
2014-07-31	23.07	23.07	23.07	23.07	102
2014-08-01	23.30	23.31	22.39	22.49	710
2014-08-04	22.68	22.68	21.88	21.93	2040
2014-08-05	21.93	22.19	21.93	22.19	643
2014-08-06	22.18	22.21	22.18	22.19	301
2014-08-13	22.88	22.88	22.88	22.88	179
2014-08-18	22.67	22.67	22.67	22.67	297
2014-08-21	21.23	21.23	21.23	21.23	101
2014-08-25	22.68	22.68	22.40	22.40	623
2014-08-26	22.68	22.68	22.68	22.68	566
2014-08-27	22.24	22.80	22.24	22.80	3189
2014-08-28	22.50	22.50	22.15	22.33	1801
2014-08-29	22.26	22.85	22.08	22.60	1479
2014-09-02	22.89	23.85	22.72	23.30	5015
2014-09-03	23.45	23.65	23.45	23.60	400
2014-09-05	24.65	24.60	24.20	24.20	214
2014-09-08	24.50	24.60	24.50	24.60	516
2014-09-09	24.40	24.40	24.25	24.40	1201
2014-09-10	24.40	24.40	24.40	24.40	2041
2014-09-11	24.30	24.66	24.30	24.40	765
2014-09-15	24.03	24.04	24.00	24.04	2965
2014-09-16	24.66	24.66	24.66	24.66	391
2014-09-17	24.23	24.55	24.47	24.55	351
2014-09-18	24.02	24.34	24.02	24.15	304
2014-09-22	24.39	24.40	24.38	24.40	1059
2014-09-23	23.78	23.76	23.51	23.58	1837
2014-09-24	23.40	23.70	23.40	23.62	4015
2014-09-25	23.53	23.86	23.27	23.55	2400
2014-09-26	23.49	23.38	23.38	23.38	123
2014-09-29	24.32	24.40	23.91	23.91	1286
2014-09-30	24.35	24.27	24.27	24.27	749
2014-10-01	23.94	22.83	22.83	22.83	1451
2014-10-03	22.00	22.00	22.00	22.00	1288
2014-10-06	22.00	22.00	21.32	21.32	233
2014-10-07	21.55	21.99	21.10	21.10	1108
2014-10-08	21.02	21.49	20.95	20.95	4375
2014-10-09	20.85	21.00	20.38	21.00	994
2014-10-10	20.33	20.33	20.33	20.33	100
2014-10-13	20.33	21.32	20.33	21.00	5024
2014-10-14	21.50	21.50	21.17	21.22	3630
2014-10-17	22.75	23.29	21.99	21.99	511
2014-10-20	22.39	23.15	22.09	22.09	3352
2014-10-24	22.92	22.92	22.92	22.92	106
2014-10-27	23.02	23.02	22.88	22.88	314
2014-10-28	23.45	24.00	23.90	23.98	1169
2014-10-29	23.48	23.98	23.00	23.98	452
2014-10-30	24.40	25.00	24.40	25.00	704
2014-10-31	26.39	25.40	25.08	25.08	1022
2014-11-03	25.66	26.00	25.90	25.90	427
2014-11-04	26.70	26.70	26.70	26.70	100
2014-11-06	26.20	26.20	26.20	26.20	106
2014-11-07	25.90	25.90	25.19	25.19	834
2014-11-10	25.27	25.27	25.27	25.27	100
2014-11-17	25.27	24.75	23.84	24.39	1038
2014-11-18	25.24	25.24	24.33	24.33	1751
2014-11-19	24.50	24.50	23.74	23.74	468
2014-11-20	23.70	23.70	23.70	23.70	116
2014-11-21	23.70	23.96	23.35	23.35	1244
2014-11-24	23.30	23.30	23.30	23.30	100
2014-11-26	24.38	24.43	24.38	24.43	255
2014-12-02	24.00	24.00	23.75	23.75	864
2014-12-09	23.75	23.75	23.39	23.39	606
2014-12-12	22.93	22.93	22.93	22.93	425
2014-12-16	22.02	21.62	21.34	21.34	453
2014-12-19	22.36	23.52	22.19	23.52	723
2014-12-22	23.65	23.65	23.65	23.65	232
2014-12-29	24.13	24.13	24.00	24.00	768
2015-01-02	23.41	23.20	20.88	22.31	2492
2015-01-05	24.66	24.66	22.74	22.74	738
2015-01-06	21.74	21.74	21.74	21.74	151
2015-01-09	22.01	22.01	22.01	22.01	157
2015-01-13	22.12	22.68	21.97	22.00	3627
2015-01-16	22.00	22.00	21.78	21.85	1300
2015-01-22	21.32	21.85	21.30	21.85	1122
2015-01-23	20.48	21.45	20.48	21.45	600
2015-01-26	21.45	21.84	21.37	21.65	3362
2015-01-27	21.90	21.53	21.53	21.53	110
2015-01-28	21.90	21.19	20.82	21.00	2566
2015-01-29	20.49	21.51	20.68	20.71	7597
2015-01-30	21.00	20.70	20.70	20.70	106
2015-02-02	20.60	21.45	20.97	21.39	3239
2015-02-03	21.51	21.51	21.21	21.23	917
2015-02-05	20.79	21.05	20.79	21.03	7317
2015-02-06	21.10	21.20	20.65	20.88	5353
2015-02-09	20.88	20.92	20.53	20.53	23881
2015-02-10	20.58	21.00	20.58	20.79	26182
2015-02-11	20.93	20.96	20.05	20.30	35794
2015-02-12	20.26	20.75	19.18	19.90	32573
2015-02-18	20.26	20.61	19.90	20.25	2047
2015-02-19	19.68	19.80	19.23	19.50	22529
2015-02-20	19.38	19.49	19.38	19.38	9018
2015-02-23	19.46	19.83	18.87	19.80	19270
2015-02-24	19.86	19.86	19.24	19.75	7925
2015-02-25	19.30	19.32	19.16	19.16	2922
2015-02-26	19.75	19.50	19.42	19.45	2647
2015-02-27	19.50	19.50	19.42	19.42	6952
2015-03-02	19.03	19.03	18.31	18.90	1512
2015-03-03	18.80	19.02	18.80	18.94	878
2015-03-04	18.99	19.66	18.99	19.66	1246
2015-03-05	19.00	19.38	18.98	19.16	676
2015-03-09	19.03	0.00	0.00	19.16	77
2015-03-10	0.00	0.00	0.00	19.16	0
2015-03-11	18.78	18.78	18.76	18.76	450
2015-03-12	18.59	18.86	18.59	18.80	648
2015-03-13	0.00	0.00	0.00	18.80	0
2015-03-16	18.49	18.77	18.32	18.77	1056
2015-03-17	19.45	19.45	18.17	18.17	1245
2015-03-18	18.48	19.19	18.48	19.00	1674
2015-03-19	18.48	18.49	18.48	18.48	727
2015-03-20	18.61	18.89	18.48	18.48	7070
2015-03-26	18.65	18.49	18.42	18.49	532
2015-03-27	18.56	18.80	18.40	18.80	754
2015-03-30	18.61	18.66	18.61	18.66	506
2015-03-31	18.59	18.49	18.30	18.30	462
2015-04-01	18.72	18.72	18.06	18.52	1314
2015-04-02	18.51	18.58	18.36	18.41	2009
2015-04-06	18.00	18.50	17.84	18.48	1493
2015-04-07	18.08	18.08	17.69	17.86	2193
2015-04-08	17.88	17.95	17.61	17.65	6690
2015-04-09	17.65	17.65	17.33	17.59	1747
2015-04-10	17.63	17.87	17.35	17.87	2141
2015-04-13	17.81	18.13	17.84	18.11	3045
2015-04-14	18.59	18.60	18.12	18.14	1572
2015-04-15	18.26	18.70	18.14	18.70	952
2015-04-16	18.27	18.29	18.27	18.29	205
2015-04-20	18.31	18.31	18.22	18.24	632
2015-04-22	18.08	18.09	18.08	18.08	662
2015-04-23	18.36	18.37	18.33	18.37	542
2015-04-24	18.08	18.33	18.08	18.33	1129
2015-04-27	18.08	18.34	18.08	18.34	777
2015-04-28	19.11	18.24	18.08	18.08	985
2015-04-29	20.28	20.78	19.85	20.43	2208
2015-04-30	20.50	20.33	19.91	19.94	1126
2015-05-01	20.71	21.09	20.50	20.94	1889
2015-05-04	20.50	21.90	20.99	20.99	1952
2015-05-05	20.81	21.04	20.52	20.61	734
2015-05-06	21.02	21.49	20.54	20.74	2408
2015-05-07	20.74	20.82	20.70	20.80	1064
2015-05-08	21.13	21.32	20.90	20.96	1048
2015-05-11	21.00	21.00	21.00	21.00	636
2015-05-12	21.00	21.22	21.00	21.22	1790
2015-05-13	21.07	21.90	21.05	21.60	2006
2015-05-14	21.60	22.07	21.30	21.60	2579
2015-05-15	21.40	22.65	21.40	21.86	1542
2015-05-18	22.19	22.62	22.19	22.62	733
2015-05-19	23.02	22.51	22.11	22.51	842
2015-05-20	21.99	22.18	21.98	22.02	801
2015-05-21	22.50	23.00	22.29	22.42	1902
2015-05-22	22.23	22.23	21.80	22.10	611
2015-05-26	22.20	22.40	22.02	22.02	638
2015-05-27	22.70	23.38	22.40	22.97	1494
2015-05-28	22.95	22.95	22.62	22.62	1335
2015-05-29	22.59	22.59	21.53	21.56	3134
2015-06-01	21.86	21.86	21.37	21.52	757
2015-06-02	21.54	21.54	20.37	20.68	807
2015-06-05	20.45	20.53	20.45	20.53	637
2015-06-08	20.25	20.78	20.12	20.39	1376
2015-06-09	20.80	21.00	20.50	20.58	850
2015-06-10	21.06	21.20	20.55	21.10	762
2015-06-11	20.26	20.26	19.90	19.90	1368
2015-06-12	20.19	20.19	19.90	19.90	1936
2015-06-15	19.64	19.64	19.23	19.23	405
2015-06-17	19.87	19.87	19.87	19.87	130
2015-06-18	19.86	19.45	19.45	19.45	122
2015-06-22	19.41	19.41	19.41	19.41	148
2015-07-02	19.70	19.70	19.40	19.40	944
2015-07-06	20.35	20.59	20.35	20.52	448
2015-07-10	20.31	20.95	20.10	20.15	2218
2015-07-13	20.50	20.75	20.03	20.03	2980
2015-07-14	20.20	20.20	19.85	19.85	8413
2015-07-15	19.85	20.00	19.66	19.94	3951
2015-07-16	19.90	20.00	19.81	20.00	3551
2015-07-20	18.89	18.89	18.81	18.89	1084
2015-07-21	18.97	18.97	18.47	18.47	605
2015-07-22	18.20	18.20	17.90	17.90	1667
2015-07-23	17.91	17.91	17.36	17.36	1150
2015-07-24	17.25	17.45	17.25	17.33	605
2015-07-27	17.03	17.34	17.03	17.32	1038
2015-07-28	17.44	17.55	16.88	16.88	2201
2015-07-29	18.12	18.58	17.12	17.34	2593
2015-07-30	17.34	17.35	17.13	17.35	1491
2015-07-31	19.50	19.50	19.17	19.25	1224
2015-08-03	19.02	19.51	19.02	19.46	9653
2015-08-04	19.65	19.90	19.27	19.30	9018
2015-08-05	18.90	19.79	18.90	19.37	1681
2015-08-06	17.96	19.78	17.95	19.42	1103
2015-08-10	19.43	19.43	19.21	19.21	2021
2015-08-11	16.80	17.70	16.80	17.70	2352
2015-08-13	17.67	17.79	17.44	17.44	1301
2015-08-14	17.18	17.18	17.18	17.18	172
2015-08-17	17.18	17.30	17.18	17.18	1711
2015-08-18	17.21	17.32	17.21	17.27	1704
2015-08-19	17.01	17.24	16.80	16.91	3118
2015-08-20	16.97	16.97	16.15	16.15	2209
2015-08-21	15.90	15.95	15.40	15.40	2631
2015-08-24	14.19	14.19	14.19	14.19	620
2015-08-25	15.30	15.30	14.87	14.87	1035
2015-08-26	14.83	15.21	14.68	14.81	14208
2015-08-27	15.03	15.03	15.03	15.03	409
2015-08-28	15.34	15.34	15.34	15.34	513
2015-08-31	15.10	15.10	14.87	14.87	458
2015-09-01	14.87	14.87	14.87	14.87	353
2015-09-02	15.10	15.42	15.10	15.42	1880
2015-09-03	15.76	17.31	15.28	17.31	2096
2015-09-04	15.50	15.93	15.50	15.93	2693
2015-09-08	15.96	16.01	15.24	15.52	6243
2015-09-09	15.42	15.62	14.79	15.16	3696
2015-09-10	15.42	15.65	14.99	15.25	28415
2015-09-11	15.06	15.86	14.92	15.48	3512
2015-09-14	15.29	15.35	15.04	15.18	8089
2015-09-15	15.29	15.88	15.29	15.63	4290
2015-09-16	17.32	17.32	15.83	15.83	7440
2015-09-17	16.00	16.30	15.65	16.17	8941
2015-09-18	15.95	16.54	15.18	15.18	15882
2015-09-21	16.11	16.39	16.11	16.38	1744
2015-09-22	16.01	16.33	15.72	16.00	9466
2015-09-23	15.95	16.13	15.90	16.05	764
2015-09-28	15.90	15.90	15.71	15.88	2629
2015-09-29	16.00	16.37	15.87	16.18	3348
2015-09-30	16.51	16.51	16.51	16.51	112
2015-10-01	15.90	16.09	15.87	16.09	1309
2015-10-02	16.01	16.11	15.62	16.03	4251
2015-10-05	16.13	16.81	16.13	16.65	917
2015-10-06	16.98	17.46	16.98	17.46	677
2015-10-07	17.19	17.19	16.82	16.88	2379
2015-10-08	17.24	17.24	17.24	17.24	292
2015-10-09	17.54	17.54	17.10	17.20	1401
2015-10-12	17.43	17.47	17.20	17.47	1907
2015-10-13	16.50	17.40	16.50	17.40	1457
2015-10-14	17.64	17.64	17.61	17.64	1592
2015-10-16	18.15	18.15	17.59	17.59	300
2015-10-19	18.34	18.34	18.34	18.34	223
2015-10-20	18.62	18.62	18.62	18.62	308
2015-10-21	21.80	21.80	21.80	21.80	1243
2015-10-22	19.40	19.41	19.40	19.41	641
2015-10-23	19.78	20.06	18.80	19.89	4076
2015-10-28	18.76	19.04	15.09	16.01	20867
2015-10-29	16.35	16.75	15.80	16.60	9888
2015-10-30	15.50	16.02	15.50	16.02	265
2015-11-02	16.46	16.90	16.38	16.90	1439
2015-11-03	16.55	17.12	16.55	16.80	4199
2015-11-04	16.90	17.00	16.65	16.65	3596
2015-11-09	18.00	18.00	16.00	16.01	1106
2015-11-10	16.80	16.80	16.21	16.21	416
2015-11-11	16.47	16.47	16.45	16.45	207
2015-11-12	15.89	15.89	15.89	15.89	107
2015-11-13	15.67	16.40	15.67	15.98	1947
2015-11-16	16.11	16.11	16.11	16.11	101
2015-11-17	16.47	16.80	16.47	16.80	223
2015-11-18	16.61	16.65	16.61	16.65	457
2015-11-20	17.00	17.00	16.62	16.62	250
2015-11-25	16.53	17.18	16.53	17.10	4697
2015-11-27	17.19	17.19	17.19	17.19	184
2015-11-30	17.45	18.00	17.45	18.00	3672
2015-12-01	18.08	18.08	17.75	17.75	364
2015-12-02	16.77	17.17	16.77	17.17	523
2015-12-03	16.70	16.71	16.24	16.24	703
2015-12-04	16.32	16.50	16.32	16.50	442
2015-12-07	16.05	16.09	15.30	15.90	3879
2015-12-08	15.90	15.90	15.61	15.61	1084
2015-12-09	15.75	15.75	15.32	15.32	1016
2015-12-10	15.30	15.30	15.30	15.30	410
2015-12-11	15.45	15.45	14.80	14.80	574
2015-12-14	14.80	14.80	14.80	14.80	0
2015-12-15	14.39	14.40	14.39	14.40	200
2015-12-16	15.00	15.00	14.29	14.70	751
2015-12-17	14.70	14.70	14.70	14.70	0
2015-12-18	15.24	15.24	14.80	15.00	828
2015-12-21	14.92	14.92	14.92	14.92	106
2015-12-22	14.72	15.57	14.72	15.16	1208
2015-12-23	15.35	15.87	15.35	15.87	901
2015-12-24	15.87	15.87	15.87	15.87	0
2015-12-28	15.87	15.87	15.87	15.87	0
2015-12-29	15.87	15.87	15.87	15.87	0
2015-12-30	15.47	15.47	14.95	14.97	1377
2015-12-31	14.65	14.66	14.40	14.66	4041
2016-01-04	15.87	15.87	15.32	15.39	2955
2016-01-05	15.13	15.13	14.64	14.64	830
2016-01-06	14.70	14.78	14.50	14.50	1506
2016-01-07	14.50	14.50	14.10	14.12	1695
2016-01-08	14.43	14.43	14.14	14.17	2220
2016-01-11	15.87	15.87	14.17	14.17	1769
2016-01-12	14.20	14.20	13.78	13.78	1628
2016-01-13	13.72	13.72	13.72	13.72	201
2016-01-14	9.69	13.64	9.69	13.41	1649
2016-01-15	12.55	12.55	12.55	12.55	471
2016-01-19	12.55	12.55	12.55	12.55	0
2016-01-20	11.99	12.66	11.97	12.66	1622
2016-01-21	13.21	13.22	12.90	12.90	1275
2016-01-22	13.13	13.13	13.13	13.13	1526
2016-01-25	13.81	13.81	13.15	13.15	2460
2016-01-26	13.00	13.00	13.00	13.00	509
2016-01-27	13.00	13.00	13.00	13.00	0
2016-01-28	13.00	13.00	13.00	13.00	0
2016-01-29	14.08	14.08	13.12	13.19	503
2016-02-01	13.15	13.15	13.15	13.15	297
2016-02-02	13.15	13.15	13.15	13.15	0
2016-02-03	13.15	13.15	13.15	13.15	0
2016-02-04	12.11	12.25	11.32	12.25	2200
2016-02-05	12.25	12.25	12.25	12.25	0
2016-02-08	12.78	12.78	12.78	12.78	151
2016-02-09	12.56	12.56	12.56	12.56	315
2016-02-10	12.96	13.01	12.85	12.85	462
2016-02-11	12.85	12.85	12.85	12.85	0
2016-02-12	11.88	11.88	11.86	11.86	427
2016-02-16	12.90	12.90	12.90	12.90	672
2016-02-17	12.90	12.90	12.90	12.90	0
2016-02-18	12.44	12.44	12.40	12.40	838
2016-02-19	11.83	12.02	11.83	11.92	2010
2016-02-22	12.18	12.18	12.00	12.16	2089
2016-02-23	12.25	12.25	12.25	12.25	100
2016-02-24	12.21	12.25	12.21	12.25	408
2016-02-25	12.25	12.25	12.25	12.25	0
2016-02-26	0.00	0.00	0.00	12.25	0
2016-02-29	0.00	0.00	0.00	12.25	0
2016-03-01	12.25	12.25	12.25	12.25	0
2016-03-02	12.75	13.61	12.75	12.75	100
2016-03-03	14.10	14.10	14.00	14.00	961
2016-03-04	12.87	12.87	12.87	12.87	294
2016-03-07	12.87	12.87	12.87	12.87	24
2016-03-08	13.30	13.30	13.30	13.30	420
2016-03-09	13.50	13.50	13.50	13.50	1342
2016-03-10	13.50	13.50	13.50	13.50	0
2016-03-11	13.42	13.42	13.09	13.09	1181
2016-03-14	13.32	13.32	13.00	13.00	1682
2016-03-15	13.00	13.00	13.00	13.00	0
2016-03-16	0.00	0.00	0.00	13.00	14
2016-03-17	12.77	12.83	12.49	12.49	580
2016-03-18	13.25	13.25	12.91	13.10	2422
2016-03-21	13.10	13.38	12.85	12.85	2330
2016-03-22	12.60	12.60	12.35	12.60	2900
2016-03-23	12.20	12.55	12.15	12.55	1551
2016-03-24	12.25	12.60	12.25	12.60	502
2016-03-28	13.15	13.50	13.12	13.37	1849
2016-03-29	13.39	13.55	13.39	13.55	523
2016-03-30	13.48	13.65	13.48	13.65	1938
2016-03-31	13.65	13.65	13.65	13.65	0
2016-04-01	13.65	13.65	13.65	13.65	0
2016-04-04	14.05	14.05	13.37	13.37	2919
2016-04-05	13.42	13.42	13.20	13.20	1339
2016-04-06	13.40	13.40	13.40	13.40	1943
2016-04-07	12.81	12.81	12.80	12.80	350
2016-04-08	12.80	12.80	12.80	12.80	21
2016-04-11	12.96	12.96	12.96	12.96	100
2016-04-12	13.09	13.09	13.08	13.08	289
2016-04-13	13.08	13.08	13.08	13.08	0
2016-04-14	13.92	14.73	13.92	14.73	265
2016-04-15	15.00	15.01	14.55	14.55	3399
2016-04-18	14.59	15.04	14.58	15.04	693
2016-04-19	14.83	15.02	14.59	14.72	952
2016-04-20	15.60	15.60	15.21	15.25	1800
2016-04-21	14.90	15.45	14.90	15.15	508
2016-04-22	15.20	15.58	14.78	15.58	2032
2016-04-25	15.58	15.58	15.58	15.58	0
2016-04-26	15.30	15.30	14.54	14.73	3495
2016-04-27	14.82	15.54	14.82	15.54	1500
2016-04-28	15.01	15.01	14.94	14.94	3100
2016-04-29	15.61	15.65	15.61	15.65	794
2016-05-02	15.65	15.65	14.78	15.13	802
2016-05-03	14.90	16.01	14.90	16.01	1370
2016-05-04	15.06	15.84	15.06	15.84	328
2016-05-05	15.84	15.84	15.84	15.84	0
2016-05-06	15.00	15.80	15.00	15.75	1934
2016-05-09	15.75	15.75	15.75	15.75	0
2016-05-10	15.59	15.59	15.59	15.59	227
2016-05-11	14.37	15.80	14.37	15.80	1463
2016-05-12	15.80	15.80	15.80	15.80	531
2016-05-13	14.96	15.80	14.96	15.79	821
2016-05-16	15.51	15.80	15.46	15.79	2769
2016-05-17	14.91	15.00	14.91	15.00	473
2016-05-18	15.71	15.71	13.34	14.73	1272
2016-05-19	14.73	14.73	14.73	14.73	0
2016-05-20	14.73	14.73	14.73	14.73	0
2016-05-23	15.77	15.80	15.66	15.80	1249
2016-05-24	15.80	16.02	15.80	15.80	2085
2016-05-25	16.10	16.10	16.10	16.10	366
2016-05-26	16.10	16.10	16.10	16.10	0
2016-05-27	15.32	15.40	15.32	15.40	273
2016-05-31	15.52	15.52	15.29	15.29	351
2016-06-01	15.37	15.37	15.22	15.24	1676
2016-06-02	15.24	15.24	15.24	15.24	0
2016-06-03	15.24	15.24	15.24	15.24	0
2016-06-06	15.25	15.54	15.10	15.54	1724
2016-06-07	15.75	15.75	15.75	15.75	1158
2016-06-08	16.04	16.04	15.56	15.75	437
2016-06-09	15.79	15.79	15.79	15.79	119
2016-06-10	15.55	15.55	15.54	15.55	458
2016-06-13	15.55	15.55	15.55	15.55	6
2016-06-14	15.55	15.55	15.55	15.55	0
2016-06-15	15.55	15.55	15.55	15.55	0
2016-06-16	15.55	15.55	15.55	15.55	0
2016-06-17	15.45	15.87	15.45	15.59	1776
2016-06-20	15.87	16.21	15.81	16.02	4513
2016-06-21	16.00	16.00	15.99	16.00	2664
2016-06-22	16.15	16.45	16.05	16.35	3512
2016-06-23	16.59	17.16	16.46	16.70	5586
2016-06-24	16.97	16.97	16.31	16.51	300
2016-06-27	15.03	15.03	15.00	15.02	400
2016-06-28	15.38	15.38	15.00	15.00	696
2016-06-29	15.00	15.00	15.00	15.00	0
2016-06-30	15.67	15.67	15.67	15.67	111
2016-07-01	15.75	15.75	15.75	15.75	129
2016-07-05	15.75	15.75	15.75	15.75	0
2016-07-06	15.75	15.75	15.75	15.75	0
2016-07-07	15.28	15.28	15.28	15.28	646
2016-07-08	15.00	15.08	15.00	15.08	605
2016-07-11	15.14	15.68	15.14	15.68	857
2016-07-12	16.65	16.65	16.65	16.65	110
2016-07-13	16.65	16.65	16.65	16.65	0
2016-07-14	16.46	16.98	16.46	16.80	3204
2016-07-15	16.80	16.80	16.80	16.80	0
2016-07-18	16.67	16.76	16.66	16.76	1501
2016-07-19	16.76	16.76	16.76	16.76	0
2016-07-20	16.32	16.66	16.32	16.32	1200
2016-07-21	16.18	16.32	16.18	16.32	2200
2016-07-22	16.10	16.72	16.07	16.34	5880
2016-07-25	15.97	16.51	15.97	16.20	3182
2016-07-26	16.20	16.77	16.20	16.77	887
2016-07-27	16.50	17.20	16.50	17.20	1882
2016-07-28	17.20	17.20	17.20	17.20	0
2016-07-29	17.14	17.50	17.14	17.40	6366
2016-08-01	17.71	17.75	17.71	17.75	555
2016-08-02	17.25	17.29	17.25	17.25	1610
2016-08-03	17.25	17.25	17.25	17.25	0
2016-08-04	17.25	17.25	17.25	17.25	0
2016-08-05	17.25	17.25	17.25	17.25	0
2016-08-08	0.00	0.00	0.00	17.25	0
2016-08-09	17.34	17.34	17.22	17.22	803
2016-08-10	17.28	17.28	17.28	17.28	210
2016-08-11	0.00	0.00	0.00	17.28	0
2016-08-12	17.29	17.29	16.70	17.22	2002
2016-08-15	17.25	17.42	17.25	17.37	766
2016-08-16	0.00	0.00	0.00	17.37	30
2016-08-17	0.00	0.00	0.00	17.37	0
2016-08-18	18.48	19.10	18.48	19.10	372
2016-08-19	0.00	0.00	0.00	19.10	248
2016-08-22	0.00	0.00	0.00	19.10	0
2016-08-23	19.48	19.48	18.45	18.45	2004
2016-08-24	18.40	19.24	18.31	19.12	3934
2016-08-25	19.50	19.68	19.03	19.68	3916
2016-08-26	19.66	19.71	19.48	19.71	1492
2016-08-29	20.01	20.01	19.75	19.83	1569
2016-08-30	0.00	0.00	0.00	19.83	113
2016-08-31	19.50	19.58	19.06	19.38	3673
2016-09-01	19.43	20.16	19.43	19.46	989
2016-09-02	19.86	19.86	19.86	19.86	149
2016-09-06	20.00	20.00	19.43	19.43	3310
2016-09-07	19.46	20.11	19.46	19.99	3209
2016-09-08	19.96	19.96	19.37	19.37	2790
2016-09-09	19.67	19.76	18.19	19.21	2449
2016-09-12	19.78	19.78	19.45	19.73	1995
2016-09-13	19.68	19.87	18.60	19.66	4566
2016-09-14	19.72	19.96	18.77	19.83	1785
2016-09-15	19.77	20.30	19.31	19.39	4910
2016-09-16	19.35	20.30	19.17	20.07	9475
2016-09-19	20.03	20.03	19.92	19.95	731
2016-09-20	19.29	19.29	19.29	19.29	130
2016-09-21	19.37	19.90	19.37	19.90	680
2016-09-22	20.07	20.07	19.83	19.83	639
2016-09-23	19.90	20.47	19.86	20.34	4434
2016-09-26	0.00	0.00	0.00	20.34	2
2016-09-27	19.88	19.88	19.70	19.70	834
2016-09-28	19.57	19.57	19.57	19.57	275
2016-09-29	19.29	19.97	19.25	19.97	890
2016-09-30	20.03	20.20	20.03	20.15	900
2016-10-03	20.22	20.66	20.22	20.66	950
2016-10-04	20.68	20.95	20.66	20.75	1321
2016-10-05	20.90	20.90	20.90	20.90	100
2016-10-06	20.98	20.98	20.50	20.71	1193
2016-10-07	21.61	21.61	21.61	21.61	186
2016-10-10	20.12	21.08	20.12	21.08	243
2016-10-11	20.72	20.72	20.67	20.67	670
2016-10-12	0.00	0.00	0.00	20.67	14
2016-10-13	20.58	20.63	20.43	20.59	1957
2016-10-14	0.00	0.00	0.00	20.59	15
2016-10-17	20.59	20.82	20.59	20.82	430
2016-10-18	20.05	20.05	20.05	20.05	297
2016-10-19	0.00	0.00	0.00	20.05	5
2016-10-20	20.47	20.47	20.47	20.47	210
2016-10-21	0.00	0.00	0.00	20.47	13
2016-10-24	0.00	0.00	0.00	20.47	15
2016-10-25	20.00	20.00	18.50	18.50	759
2016-10-26	19.86	19.86	18.27	18.27	370
2016-10-27	19.47	19.47	19.47	19.47	223
2016-10-28	19.65	19.65	18.27	18.27	456
2016-10-31	20.10	20.10	19.25	19.40	9123
2016-11-01	19.50	20.07	19.45	19.64	13501
2016-11-02	19.40	19.70	19.40	19.61	1259
2016-11-03	19.70	19.70	19.70	19.70	10302
2016-11-04	19.70	20.28	19.54	20.03	1237
2016-11-07	20.65	20.96	19.87	20.50	12017
2016-11-08	20.31	21.30	20.31	20.95	5376
2016-11-09	21.05	22.00	20.88	21.60	16395
2016-11-10	22.30	22.44	22.26	22.44	1615
2016-11-11	22.40	23.50	22.40	23.50	2358
2016-11-14	22.91	24.00	22.91	24.00	6105
2016-11-15	24.00	24.00	24.00	24.00	1108
2016-11-16	23.75	23.75	23.75	23.75	5806
2016-11-17	23.25	23.25	23.25	23.25	363
2016-11-18	22.98	23.51	22.98	23.19	704
2016-11-21	22.62	23.10	22.01	23.05	10316
2016-11-22	22.77	23.55	22.77	23.55	8343
2016-11-23	23.73	23.75	23.39	23.42	5213
2016-11-25	23.80	24.47	23.80	24.47	1579
2016-11-28	24.50	24.50	23.95	23.95	5039
2016-11-29	23.95	25.05	23.95	25.05	8699
2016-11-30	25.00	25.00	21.01	23.78	2322
2016-12-01	23.15	24.00	23.15	23.85	2463
2016-12-02	23.91	23.91	23.91	23.91	115
2016-12-05	24.65	24.79	23.73	23.73	776
2016-12-06	24.02	25.40	23.04	24.72	7483
2016-12-07	24.99	24.99	24.31	24.94	870
2016-12-08	24.96	25.15	24.81	25.15	6106
2016-12-09	24.74	25.55	24.74	25.01	10255
2016-12-12	24.35	24.35	23.90	23.90	1147
2016-12-13	24.00	24.22	23.81	24.22	1095
2016-12-14	24.25	24.25	23.50	23.50	3546
2016-12-15	24.00	24.00	23.95	23.95	949
2016-12-16	23.56	23.80	23.25	23.25	901
2016-12-19	25.00	25.56	25.00	25.15	7854
2016-12-20	25.59	26.00	25.35	25.87	10604
2016-12-21	26.52	26.65	25.66	26.44	11397
2016-12-22	25.55	26.59	25.55	25.77	2605
2016-12-23	25.31	26.58	25.12	26.34	878
2016-12-27	25.92	26.97	25.92	26.36	1577
2016-12-28	26.29	26.78	26.00	26.00	910
2016-12-29	25.93	25.93	24.21	24.21	797
2016-12-30	25.38	25.38	25.10	25.31	1020
2017-01-03	25.76	25.76	25.50	25.50	295
2017-01-04	25.61	26.40	25.61	25.75	2093
2017-01-05	26.54	26.54	26.54	26.54	539
2017-01-06	26.54	26.54	26.50	26.50	1221
2017-01-09	25.84	26.34	25.69	26.09	841
2017-01-10	0.00	0.00	0.00	26.09	3
2017-01-11	25.96	25.96	25.54	25.95	1391
2017-01-13	25.70	25.94	25.70	25.94	211
2017-01-17	24.72	25.89	24.57	24.74	1929
2017-01-18	24.38	24.85	24.38	24.80	710
2017-01-19	25.71	25.71	25.59	25.59	297
2017-01-20	0.00	0.00	0.00	25.59	127
2017-01-23	0.00	0.00	0.00	25.59	75
2017-01-24	25.09	25.94	25.09	25.94	980
2017-01-25	26.52	26.52	25.80	26.40	557
2017-01-26	26.00	26.00	26.00	26.00	1109
2017-01-27	25.85	25.89	25.85	25.89	726
2017-01-30	25.20	26.07	25.20	25.25	6010
2017-01-31	0.00	0.00	0.00	25.25	11
2017-02-01	25.15	25.30	25.00	25.00	2286
2017-02-02	24.00	24.39	24.00	24.39	377
2017-02-03	0.00	0.00	0.00	24.39	26
2017-02-06	25.15	25.22	25.15	25.15	1965
2017-02-08	0.00	0.00	0.00	25.15	88
2017-02-09	25.69	25.69	25.69	25.69	100
2017-02-10	0.00	0.00	0.00	25.69	23
2017-02-13	24.50	25.12	24.36	25.00	1702
2017-02-14	24.89	24.89	24.76	24.76	1285
2017-02-15	24.90	24.90	24.90	24.90	170
2017-02-16	24.35	24.35	24.35	24.35	128
2017-02-17	24.18	24.18	24.02	24.02	419
2017-02-21	24.04	24.36	23.46	24.36	4772
2017-02-22	0.00	0.00	0.00	24.36	5
2017-02-23	0.00	0.00	0.00	24.36	83
2017-02-24	23.25	23.25	22.04	22.65	5995
2017-02-27	23.25	23.25	23.03	23.03	305
2017-02-28	21.50	21.50	21.50	21.50	251
2017-03-01	21.77	23.25	21.77	23.25	3939
2017-03-02	22.26	23.33	22.26	23.30	8768
2017-03-03	21.94	21.94	21.94	21.94	102
2017-03-06	22.50	22.50	22.50	22.50	802
2017-03-07	0.00	0.00	0.00	22.50	33
2017-03-08	22.00	22.00	22.00	22.00	294
2017-03-09	22.41	22.41	22.00	22.00	487
2017-03-10	20.77	21.79	20.77	21.76	4872
2017-03-13	22.00	22.10	21.16	21.96	4987
2017-03-14	22.02	22.20	21.56	21.98	4253
2017-03-15	20.75	22.01	20.75	22.00	3503
2017-03-16	21.95	22.00	21.90	21.95	7303
2017-03-17	21.98	21.98	21.94	21.95	3618
2017-03-20	21.50	21.65	21.13	21.13	2240
2017-03-21	21.48	21.55	20.69	20.69	4371
2017-03-22	19.37	19.37	19.37	19.37	260
2017-03-23	19.54	20.28	19.54	20.00	2126
2017-03-24	20.29	20.29	20.00	20.03	4863
2017-03-27	19.71	20.72	19.71	20.15	1147
2017-03-28	0.00	0.00	0.00	20.15	252
2017-03-29	19.85	19.85	19.85	19.85	140
2017-03-30	20.13	20.25	20.13	20.25	1205
2017-03-31	20.86	22.74	20.86	22.67	4143
2017-04-03	21.05	21.31	21.05	21.19	4741
2017-04-04	21.50	21.50	20.41	20.50	6308
2017-04-05	20.67	20.67	19.99	20.00	3022
2017-04-06	20.24	20.36	20.24	20.35	2800
2017-04-07	20.80	21.05	20.80	20.90	6422
2017-04-10	20.09	20.09	20.09	20.09	227
2017-04-11	20.84	20.84	20.83	20.84	1389
2017-04-12	0.00	0.00	0.00	20.84	7
2017-04-13	20.60	20.60	20.29	20.30	1747
2017-04-17	0.00	0.00	0.00	20.30	64
2017-04-18	0.00	0.00	0.00	20.30	94
2017-04-19	0.00	0.00	0.00	20.30	89
2017-04-20	20.25	21.88	20.25	21.88	504
2017-04-21	21.80	21.80	21.80	21.80	108
2017-04-24	18.80	18.80	18.80	18.80	134
2017-04-25	20.96	20.96	20.96	20.96	250
2017-04-26	0.00	0.00	0.00	20.96	97
2017-04-27	0.00	0.00	0.00	20.96	31
2017-05-01	22.59	22.59	22.57	22.57	240
2017-05-02	20.00	21.24	20.00	21.24	1349
2017-05-03	0.00	0.00	0.00	21.24	116
2017-05-04	0.00	0.00	0.00	21.24	67
2017-05-05	20.35	21.51	20.35	21.51	2231
2017-05-09	0.00	0.00	0.00	21.51	132
2017-05-12	0.00	0.00	0.00	21.51	104
2017-05-15	21.51	21.90	21.51	21.54	410
2017-05-16	21.50	21.50	21.50	21.50	532
2017-05-17	0.00	0.00	0.00	21.50	74
2017-05-18	21.47	21.50	20.29	20.29	1084
2017-05-19	20.76	21.23	20.76	21.23	418
2017-05-22	0.00	0.00	0.00	21.23	10
2017-05-23	20.82	20.82	20.82	20.82	479
2017-05-24	0.00	0.00	0.00	20.82	131
2017-05-25	0.00	0.00	0.00	20.82	102
2017-05-26	0.00	0.00	0.00	20.82	143
2017-05-30	0.00	0.00	0.00	20.82	124
2017-05-31	21.50	21.50	21.44	21.44	1710
2017-06-01	21.05	22.62	21.01	22.62	5144
2017-06-02	21.58	23.40	21.58	23.32	418
2017-06-05	23.36	23.36	22.05	22.05	231
2017-06-06	0.00	0.00	0.00	22.05	116
2017-06-07	0.00	0.00	0.00	22.05	55
2017-06-08	0.00	0.00	0.00	22.05	112
2017-06-09	0.00	0.00	0.00	22.05	64
2017-06-12	0.00	0.00	0.00	22.05	279
2017-06-13	22.66	22.66	22.66	22.66	283
2017-06-14	0.00	0.00	0.00	22.66	1
2017-06-15	22.78	22.79	22.78	22.78	1550
2017-06-16	22.50	22.72	20.85	21.00	3940
2017-06-19	21.77	21.77	21.70	21.70	572
2017-06-20	21.70	21.70	21.70	21.70	200
2017-06-21	20.23	21.50	20.09	21.48	9646
2017-06-22	21.50	21.50	21.50	21.50	104
2017-06-23	21.30	21.30	21.30	21.30	210
2017-06-26	21.29	21.29	20.87	21.10	545
2017-06-27	20.26	21.10	20.26	21.10	609
2017-06-28	0.00	0.00	0.00	21.10	29
2017-06-29	21.49	21.49	20.65	20.65	1861
2017-06-30	20.90	20.90	20.20	20.70	854
2017-07-03	0.00	0.00	0.00	20.70	31
2017-07-05	0.00	0.00	0.00	20.70	61
2017-07-06	0.00	0.00	0.00	20.70	1
2017-07-07	20.65	20.80	20.60	20.80	1580
2017-07-10	20.77	20.77	20.77	20.77	552
2017-07-11	21.75	21.75	21.75	21.75	352
2017-07-13	21.00	21.00	20.70	20.70	480
2017-07-17	20.70	22.02	20.70	22.02	1121
2017-07-20	21.50	22.15	21.10	22.00	9421
2017-07-21	22.05	22.05	22.00	22.00	2589
2017-07-24	22.00	22.00	22.00	22.00	395
2017-07-25	22.50	22.50	21.50	21.50	1817
2017-07-26	22.00	22.49	21.98	22.49	3255
2017-07-27	22.03	22.03	22.03	22.03	404
2017-07-28	21.60	21.60	21.60	21.60	241
2017-07-31	22.06	22.10	21.71	22.00	2721
2017-08-01	22.32	22.32	22.00	22.00	1533
2017-08-02	22.10	22.15	22.10	22.15	820
2017-08-03	22.54	23.00	22.53	23.00	3876
2017-08-04	24.10	24.10	23.03	23.81	3941
2017-08-07	24.20	25.27	24.20	24.50	1206
2017-08-08	24.98	24.98	23.55	24.75	4456
2017-08-09	23.50	24.25	23.50	24.25	1889
2017-08-10	23.49	24.41	23.42	24.10	3736
2017-08-11	23.93	23.93	23.27	23.27	3308
2017-08-14	0.00	0.00	0.00	23.27	4
2017-08-15	22.47	22.47	22.47	22.47	305
2017-08-16	22.01	23.20	21.72	23.20	610
2017-08-17	0.00	0.00	0.00	23.20	5
2017-08-18	0.00	0.00	0.00	23.20	47
2017-08-21	22.00	22.65	22.00	22.65	216
2017-08-22	0.00	0.00	0.00	22.65	1
2017-08-23	0.00	0.00	0.00	22.65	13
2017-08-24	0.00	0.00	0.00	22.65	23
2017-08-25	0.00	0.00	0.00	22.65	18
2017-08-28	20.24	21.07	20.00	20.15	1216
2017-08-29	21.00	22.06	20.91	21.50	6119
2017-08-30	22.31	22.31	21.83	21.83	1753
2017-09-01	20.82	20.82	20.82	20.82	253
2017-09-05	22.96	22.96	21.14	21.14	467
2017-09-06	22.86	24.39	22.86	23.55	341
2017-09-07	23.16	23.65	22.60	23.65	433
2017-09-08	23.56	23.56	23.56	23.56	322
2017-09-11	23.99	23.99	23.50	23.50	295
2017-09-12	24.09	24.15	23.45	24.15	855
2017-09-13	23.35	24.36	23.35	24.36	897
2017-09-14	24.39	24.39	24.24	24.24	4587
2017-09-15	23.46	23.46	23.39	23.39	1136
2017-09-18	0.00	0.00	0.00	23.39	51
2017-09-19	0.00	0.00	0.00	23.39	73
2017-09-20	23.30	24.30	23.30	24.30	1284
2017-09-21	22.56	22.89	22.00	22.60	954
2017-09-22	22.27	22.90	21.91	22.90	1624
2017-09-25	23.86	23.86	23.86	23.86	181
2017-09-26	24.92	25.00	24.92	24.97	1212
2017-09-27	25.96	26.40	25.58	26.38	3988
2017-09-28	25.50	27.00	25.50	27.00	1147
2017-09-29	26.74	28.12	26.20	27.19	5227
2017-10-02	26.50	28.65	26.50	28.25	2514
2017-10-03	28.50	28.75	28.50	28.55	2262
2017-10-04	28.42	28.95	28.42	28.95	3031
2017-10-05	28.70	28.96	28.14	28.53	2181
2017-10-06	27.69	29.90	27.65	28.73	4096
2017-10-09	28.50	28.50	28.50	28.50	335
2017-10-10	28.25	28.36	28.25	28.36	700
2017-10-11	0.00	0.00	0.00	28.36	169
2017-10-12	28.30	28.30	28.30	28.30	113
2017-10-13	0.00	0.00	0.00	28.30	80
2017-10-16	28.70	28.70	28.70	28.70	253
2017-10-17	0.00	0.00	0.00	28.70	57
2017-10-18	0.00	0.00	0.00	28.70	23
2017-10-20	0.00	0.00	0.00	28.70	6
2017-10-24	28.24	28.24	28.24	28.24	2657
2017-10-25	0.00	0.00	0.00	28.24	95
2017-10-26	27.16	27.31	27.16	27.31	496
2017-10-27	27.24	28.26	27.24	28.26	1380
2017-10-30	0.00	0.00	0.00	28.26	151
2017-10-31	0.00	0.00	0.00	28.26	1
2017-11-01	0.00	0.00	0.00	28.26	17
2017-11-02	27.55	27.55	27.00	27.00	761
2017-11-03	25.76	25.76	23.95	23.95	2076
2017-11-06	23.35	23.35	23.08	23.08	1021
2017-11-07	22.61	22.82	22.36	22.36	4596
2017-11-08	22.00	22.00	22.00	22.00	224
2017-11-09	19.25	21.87	19.25	21.87	801
2017-11-10	0.00	0.00	0.00	21.87	62
2017-11-13	21.33	22.15	21.33	22.15	2893
2017-11-14	0.00	0.00	0.00	22.15	15
2017-11-16	22.90	23.38	22.90	23.38	2920
2017-11-17	23.30	24.19	23.28	24.19	1445
2017-11-20	24.07	24.18	23.66	23.71	1218
2017-11-21	24.30	25.01	23.93	25.00	1921
2017-11-22	0.00	0.00	0.00	25.00	83
2017-11-24	0.00	0.00	0.00	25.00	131
2017-11-27	0.00	0.00	0.00	25.00	49
2017-11-30	23.00	23.00	22.77	22.89	1186
2017-12-01	22.15	22.45	22.15	22.45	935
2017-12-04	22.34	22.34	22.34	22.34	1040
2017-12-05	22.39	22.39	22.38	22.38	3033
2017-12-06	23.03	23.03	22.25	22.28	6947
2017-12-07	23.15	23.15	22.40	22.40	22983
2017-12-08	0.00	0.00	0.00	22.40	15763
2017-12-11	22.71	23.07	22.20	23.07	17496
2017-12-12	22.93	23.06	22.85	22.85	15412
2017-12-13	23.31	23.31	21.78	21.78	3124
2017-12-14	22.67	23.50	22.67	23.50	9684
2017-12-15	23.86	25.16	23.86	24.05	10893
2017-12-18	25.25	25.38	23.34	23.34	5472
2017-12-19	23.61	24.62	23.61	24.62	11046
2017-12-20	26.13	26.13	24.35	24.35	7155
2017-12-21	0.00	0.00	0.00	24.35	3500
2017-12-22	23.13	23.13	23.13	23.13	3579
2017-12-26	23.44	24.37	23.25	23.25	2637
2017-12-27	23.00	23.00	23.00	23.00	1804
2017-12-28	0.00	0.00	0.00	23.00	1428
2017-12-29	21.82	21.82	21.82	21.82	629
2018-01-02	21.82	21.82	21.82	21.82	2415
2018-01-03	22.11	22.12	22.11	22.11	3307
2018-01-04	0.00	0.00	0.00	22.11	2623
2018-01-05	22.38	22.46	22.38	22.46	1188
2018-01-08	22.57	22.57	22.57	22.57	382
2018-01-09	22.45	22.45	21.90	21.90	966
2018-01-10	21.57	21.57	21.57	21.57	248
2018-01-11	22.44	22.44	22.44	22.44	218
2018-01-12	21.79	21.79	21.79	21.79	740
2018-01-16	0.00	0.00	0.00	21.79	45
2018-01-17	0.00	0.00	0.00	21.79	97
2018-01-18	22.15	22.34	22.15	22.15	1648
2018-01-19	21.22	21.30	20.24	21.30	3144
2018-01-22	20.75	20.75	19.81	19.81	697
2018-01-24	19.67	19.69	19.28	19.54	1170
2018-01-25	19.64	19.64	18.94	18.94	905
2018-01-26	0.00	0.00	0.00	18.94	2
2018-01-29	0.00	0.00	0.00	18.94	194
2018-01-30	19.41	19.41	17.94	17.94	238
2018-01-31	17.94	19.23	17.94	19.23	352
2018-02-01	18.82	18.89	18.40	18.41	785
2018-02-02	17.11	17.11	17.11	17.11	319
2018-02-05	0.00	0.00	0.00	17.11	28
2018-02-06	18.03	18.03	18.03	18.03	278
2018-02-07	17.89	17.89	17.89	17.89	500
2018-02-08	17.20	17.20	17.05	17.05	424
2018-02-09	16.00	17.05	15.85	17.05	726
2018-02-12	17.00	17.00	16.40	16.40	832
2018-02-13	16.20	16.20	16.20	16.20	618
2018-02-20	16.62	16.62	16.50	16.50	1527
2018-02-21	16.67	16.87	16.67	16.75	1393
2018-02-22	16.56	16.56	15.24	15.75	783
2018-02-23	16.50	16.50	16.50	16.50	228
2018-02-26	16.61	16.61	16.61	16.61	101
2018-02-27	16.68	16.68	15.65	15.65	2207
2018-02-28	15.75	15.75	15.75	15.75	1046
2018-03-01	15.88	15.88	15.60	15.60	341
2018-03-02	0.00	0.00	0.00	15.60	25
2018-03-05	15.83	16.72	15.75	16.66	2440
2018-03-06	16.54	18.32	16.40	18.32	2078
2018-03-07	17.00	18.32	16.45	17.39	1192
2018-03-08	16.74	16.88	16.22	16.88	1443
2018-03-09	15.90	18.52	15.87	17.26	1563
2018-03-12	18.08	18.79	17.60	18.79	1419
2018-03-13	19.50	19.50	16.02	19.15	3845
2018-03-14	18.87	19.55	17.23	17.23	3828
2018-03-15	17.23	17.90	17.00	17.00	4698
2018-03-16	17.37	17.57	17.37	17.41	5399
2018-03-19	16.79	17.23	16.79	16.88	1913
2018-03-20	18.16	18.16	16.72	16.72	5453
2018-03-21	17.20	17.21	16.52	16.95	2320
2018-03-22	17.32	17.32	17.32	17.32	3277
2018-03-23	17.00	17.00	16.49	16.49	531
2018-03-26	0.00	0.00	0.00	16.49	101
2018-03-27	0.00	0.00	0.00	16.49	7
2018-03-28	0.00	0.00	0.00	16.49	37
2018-03-29	17.02	17.02	17.02	17.02	2206
2018-04-02	0.00	0.00	0.00	17.02	6
2018-04-03	17.03	17.03	17.03	17.03	425
2018-04-04	17.35	17.35	17.35	17.03	100
2018-04-05	0.00	0.00	0.00	17.03	3
2018-04-06	17.33	17.33	17.22	17.22	640
2018-04-09	0.00	0.00	0.00	17.22	12
2018-04-10	0.00	0.00	0.00	17.22	43
2018-04-11	0.00	0.00	0.00	17.22	66
2018-04-12	17.00	17.67	16.21	17.66	24981
2018-04-13	16.86	16.86	16.86	16.86	371
2018-04-16	17.23	17.23	17.23	17.23	102
2018-04-17	17.88	17.98	17.88	17.98	430
2018-04-18	16.55	18.85	16.55	18.85	2576
2018-04-19	18.63	18.63	18.63	18.63	231
2018-04-20	18.40	18.50	18.40	18.45	1667
2018-04-23	0.00	0.00	0.00	18.45	12
2018-04-24	17.10	17.10	17.10	17.10	300
2018-04-25	17.61	17.61	17.61	17.61	271
2018-04-26	0.00	0.00	0.00	17.61	87
2018-04-27	0.00	0.00	0.00	17.61	26
2018-04-30	0.00	0.00	0.00	17.61	3
2018-05-01	17.96	17.96	17.96	17.96	268
2018-05-02	17.87	17.95	17.87	17.95	376
2018-05-03	0.00	0.00	0.00	17.95	35
2018-05-04	17.00	17.49	17.00	17.49	676
2018-05-07	17.55	17.55	17.55	17.55	971
2018-05-08	17.55	18.48	17.55	18.48	1501
2018-05-09	17.00	17.45	17.00	17.45	499
2018-05-11	0.00	0.00	0.00	17.45	51
2018-05-14	18.45	18.57	18.45	18.57	702
2018-05-15	0.00	0.00	0.00	18.57	116
2018-05-16	0.00	0.00	0.00	18.57	171
2018-05-17	0.00	0.00	0.00	18.57	101
2018-05-18	18.11	18.11	17.65	17.65	936
2018-05-22	18.00	18.00	18.00	18.00	532
2018-05-23	0.00	0.00	0.00	18.00	19
2018-05-24	19.25	19.65	19.00	19.05	8710
2018-05-25	19.20	19.20	19.20	19.20	2771
2018-05-29	19.00	19.24	18.75	19.24	813
2018-06-01	17.74	18.90	17.74	18.90	514
2018-06-04	18.95	18.95	18.95	18.95	372
2018-06-05	19.65	19.65	19.07	19.63	3686
2018-06-06	20.47	20.50	19.91	19.91	925
2018-06-07	19.71	19.85	19.71	19.85	394
2018-06-08	0.00	0.00	0.00	19.85	54
2018-06-11	19.16	19.16	19.16	19.16	212
2018-06-12	18.77	18.77	18.77	18.77	350
2018-06-13	19.41	19.41	19.41	19.41	198
2018-06-14	19.25	19.25	19.20	19.20	2466
2018-06-15	19.65	20.75	19.65	20.75	1232
2018-06-18	19.85	20.46	19.85	20.46	1634
2018-06-19	0.00	0.00	0.00	20.46	2
2018-06-20	20.60	20.60	20.60	20.60	192
2018-06-21	0.00	0.00	0.00	20.60	104
2018-06-22	19.69	19.69	19.69	19.69	134
2018-06-25	21.05	23.16	21.05	21.44	3701
2018-06-26	21.17	21.17	20.27	21.05	1216
2018-06-27	21.05	21.69	20.70	20.70	4300
2018-06-28	19.60	21.48	19.60	21.40	2710
2018-06-29	20.74	20.89	20.74	20.89	1359
2018-07-02	20.74	20.85	20.74	20.85	515
2018-07-03	21.40	21.41	21.36	21.40	4457
2018-07-05	22.20	22.20	22.20	22.20	306
2018-07-06	21.80	22.51	21.80	22.00	6463
2018-07-09	21.05	21.05	21.05	21.05	525
2018-07-10	21.69	21.69	21.69	21.69	232
2018-07-13	20.05	20.05	20.05	20.05	150
2018-07-16	20.00	20.00	19.76	19.76	2378
2018-07-17	19.75	21.73	19.75	21.73	1446
2018-07-18	21.49	21.49	20.79	21.20	1568
2018-07-19	21.00	21.50	21.00	21.19	2667
2018-07-20	21.40	21.50	21.25	21.50	4329
2018-07-23	21.26	21.26	21.26	21.26	339
2018-07-24	0.00	0.00	0.00	21.26	20
2018-07-26	22.55	22.55	22.50	22.55	2319
2018-07-27	22.45	22.45	21.81	21.81	374
2018-07-30	22.00	22.00	20.10	21.00	667
2018-07-31	0.00	0.00	0.00	21.00	20
2018-08-01	20.05	20.05	20.05	20.05	151
2018-08-02	19.40	23.16	19.40	22.19	15313
2018-08-03	22.03	22.20	21.85	21.85	2624
2018-08-06	21.85	22.20	21.85	22.06	11933
2018-08-08	22.25	22.50	22.25	22.35	10631
2018-08-10	0.00	0.00	0.00	22.35	50
2018-08-13	24.00	24.00	24.00	24.00	140
2018-08-14	20.46	22.73	20.46	22.73	595
2018-08-15	22.25	22.25	22.25	22.25	20305
2018-08-17	0.00	0.00	0.00	22.25	31
2018-08-20	24.00	25.79	23.50	23.51	8937
2018-08-21	23.55	23.55	23.55	23.55	221
2018-08-23	24.40	24.40	24.40	24.40	227
2018-08-24	0.00	0.00	0.00	24.40	25
2018-08-27	25.00	25.00	24.45	24.45	5096
2018-08-28	25.00	25.00	25.00	25.00	647
2018-08-29	24.77	24.77	24.75	24.75	422
2018-08-30	24.51	25.00	24.51	25.00	1911
2018-08-31	25.09	25.28	25.09	25.28	1127
2018-09-04	25.00	25.08	24.10	24.90	4865
2018-09-05	23.19	24.75	23.19	24.30	8212
2018-09-06	22.68	24.30	22.11	24.25	4666
2018-09-07	24.24	24.25	24.24	24.25	300
2018-09-10	22.40	23.79	22.40	23.73	1500
2018-09-11	23.75	23.75	23.43	23.60	2515
2018-09-12	23.60	23.60	23.60	23.60	128
2018-09-13	23.46	23.60	23.46	23.60	5249
2018-09-14	23.60	24.47	23.60	24.47	5932
2018-09-17	23.63	23.65	22.32	22.40	2272
2018-09-18	22.53	22.53	20.66	21.50	13695
2018-09-19	21.28	21.32	21.28	21.32	2585
2018-09-20	21.81	21.81	21.81	21.81	186
2018-09-21	21.00	21.13	18.99	21.00	2570
2018-09-24	0.00	0.00	0.00	21.00	11
2018-09-25	21.50	21.98	21.50	21.61	2445
2018-09-26	21.59	21.65	21.55	21.55	32164
2018-09-28	0.00	0.00	0.00	21.55	94
2018-10-01	20.22	20.22	20.22	20.22	1199
2018-10-02	20.27	20.27	20.27	20.27	255
2018-10-04	20.29	20.29	20.29	20.29	260
2018-10-05	20.92	21.05	20.25	21.00	6728
2018-10-08	0.00	0.00	0.00	21.00	135
2018-10-09	19.70	20.20	19.28	20.20	451
2018-10-10	19.60	19.60	19.60	19.60	289
2018-10-11	20.55	20.55	20.18	20.22	3071
2018-10-12	20.69	20.69	19.44	19.44	4087
2018-10-15	0.00	0.00	0.00	19.44	126
2018-10-16	21.00	21.00	21.00	21.00	130
2018-10-17	21.00	21.68	20.07	21.12	6297
2018-10-18	21.20	21.20	21.20	21.20	200
2018-10-22	19.94	20.01	19.44	20.01	5209
2018-10-26	17.74	19.15	17.74	19.15	983
2018-10-29	18.85	18.85	18.85	18.85	1896
2018-10-30	18.20	19.04	18.00	18.50	3620
2018-10-31	18.84	18.84	17.70	18.09	1282
2018-11-01	19.40	21.62	19.40	21.62	3005
2018-11-02	23.05	23.05	20.35	20.35	576
2018-11-05	20.45	20.55	20.40	20.55	671
2018-11-06	20.16	21.04	20.13	21.04	895
2018-11-07	20.50	20.60	20.50	20.60	500
2018-11-12	0.00	0.00	0.00	20.60	40
2018-11-14	0.00	0.00	0.00	20.60	11
2018-11-15	0.00	0.00	0.00	20.60	97
2018-11-16	20.60	20.60	20.60	20.60	563
2018-11-19	0.00	0.00	0.00	20.60	12
2018-11-20	0.00	0.00	0.00	20.60	91
2018-11-23	0.00	0.00	0.00	20.60	41
2018-11-26	17.69	19.12	17.69	18.31	1275
2018-11-28	18.13	18.44	18.13	18.44	1233
2018-11-29	18.02	18.40	18.02	18.14	1600
2018-11-30	17.50	17.50	17.50	17.50	463
2018-12-03	0.00	0.00	0.00	17.50	102
2018-12-04	17.58	17.75	17.00	17.00	743
2018-12-06	17.38	17.52	16.85	16.85	1308
2018-12-07	17.75	17.75	16.07	16.31	1487
2018-12-10	16.00	16.13	16.00	16.13	1121
2018-12-11	16.05	16.60	16.03	16.60	1375
2018-12-12	0.00	0.00	0.00	16.60	252
2018-12-13	0.00	0.00	0.00	16.60	344
2018-12-14	16.00	16.00	16.00	16.00	310
2018-12-17	17.50	17.50	15.25	15.25	812
2018-12-18	0.00	0.00	0.00	15.25	448
2018-12-19	14.81	15.17	14.00	14.27	2067
2018-12-20	14.75	14.75	14.75	14.75	391
2018-12-21	14.25	14.55	14.12	14.12	1806
2018-12-24	13.75	13.75	13.67	13.67	737
2018-12-26	13.00	14.75	12.85	13.55	2667
2018-12-27	13.52	13.55	13.09	13.09	2624
2018-12-28	13.81	13.85	13.45	13.45	2306
2018-12-31	13.45	14.59	13.45	13.75	658
2019-01-02	15.00	16.60	15.00	16.60	8710
2019-01-03	0.00	0.00	0.00	16.60	130
2019-01-04	16.10	16.10	16.10	16.10	428
2019-01-07	16.06	16.10	16.06	16.10	601
2019-01-08	16.25	16.25	16.25	16.25	260
2019-01-10	0.00	0.00	0.00	16.25	85
2019-01-11	0.00	0.00	0.00	16.25	1
2019-01-14	0.00	0.00	0.00	16.25	4
2019-01-15	16.25	16.50	15.60	16.30	1862
2019-01-17	16.90	18.39	16.90	18.39	746
2019-01-18	17.40	18.94	16.90	18.70	4652
2019-01-22	18.20	18.20	18.20	18.20	185
2019-01-23	0.00	0.00	0.00	18.20	28
2019-01-24	0.00	0.00	0.00	18.20	1
2019-01-25	19.00	19.30	18.78	18.78	886
2019-01-28	18.70	18.70	18.70	18.70	201
2019-01-29	0.00	0.00	0.00	18.70	3
2019-01-30	19.60	19.88	19.44	19.88	754
2019-01-31	19.48	20.14	19.48	20.14	452
2019-02-01	0.00	0.00	0.00	20.14	26
2019-02-04	0.00	0.00	0.00	20.14	206
2019-02-05	0.00	0.00	0.00	20.14	3
2019-02-06	19.50	21.47	19.39	19.45	3180
2019-02-07	0.00	0.00	0.00	19.45	6
2019-02-08	0.00	0.00	0.00	19.45	11
2019-02-11	0.00	0.00	0.00	19.45	17
2019-02-12	19.45	20.10	19.45	20.10	399
2019-02-13	20.35	20.35	20.35	20.35	347
2019-02-14	21.10	21.10	20.50	20.50	320
2019-02-15	20.82	20.82	20.82	20.82	107
2019-02-19	20.48	20.48	20.46	20.46	321
2019-02-20	20.81	20.81	20.81	20.81	201
2019-02-21	21.34	21.34	21.34	21.34	215
2019-02-22	23.24	23.24	21.75	23.22	913
2019-02-25	21.10	21.10	21.10	21.10	223
2019-02-26	0.00	0.00	0.00	21.10	133
2019-02-27	21.40	21.40	21.40	21.40	166
2019-02-28	0.00	0.00	0.00	21.40	2
2019-03-01	21.55	21.55	21.40	21.43	2958
2019-03-04	21.24	21.25	21.24	21.25	846
2019-03-05	21.00	21.00	20.20	20.20	2117
2019-03-06	19.06	20.28	19.06	20.28	807
2019-03-07	20.00	20.46	20.00	20.46	1660
2019-03-08	0.00	0.00	0.00	20.46	1
2019-03-11	19.84	20.46	19.84	20.46	688
2019-03-13	20.11	20.38	20.11	20.38	951
2019-03-14	0.00	0.00	0.00	20.38	5
2019-03-15	0.00	0.00	0.00	20.38	12
2019-03-18	22.87	22.87	22.87	22.87	1074
2019-03-19	22.75	22.75	22.75	22.75	273
2019-03-20	23.00	23.00	22.72	23.00	802
2019-03-21	22.28	22.28	22.28	22.28	348
2019-03-22	21.28	21.28	20.80	21.00	1287
2019-03-25	21.49	21.49	21.49	21.49	152
2019-03-27	20.85	20.85	20.85	20.85	216
2019-03-28	21.20	21.20	21.20	21.20	196
2019-03-29	22.79	23.11	21.43	21.43	1639
2019-04-01	21.34	21.34	21.34	21.34	175
2019-04-02	21.79	21.79	20.71	21.10	1727
2019-04-03	21.55	21.55	21.55	21.55	234
2019-04-04	0.00	0.00	0.00	21.55	21
2019-04-05	20.79	20.79	20.79	20.79	299
2019-04-08	0.00	0.00	0.00	20.79	16
2019-04-10	20.69	20.69	20.69	20.69	342
2019-04-11	0.00	0.00	0.00	20.69	29
2019-04-12	22.55	22.60	20.92	20.92	2048
2019-04-16	21.55	22.40	21.55	22.40	1078
2019-04-17	22.85	22.99	22.85	22.99	825
2019-04-18	22.00	22.00	21.70	21.70	450
2019-04-22	21.80	21.80	21.70	21.70	830
2019-04-23	21.72	21.72	21.25	21.25	262
2019-04-24	0.00	0.00	0.00	21.25	128
2019-04-26	21.66	22.11	21.12	21.12	1923
2019-04-29	21.11	21.11	20.71	20.71	411
2019-04-30	20.64	20.64	20.64	20.64	253
2019-05-01	0.00	0.00	0.00	20.64	104
2019-05-02	19.84	20.30	19.64	19.64	1439
2019-05-03	20.12	20.12	19.75	19.90	1189
2019-05-06	19.60	20.60	19.60	20.60	285
2019-05-08	19.57	20.02	19.57	20.02	202
2019-05-09	0.00	0.00	0.00	20.02	95
2019-05-10	18.29	18.35	18.00	18.00	1877
2019-05-13	18.27	18.27	17.92	17.92	1932
2019-05-14	18.58	18.70	18.58	18.70	601
2019-05-15	18.00	18.05	17.99	17.99	945
2019-05-16	17.25	17.64	17.19	17.59	4517
2019-05-17	18.00	19.55	18.00	19.55	990
2019-05-20	19.00	19.00	17.85	17.90	812
2019-05-21	0.00	0.00	0.00	17.90	6
2019-05-22	17.42	17.42	17.15	17.20	1249
2019-05-23	16.80	16.80	16.80	16.80	413
2019-05-24	16.49	16.49	16.20	16.20	2595
2019-05-28	16.50	16.75	16.18	16.70	3963
2019-05-29	16.61	16.75	16.26	16.26	3083
2019-05-30	16.13	16.13	15.20	15.30	2324
2019-05-31	15.13	15.13	14.70	14.70	402
2019-06-03	14.70	15.09	14.70	14.95	821
2019-06-04	15.68	15.80	15.65	15.65	825
2019-06-05	15.61	15.61	15.40	15.40	383
2019-06-06	0.00	0.00	0.00	15.40	60
2019-06-07	16.45	16.70	16.09	16.55	3647
2019-06-10	16.54	16.54	16.54	16.54	103
2019-06-11	15.95	16.42	15.95	16.42	268
2019-06-12	0.00	0.00	0.00	16.42	75
2019-06-13	15.83	15.83	15.83	15.83	125
2019-06-14	0.00	0.00	0.00	15.83	87
2019-06-17	15.67	15.67	14.60	14.60	4176
2019-06-18	15.35	15.56	15.35	15.35	882
2019-06-19	0.00	0.00	0.00	15.35	5
2019-06-20	14.35	14.40	14.35	14.40	603
2019-06-21	17.66	17.66	17.66	17.66	845
2019-06-24	14.92	16.27	14.92	15.75	5847
2019-06-25	15.64	15.64	15.64	15.64	202
2019-06-26	16.31	16.31	15.02	15.02	329
2019-06-27	0.00	0.00	0.00	15.02	64
2019-06-28	15.25	15.25	15.25	15.25	325
2019-07-01	0.00	0.00	0.00	15.25	89
2019-07-02	14.75	14.75	14.75	14.75	149
2019-07-03	0.00	0.00	0.00	14.75	160
2019-07-05	15.27	15.27	15.27	15.27	204
2019-07-08	15.00	15.00	14.70	15.00	3538
2019-07-10	14.86	14.86	14.86	14.86	295
2019-07-11	14.71	14.71	14.47	14.58	346
2019-07-12	13.69	14.86	13.69	14.34	663
2019-07-15	14.78	14.78	13.80	14.30	4617
2019-07-16	14.07	15.25	14.07	14.10	630
2019-07-17	14.00	14.07	14.00	14.00	2558
2019-07-18	14.08	14.08	14.05	14.05	1592
2019-07-19	14.15	14.15	14.08	14.08	3706
2019-07-22	0.00	0.00	0.00	14.08	35
2019-07-23	0.00	0.00	0.00	14.08	1
2019-07-24	15.32	15.32	15.32	15.32	163
2019-07-25	14.87	14.87	14.87	14.87	231
2019-07-26	15.49	15.72	15.35	15.72	1036
2019-07-29	15.77	15.81	15.77	15.81	394
2019-07-30	15.49	15.80	15.49	15.80	350
2019-07-31	15.50	15.50	15.43	15.43	1449
2019-08-01	13.72	13.72	12.39	12.40	6833
2019-08-02	11.57	11.60	10.75	10.96	1816
2019-08-05	11.00	11.13	10.50	10.55	2640
2019-08-06	10.59	11.01	10.59	10.90	6977
2019-08-07	10.11	10.11	10.11	10.11	331
2019-08-08	10.53	11.14	10.53	10.57	3357
2019-08-09	10.66	10.68	10.61	10.61	711
2019-08-12	9.96	10.95	9.85	10.65	6590
2019-08-13	10.65	10.89	10.65	10.89	457
2019-08-14	9.95	10.66	9.95	10.10	1056
2019-08-16	11.33	11.40	11.15	11.25	2892
2019-08-20	0.00	0.00	0.00	11.25	135
2019-08-21	11.30	11.30	11.30	11.30	358
2019-08-22	10.30	11.04	10.30	11.04	2102
2019-08-23	10.23	10.23	10.23	10.23	510
2019-08-26	10.35	10.38	9.82	10.20	5409
2019-08-27	10.14	10.14	9.10	9.10	3923
2019-08-28	9.67	9.92	9.20	9.20	3061
2019-08-29	9.28	10.22	9.28	10.22	993
2019-08-30	10.07	10.07	10.07	10.07	311
2019-09-03	9.81	10.43	9.81	10.31	701
2019-09-04	0.00	0.00	0.00	10.31	26
2019-09-05	10.45	10.70	9.81	10.70	9798
2019-09-06	10.43	12.37	9.95	11.65	6435
2019-09-09	11.25	12.08	11.25	11.31	3111
2019-09-10	12.09	12.09	10.43	10.43	828
2019-09-11	12.45	13.25	11.86	12.85	2035
2019-09-12	14.24	14.24	12.89	12.89	1181
2019-09-13	14.55	14.62	13.77	14.61	6274
2019-09-16	14.39	14.39	14.39	14.39	1610
2019-09-17	13.00	13.84	13.00	13.84	1573
2019-09-18	13.00	14.13	13.00	14.13	2611
2019-09-19	13.61	13.61	13.22	13.61	2227
2019-09-20	14.24	14.70	13.07	14.70	3142
2019-09-23	13.79	13.87	13.60	13.87	2959
2019-09-24	14.00	15.00	14.00	14.93	6181
2019-09-25	14.76	14.76	14.68	14.68	373
2019-09-26	14.65	15.73	14.65	15.73	1624
2019-09-27	15.59	15.59	14.75	15.56	3491
2019-09-30	14.11	14.11	13.53	13.78	895
2019-10-01	0.00	0.00	0.00	13.78	64
2019-10-02	0.00	0.00	0.00	13.78	43
2019-10-03	0.00	0.00	0.00	13.78	5
2019-10-04	13.39	13.84	13.39	13.84	2522
2019-10-07	0.00	0.00	0.00	13.84	116
2019-10-08	12.58	12.58	12.57	12.57	688
2019-10-09	13.00	13.00	13.00	13.00	1204
2019-10-10	12.80	12.81	12.54	12.64	2875
2019-10-11	12.52	12.57	12.40	12.40	8434
2019-10-14	12.19	12.23	11.45	11.48	1683
2019-10-15	11.50	12.01	11.50	12.00	826
2019-10-16	12.00	12.00	11.00	11.48	3266
2019-10-17	11.48	11.48	11.01	11.48	1838
2019-10-18	11.48	11.83	11.48	11.48	3134
2019-10-21	11.47	12.35	11.25	11.41	6352
2019-10-22	11.48	12.12	11.42	12.12	1733
2019-10-23	12.15	12.35	11.75	12.25	4316
2019-10-24	12.01	12.28	12.01	12.23	1650
2019-10-25	12.75	13.67	12.35	13.67	3278
2019-10-28	13.05	14.19	12.40	12.70	6626
2019-10-29	13.03	14.07	12.92	14.07	5520
2019-10-30	13.43	13.65	12.86	13.10	1938
2019-10-31	13.46	13.79	13.23	13.51	24739
2019-11-01	13.59	14.05	12.48	12.50	57265
2019-11-04	13.01	13.78	13.01	13.35	1688
2019-11-05	13.89	14.05	13.53	14.05	1320
2019-11-06	14.80	15.00	14.25	14.60	3299
2019-11-07	15.06	15.45	14.65	14.66	1878
2019-11-08	14.55	15.31	13.95	13.95	4285
2019-11-11	15.20	15.20	14.34	14.34	1745
2019-11-12	14.87	15.38	14.45	14.75	6624
2019-11-13	14.30	14.41	14.29	14.31	1471
2019-11-14	14.35	14.50	14.35	14.42	656
2019-11-15	14.05	14.44	13.53	13.53	4985
2019-11-18	0.00	0.00	0.00	13.53	56
2019-11-19	0.00	0.00	0.00	13.53	53
2019-11-20	13.01	13.88	13.01	13.88	1839
2019-11-21	13.37	13.55	13.37	13.55	1054
2019-11-22	13.04	13.20	12.85	12.85	595
2019-11-25	12.97	14.47	12.85	14.23	5727
2019-11-26	14.50	14.50	14.25	14.25	656
2019-11-27	14.02	14.10	13.55	13.55	1443
2019-11-29	0.00	0.00	0.00	13.55	198
2019-12-02	0.00	0.00	0.00	13.55	2
2019-12-03	13.81	14.07	13.81	14.07	200
2019-12-04	13.96	13.96	13.96	13.96	355
2019-12-05	14.05	15.18	12.46	14.84	5886
2019-12-06	14.33	14.54	14.27	14.27	1846
2019-12-09	14.44	15.74	14.35	14.51	7718
2019-12-10	14.86	14.87	14.57	14.57	1919
2019-12-11	14.82	15.12	14.82	14.95	8435
2019-12-12	14.95	15.35	14.95	15.20	1830
2019-12-13	0.00	0.00	0.00	15.20	8
2019-12-16	16.22	16.22	15.46	16.00	2694
2019-12-17	16.00	16.07	15.85	15.85	2572
2019-12-18	15.80	16.37	15.80	16.37	2958
2019-12-19	16.36	16.83	16.36	16.37	2212
2019-12-20	16.36	17.60	16.33	17.51	5836
2019-12-23	16.53	16.56	16.33	16.56	760
2019-12-24	0.00	0.00	0.00	16.56	6
2019-12-26	16.05	16.92	16.05	16.92	839
2019-12-27	16.20	16.20	16.20	16.20	121
2019-12-30	15.50	15.80	15.43	15.56	5285
2019-12-31	16.20	16.20	16.20	16.20	348
2020-01-02	0.00	0.00	0.00	16.20	10
2020-01-03	16.00	16.42	15.34	15.34	3235
2020-01-06	0.00	0.00	0.00	15.34	827
2020-01-07	16.20	16.50	16.13	16.35	4635
2020-01-08	16.72	16.72	15.74	16.46	5055
2020-01-09	0.00	0.00	0.00	16.46	78
2020-01-10	16.60	16.84	16.23	16.53	5202
2020-01-13	16.55	17.19	16.46	16.59	2070
2020-01-14	16.60	16.60	16.60	16.60	290
2020-01-15	16.25	16.25	15.35	15.49	4912
2020-01-16	15.49	15.50	15.44	15.50	3162
2020-01-17	16.34	16.84	16.23	16.84	3638
2020-01-21	16.81	16.81	16.81	16.81	323
2020-01-22	16.13	16.68	15.89	16.60	1842
2020-01-23	16.87	16.87	16.87	16.87	714
2020-01-24	16.15	16.36	15.59	16.12	1353
2020-01-27	0.00	0.00	0.00	16.12	84
2020-01-28	0.00	0.00	0.00	16.12	130
2020-01-29	14.78	14.78	14.49	14.49	728
2020-01-30	0.00	0.00	0.00	14.49	30
2020-01-31	15.30	15.30	14.21	14.25	825
2020-02-03	14.35	14.35	14.18	14.18	679
2020-02-04	13.68	13.68	13.68	13.68	607
2020-02-05	0.00	0.00	0.00	13.68	52
2020-02-06	14.98	15.34	14.52	14.52	1019
2020-02-07	14.87	15.04	14.53	15.04	4533
2020-02-10	0.00	0.00	0.00	15.04	262
2020-02-11	14.33	14.33	14.33	14.33	175
2020-02-12	0.00	0.00	0.00	14.33	8
2020-02-13	15.29	15.29	15.29	15.29	462
2020-02-14	15.25	15.25	15.20	15.25	950
2020-02-18	0.00	0.00	0.00	15.25	7
2020-02-20	13.00	14.61	13.00	13.50	4718
2020-02-21	12.80	12.98	11.94	11.94	3642
2020-02-24	0.00	0.00	0.00	11.94	51
2020-02-25	10.88	10.88	10.01	10.01	891
2020-02-26	10.00	10.00	9.61	9.61	1590
2020-02-27	9.10	9.18	9.00	9.18	1110
2020-02-28	8.90	10.35	8.90	10.30	5662
2020-03-02	10.12	10.91	9.53	9.53	5666
2020-03-03	10.08	10.30	9.94	9.97	3445
2020-03-04	10.15	10.30	10.15	10.30	1711
2020-03-05	9.79	10.00	9.79	9.99	7325
2020-03-09	9.30	9.58	8.70	8.70	3947
2020-03-10	8.79	8.79	8.79	8.79	439
2020-03-11	8.80	8.80	7.79	8.23	8294
2020-03-12	8.61	8.61	7.21	7.27	12167
2020-03-13	8.28	8.28	7.37	8.20	6046
2020-03-16	8.05	8.14	7.39	8.01	6815
2020-03-17	8.05	8.25	7.50	8.25	6338
2020-03-18	7.95	8.24	6.37	6.40	5049
2020-03-19	7.50	7.50	6.08	6.15	3145
2020-03-20	6.55	6.55	6.32	6.32	2172
2020-03-23	6.96	6.96	6.51	6.96	5278
2020-03-24	6.96	7.50	6.96	7.32	3683
2020-03-25	7.70	7.70	7.70	7.70	169
2020-03-26	7.10	7.50	7.10	7.21	1047
2020-03-27	7.04	7.53	7.04	7.53	3524
2020-03-30	7.50	7.51	7.35	7.50	1920
2020-03-31	7.57	7.57	7.57	7.57	739
2020-04-01	7.50	7.50	7.46	7.50	1022
2020-04-02	7.70	7.70	7.67	7.67	538
2020-04-03	7.50	7.51	6.26	6.26	6550
2020-04-06	7.10	7.16	7.10	7.16	1190
2020-04-07	7.50	7.50	7.50	7.50	501
2020-04-08	8.25	8.25	8.25	8.25	865
2020-04-09	8.76	8.78	8.72	8.72	2626
2020-04-13	8.90	8.90	8.85	8.85	2678
2020-04-14	8.09	8.09	7.29	7.31	2653
2020-04-15	7.38	8.78	7.27	8.07	3987
2020-04-16	8.33	8.33	7.25	7.25	2414
2020-04-17	7.75	7.80	7.75	7.75	2725
2020-04-20	7.75	7.75	7.15	7.15	833
2020-04-21	0.00	0.00	0.00	7.15	27
2020-04-22	7.30	7.35	6.75	6.96	3675
2020-04-23	6.60	7.03	6.55	6.56	843
2020-04-24	7.08	7.08	6.60	6.60	5220
2020-04-27	7.14	7.25	6.94	7.05	1484
2020-04-28	7.15	7.24	6.85	6.85	2759
2020-04-29	7.65	7.65	7.65	7.65	296
2020-04-30	8.34	8.34	7.42	7.42	1476
2020-05-01	8.89	9.52	8.22	8.85	8680
2020-05-04	9.50	9.50	8.09	8.09	973
2020-05-05	8.45	8.45	8.45	8.45	371
2020-05-06	8.55	8.92	8.55	8.70	4434
2020-05-07	8.75	9.50	8.75	9.50	6238
2020-05-08	9.55	9.55	8.95	8.96	7134
2020-05-11	8.85	9.45	8.64	8.78	3564
2020-05-12	9.24	9.24	8.10	8.10	8816
2020-05-13	8.10	8.10	8.10	8.10	1659
2020-05-14	8.68	8.68	8.50	8.50	528
2020-05-15	8.45	8.49	7.11	7.69	3775
2020-05-18	7.70	8.44	7.70	8.44	1842
2020-05-19	0.00	0.00	0.00	8.44	136
2020-05-20	8.61	8.99	8.61	8.99	367
2020-05-21	8.50	8.50	8.00	8.00	1577
2020-05-22	8.50	11.48	8.50	9.32	12027
2020-05-26	0.00	0.00	0.00	9.32	195
2020-05-27	10.60	10.75	10.32	10.75	947
2020-05-28	11.20	11.52	10.51	10.86	3805
2020-05-29	0.00	0.00	0.00	10.86	0
2020-06-01	10.80	10.80	10.80	10.80	301
2020-06-02	11.05	11.05	10.82	10.92	3160
2020-06-03	10.83	10.83	10.83	10.83	620
2020-06-04	10.83	10.83	9.33	10.29	1456
2020-06-05	10.99	12.84	10.50	12.50	6637
2020-06-08	11.56	11.56	11.56	11.56	653
2020-06-09	11.21	12.30	11.21	12.30	1109
2020-06-10	12.04	12.04	12.00	12.00	1334
2020-06-11	0.00	0.00	0.00	12.00	417
2020-06-12	9.66	10.35	9.25	9.69	10181
2020-06-15	9.40	9.75	9.26	9.75	4030
2020-06-16	9.94	10.92	9.58	9.65	3315
2020-06-17	10.06	11.07	10.06	10.47	1191
2020-06-18	9.57	10.04	9.20	10.04	1111
2020-06-19	10.00	10.21	9.76	10.21	4350
2020-06-22	10.05	10.61	10.05	10.24	1734
2020-06-23	10.25	10.31	10.19	10.30	1618
2020-06-24	10.02	10.05	8.65	9.30	5105
2020-06-25	9.01	9.04	9.00	9.00	2092
2020-06-26	9.09	9.97	9.09	9.83	2432
2020-06-29	10.48	10.48	9.97	10.43	1314
2020-06-30	10.19	10.19	10.02	10.02	509
2020-07-01	10.24	10.24	10.24	10.24	400
2020-07-02	10.49	10.49	10.14	10.14	332
2020-07-06	10.50	10.79	10.50	10.50	3570
2020-07-07	10.67	10.68	9.60	9.60	1786
2020-07-08	9.99	10.02	9.62	9.66	1190
2020-07-09	9.50	9.50	9.50	9.50	1089
2020-07-10	9.52	10.50	8.57	10.50	2288
2020-07-13	10.50	10.50	9.75	9.75	885
2020-07-14	9.11	9.11	8.70	8.70	1178
2020-07-15	9.10	10.02	9.10	10.02	420
2020-07-16	0.00	0.00	0.00	10.02	19
2020-07-17	10.50	10.60	10.50	10.60	1190
2020-07-20	10.60	11.04	10.43	10.43	4315
2020-07-22	11.20	11.20	11.20	11.20	375
2020-07-23	0.00	0.00	0.00	11.20	30
2020-07-24	10.41	10.41	10.40	10.40	637
2020-07-27	0.00	0.00	0.00	10.40	268
2020-07-28	9.70	10.90	9.70	10.55	5052
2020-07-29	10.85	11.05	10.85	11.05	1353
2020-07-30	11.48	11.50	11.13	11.50	1189
2020-07-31	11.50	12.49	11.50	12.10	9592
2020-08-03	0.00	0.00	0.00	12.10	139
2020-08-04	12.40	12.40	12.35	12.40	1385
2020-08-05	12.40	12.60	12.40	12.60	2071
2020-08-06	12.50	12.51	12.50	12.51	881
2020-08-07	11.91	12.88	11.25	12.88	1917
2020-08-10	12.38	13.00	11.59	12.00	3314
2020-08-11	0.00	0.00	0.00	12.00	60
2020-08-12	12.15	12.40	12.15	12.40	1408
2020-08-13	0.00	0.00	0.00	12.40	25
2020-08-14	13.00	13.00	12.00	12.00	4638
2020-08-17	12.00	12.00	12.00	12.00	447
2020-08-18	12.00	12.00	10.79	10.80	2287
2020-08-19	10.80	11.33	10.80	11.33	1671
2020-08-20	0.00	0.00	0.00	11.33	34
2020-08-21	11.70	11.70	11.25	11.65	1529
2020-08-24	11.40	11.49	11.40	11.49	1021
2020-08-25	12.12	12.12	11.35	11.35	2030
2020-08-26	11.40	11.48	11.40	11.40	1198
2020-08-27	0.00	0.00	0.00	11.40	174
2020-08-28	11.00	11.00	10.85	10.85	1314
2020-08-31	0.00	0.00	0.00	10.85	153
2020-09-01	0.00	0.00	0.00	10.85	54
2020-09-02	11.10	11.10	11.10	11.10	368
2020-09-03	10.90	10.94	10.90	10.94	774
2020-09-04	11.80	11.80	11.67	11.67	1832
2020-09-08	11.80	11.80	11.80	11.80	180
2020-09-09	11.01	11.12	11.01	11.12	359
2020-09-10	11.60	11.60	10.90	10.90	2715
2020-09-11	0.00	0.00	0.00	10.90	0
2020-09-14	11.31	11.31	11.00	11.00	2263
2020-09-15	10.86	10.86	10.85	10.85	692
2020-09-16	0.00	0.00	0.00	10.85	294
2020-09-17	10.85	10.90	10.85	10.90	336
2020-09-18	10.65	10.65	10.50	10.50	202
2020-09-21	0.00	0.00	0.00	10.50	48
2020-09-22	0.00	0.00	0.00	10.50	3
2020-09-23	10.83	11.02	10.83	11.02	461
2020-09-24	9.94	10.40	9.36	10.05	3303
2020-09-25	10.65	10.90	10.65	10.90	670
2020-09-28	10.72	10.82	10.70	10.75	6635
2020-09-29	11.76	11.76	11.23	11.23	867
2020-09-30	11.96	11.96	11.68	11.71	1294
2020-10-01	11.76	11.76	11.76	11.76	864
2020-10-02	11.38	11.38	10.88	10.88	1335
2020-10-05	11.29	11.35	11.29	11.35	364
2020-10-06	11.71	11.71	10.10	10.10	2230
2020-10-07	10.43	10.47	10.22	10.22	434
2020-10-08	10.93	10.93	10.22	10.61	734
2020-10-09	10.60	10.75	10.60	10.75	1257
2020-10-12	10.82	10.82	10.80	10.80	1343
2020-10-13	0.00	0.00	0.00	10.80	259
2020-10-14	10.99	10.99	10.99	10.99	154
2020-10-15	10.41	10.41	10.41	10.41	108
2020-10-16	0.00	0.00	0.00	10.41	0
2020-10-19	0.00	0.00	0.00	10.41	2
2020-10-20	0.00	0.00	0.00	10.41	31
2020-10-21	10.03	10.03	10.03	10.03	474
2020-10-22	10.24	10.74	10.24	10.74	4291
2020-10-23	10.81	10.99	10.81	10.99	1125
2020-10-26	10.91	11.03	10.91	11.03	1075
2020-10-27	0.00	0.00	0.00	11.03	41
2020-10-28	10.73	10.95	10.72	10.95	1722
2020-10-29	11.24	11.30	10.11	10.21	2468
2020-10-30	11.36	15.23	11.20	11.42	39827
2020-11-02	11.02	11.89	11.02	11.89	2464
2020-11-03	0.00	0.00	0.00	11.89	123
2020-11-04	12.68	12.68	12.50	12.50	4458
2020-11-05	12.15	12.30	12.15	12.30	1565
2020-11-06	0.00	0.00	0.00	12.30	20
2020-11-09	12.42	12.63	12.20	12.44	5322
2020-11-10	12.63	12.89	12.59	12.83	4272
2020-11-11	12.31	13.33	12.29	12.66	1067
2020-11-12	13.04	13.04	12.40	12.45	865
2020-11-13	13.00	13.00	12.53	12.53	595
2020-11-16	12.93	13.00	12.64	12.72	5698
2020-11-17	13.13	13.16	12.87	13.16	3356
2020-11-18	13.42	13.72	13.42	13.60	2534
2020-11-19	13.07	13.24	13.07	13.24	832
2020-11-20	13.59	13.75	13.59	13.75	917
2020-11-23	13.44	13.93	12.83	13.93	5294
2020-11-24	14.00	15.00	14.00	14.86	4798
2020-11-25	15.00	15.00	14.33	14.72	1486
2020-11-27	14.68	14.68	14.68	14.68	102
2020-11-30	14.75	15.01	14.01	14.04	2024
2020-12-01	14.24	14.24	14.24	14.24	855
2020-12-02	14.06	14.11	13.91	13.91	1258
2020-12-03	13.90	13.90	13.90	13.90	431
2020-12-04	14.11	14.95	14.11	14.95	718
2020-12-07	15.00	15.00	14.95	14.95	1561
2020-12-08	15.25	15.25	15.00	15.00	2511
2020-12-09	13.50	14.22	12.87	14.08	1065
2020-12-10	13.95	13.95	13.95	13.95	596
2020-12-11	13.95	13.95	13.11	13.11	1292
2020-12-14	14.07	14.08	13.70	14.08	8062
2020-12-15	14.08	15.35	14.08	15.05	7518
2020-12-16	15.94	16.71	15.69	15.85	3141
2020-12-17	16.01	16.01	15.85	15.85	3188
2020-12-18	15.85	15.85	14.25	14.72	3125
2020-12-21	15.01	16.11	14.76	14.76	1707
2020-12-22	14.25	14.25	14.25	14.25	750
2020-12-23	13.81	13.81	13.81	13.81	129
2020-12-24	0.00	0.00	0.00	13.81	0
2020-12-28	14.78	14.78	13.90	14.16	3371
2020-12-29	13.16	14.00	13.16	14.00	2305
2020-12-30	13.71	14.20	13.53	14.20	4391
2020-12-31	14.16	14.16	13.25	13.28	2164
2021-01-04	13.51	13.51	13.51	13.51	173
2021-01-05	13.84	14.51	13.84	14.51	1070
2021-01-06	15.38	15.89	14.87	14.97	6188
2021-01-07	15.45	15.60	15.25	15.25	700
2021-01-08	15.20	15.20	14.72	14.72	533
2021-01-11	14.70	14.70	14.30	14.30	1457
2021-01-12	14.85	14.85	14.80	14.85	604
2021-01-13	13.91	15.30	13.91	14.72	981
2021-01-14	14.80	15.30	14.80	15.25	1280
2021-01-15	0.00	0.00	0.00	15.25	0
2021-01-19	14.94	15.30	14.93	15.22	1728
2021-01-20	0.00	0.00	0.00	15.22	81
2021-01-21	14.89	15.27	14.89	15.19	824
2021-01-22	15.20	15.20	14.64	14.64	1983
2021-01-25	15.40	15.96	15.07	15.72	3013
2021-01-26	14.99	14.99	14.76	14.76	1208
2021-01-27	14.64	14.64	14.00	14.00	2235
2021-01-28	14.20	14.20	14.20	14.20	522
2021-01-29	13.93	13.93	13.65	13.68	1323
2021-02-01	13.67	14.77	13.53	14.16	2813
2021-02-02	14.10	14.10	13.93	13.93	771
2021-02-03	13.63	13.81	13.63	13.81	511
2021-02-04	0.00	0.00	0.00	13.81	118
2021-02-05	14.56	14.60	14.25	14.25	2087
2021-02-08	14.65	15.00	14.60	14.60	4277
2021-02-09	14.99	15.83	14.99	15.75	6175
2021-02-10	15.74	16.00	15.70	15.74	1858
2021-02-11	15.87	15.87	15.87	15.87	447
2021-02-12	15.22	15.22	15.22	15.22	348
2021-02-16	14.69	15.55	14.60	15.55	1904
2021-02-17	15.55	16.00	15.55	16.00	1234
2021-02-18	15.43	15.70	15.15	15.15	1458
2021-02-19	15.19	15.26	15.18	15.26	1122
2021-02-22	15.58	16.70	15.58	16.70	1326
2021-02-23	16.85	17.05	16.85	16.85	2513
2021-02-24	17.58	17.80	17.58	17.80	989
2021-02-25	18.50	18.60	16.66	16.70	3981
2021-02-26	16.70	16.70	16.70	16.70	524
2021-03-01	16.70	18.36	16.59	18.34	2627
2021-03-02	18.29	18.29	17.45	17.87	762
2021-03-03	18.25	18.25	18.25	18.25	1503
2021-03-04	18.01	18.47	17.33	18.47	2289
2021-03-05	18.27	18.75	17.90	18.68	2235
2021-03-08	18.50	18.50	18.45	18.50	2026
2021-03-09	19.62	19.62	19.46	19.50	437
2021-03-10	20.12	20.12	20.00	20.00	774
2021-03-11	21.59	21.59	21.59	21.59	305
2021-03-12	21.38	21.38	21.08	21.30	1714
2021-03-15	21.43	21.43	20.34	20.34	1261
2021-03-16	19.37	20.22	19.37	20.22	1818
2021-03-17	20.00	20.00	19.90	19.90	342
2021-03-18	20.15	20.15	20.15	20.15	166
2021-03-19	20.68	20.68	19.04	19.04	1715
2021-03-22	18.92	19.48	18.92	19.36	814
2021-03-23	17.94	17.94	17.94	17.94	1678
2021-03-24	18.19	18.19	17.33	17.33	926
2021-03-25	0.00	0.00	0.00	17.33	208
2021-03-26	18.40	18.61	18.24	18.48	3312
2021-03-29	18.80	18.80	18.80	18.80	1531
2021-03-30	18.80	18.83	18.52	18.52	1912
2021-03-31	18.63	18.63	18.52	18.63	2992
2021-04-01	17.99	18.29	17.99	18.29	1525
2021-04-05	18.69	18.85	17.90	18.29	1280
2021-04-06	18.60	18.60	18.43	18.43	981
2021-04-07	18.65	18.65	18.08	18.08	844
2021-04-08	17.90	17.96	16.71	16.71	1689
2021-04-09	17.25	17.26	17.13	17.20	1401
2021-04-12	17.40	17.40	17.04	17.04	3939
2021-04-13	17.20	17.20	16.97	16.97	852
2021-04-14	16.87	16.92	16.31	16.31	13503
2021-04-15	16.73	16.78	15.51	16.38	9881
2021-04-16	16.98	16.98	15.97	15.97	4386
2021-04-19	15.52	15.52	15.31	15.31	872
2021-04-20	0.00	0.00	0.00	15.31	135
2021-04-21	15.03	15.26	14.97	15.26	18995
2021-04-22	14.91	15.31	14.78	15.06	2345
2021-04-23	15.18	15.56	15.15	15.35	4212
2021-04-26	15.50	16.23	15.50	16.15	1758
2021-04-27	15.99	17.19	15.99	16.30	10252
2021-04-28	16.50	16.99	16.50	16.69	12902
2021-04-29	16.70	16.70	16.70	16.70	240
2021-04-30	17.20	22.00	17.20	18.91	14700
2021-05-03	18.60	18.86	17.45	17.93	8268
2021-05-04	17.48	17.48	17.08	17.45	2089
2021-05-05	17.50	17.96	17.08	17.50	5007
2021-05-06	17.53	17.53	17.53	17.53	414
2021-05-07	17.44	17.84	17.25	17.84	1297
2021-05-10	16.68	16.99	16.68	16.94	2506
2021-05-11	16.50	16.86	16.50	16.50	695
2021-05-12	15.75	15.85	15.45	15.45	885
2021-05-13	15.92	15.92	15.86	15.86	492
2021-05-14	16.71	16.71	16.71	16.71	331
2021-05-17	0.00	0.00	0.00	16.71	59
2021-05-18	16.21	16.43	16.21	16.43	1207
2021-05-19	17.03	17.03	16.05	16.05	737
2021-05-20	16.03	16.04	15.83	15.86	1724
2021-05-21	16.04	17.22	16.04	17.04	3632
2021-05-24	17.58	17.73	17.53	17.55	3524
2021-05-25	17.80	17.90	17.55	17.55	2811
2021-05-26	0.00	0.00	0.00	17.55	71
2021-05-27	17.50	17.53	17.00	17.01	2533
2021-05-28	0.00	0.00	0.00	17.01	0
2021-06-01	16.30	16.72	15.00	15.53	8013
2021-06-02	15.48	15.80	15.20	15.20	3037
2021-06-03	0.00	0.00	0.00	15.20	92
2021-06-04	15.06	15.06	14.60	14.65	4716
2021-06-07	15.00	15.50	14.46	14.76	6420
2021-06-08	14.91	14.91	14.76	14.76	532
2021-06-09	14.90	15.28	14.51	14.51	4872
2021-06-10	15.00	15.00	14.86	14.86	461
2021-06-11	15.25	15.46	14.53	14.95	4380
2021-06-14	15.00	15.00	14.42	14.60	7326
2021-06-15	14.65	14.80	14.60	14.66	2457
2021-06-16	14.71	14.88	14.60	14.60	2769
2021-06-17	14.86	14.90	14.06	14.90	4331
2021-06-18	14.60	14.90	14.28	14.90	1515
2021-06-21	14.54	14.62	14.09	14.09	4788
2021-06-22	14.79	14.79	13.75	13.93	5214
2021-06-23	14.00	14.04	13.90	14.02	1711
2021-06-24	13.83	14.19	13.76	13.78	3121
2021-06-25	14.56	14.70	14.31	14.64	3414
2021-06-28	14.71	15.20	14.64	15.11	2986
2021-06-29	15.15	15.15	14.59	14.59	912
2021-06-30	14.50	14.50	14.00	14.19	2112
2021-07-01	14.15	14.20	14.15	14.20	1219
2021-07-02	14.25	14.70	14.25	14.69	5546
2021-07-06	14.76	14.82	14.59	14.79	5268
2021-07-07	14.89	14.89	14.00	14.41	1947
2021-07-08	14.31	14.36	14.21	14.21	2916
2021-07-09	13.79	14.58	13.79	14.58	1830
2021-07-12	0.00	0.00	0.00	14.58	6
2021-07-13	14.89	15.10	14.50	14.55	2858
2021-07-14	0.00	0.00	0.00	14.55	61
2021-07-15	13.83	13.83	13.51	13.51	2218
2021-07-16	14.17	14.22	14.00	14.00	2666
2021-07-19	13.67	13.87	13.67	13.76	2469
2021-07-20	14.15	14.15	13.88	13.88	2472
2021-07-21	14.30	14.30	13.92	13.92	1694
2021-07-22	14.00	14.00	13.88	13.92	4798
2021-07-23	13.91	14.01	13.91	14.00	2377
2021-07-26	14.28	14.29	14.28	14.29	1255
2021-07-27	13.68	13.77	13.68	13.76	2034
2021-07-28	13.07	13.81	12.38	13.55	4943
2021-07-29	13.16	13.97	13.04	13.14	971
2021-07-30	16.00	16.01	15.41	15.44	21154
2021-08-02	16.00	16.02	14.59	14.95	9217
2021-08-03	15.14	15.90	14.88	15.55	3516
2021-08-04	15.23	15.55	15.01	15.01	3720
2021-08-05	14.85	15.55	14.80	15.48	8685
2021-08-06	15.65	15.66	15.40	15.41	3359
2021-08-09	15.57	15.57	15.29	15.29	1508
2021-08-10	14.88	15.53	14.88	15.50	12855
2021-08-11	15.71	15.71	15.31	15.57	877
2021-08-12	16.05	16.05	15.64	15.92	492
2021-08-13	15.70	15.75	15.35	15.35	860
2021-08-16	15.56	15.64	15.56	15.64	404
2021-08-17	15.50	15.92	15.20	15.20	7852
2021-08-18	0.00	0.00	0.00	15.20	11
2021-08-19	15.29	15.29	15.20	15.20	2306
2021-08-20	14.83	15.18	14.83	15.18	1304
2021-08-23	15.68	15.70	15.46	15.65	2310
2021-08-24	15.65	15.84	15.29	15.40	5652
2021-08-25	0.00	0.00	0.00	15.40	557
2021-08-26	15.80	16.00	15.35	15.35	2686
2021-08-27	15.76	15.76	15.50	15.50	528
2021-08-30	15.75	15.75	15.72	15.75	2094
2021-08-31	14.90	15.73	14.90	15.73	1711
2021-09-01	0.00	0.00	0.00	15.73	104
2021-09-02	0.00	0.00	0.00	15.73	88
2021-09-03	15.11	15.12	15.11	15.11	719
2021-09-07	15.14	15.26	15.00	15.26	4686
2021-09-08	15.33	15.33	15.00	15.00	2673
2021-09-09	14.61	14.98	14.61	14.82	773
2021-09-10	15.11	15.30	14.86	14.86	2188
2021-09-13	14.81	14.93	14.46	14.55	5041
2021-09-14	14.52	14.77	14.52	14.59	2372
2021-09-15	14.40	14.63	14.39	14.55	1518
2021-09-16	14.37	14.69	14.30	14.69	3024
2021-09-17	14.80	14.80	14.60	14.60	10137
2021-09-20	14.59	14.59	14.04	14.04	3265
2021-09-21	14.17	14.38	13.41	14.12	2520
2021-09-22	13.50	14.18	13.50	14.18	812
2021-09-23	14.42	14.52	14.36	14.40	2141
2021-09-24	14.51	14.56	13.89	14.06	3579
2021-09-27	13.90	14.63	13.90	14.59	913
2021-09-28	0.00	0.00	0.00	14.59	55
2021-09-29	0.00	0.00	0.00	14.59	51
2021-09-30	14.03	14.78	14.03	14.50	4748
2021-10-01	14.59	14.59	14.14	14.14	1481
2021-10-04	0.00	0.00	0.00	14.14	256
2021-10-05	0.00	0.00	0.00	14.14	11
2021-10-06	0.00	0.00	0.00	14.14	613
2021-10-07	0.00	0.00	0.00	14.14	118
2021-10-08	14.47	14.50	14.45	14.50	2124
2021-10-11	14.39	14.41	13.89	13.90	1333
2021-10-12	13.73	14.05	13.46	13.47	1131
2021-10-13	13.54	13.54	13.26	13.26	1040
2021-10-14	13.19	13.80	13.14	13.80	515
2021-10-15	13.75	13.75	13.55	13.55	944
2021-10-18	0.00	0.00	0.00	13.55	12
2021-10-19	13.69	13.69	13.69	13.69	301
2021-10-20	13.72	13.72	13.72	13.72	514
2021-10-21	0.00	0.00	0.00	13.72	205
2021-10-22	0.00	0.00	0.00	13.72	80
2021-10-25	13.95	13.95	13.95	13.95	344
2021-10-26	0.00	0.00	0.00	13.95	112
2021-10-27	13.47	13.47	13.24	13.25	912
2021-10-28	13.30	13.30	13.30	13.30	175
2021-10-29	13.76	15.02	13.76	14.85	7939
2021-11-01	15.01	15.25	15.01	15.25	629
2021-11-02	15.06	15.06	15.00	15.00	1164
2021-11-03	15.44	15.80	15.44	15.80	442
2021-11-04	16.00	16.19	16.00	16.00	1930
2021-11-05	15.51	15.51	15.51	15.51	734
2021-11-08	16.00	16.12	16.00	16.12	1760
2021-11-09	15.80	15.80	15.50	15.58	3085
2021-11-10	15.30	15.38	15.00	15.38	1133
2021-11-11	15.22	15.22	15.00	15.00	835
2021-11-12	0.00	0.00	0.00	15.00	82
2021-11-15	0.00	0.00	0.00	15.00	13
2021-11-16	15.56	15.56	15.56	15.56	313
2021-11-17	0.00	0.00	0.00	15.56	174
2021-11-18	15.00	15.00	15.00	15.00	599
2021-11-19	14.60	15.24	14.60	15.24	3525
2021-11-22	14.82	15.05	14.50	14.50	1353
2021-11-23	14.28	14.39	14.12	14.39	1530
2021-11-24	13.95	14.10	13.90	14.10	371
2021-11-26	0.00	0.00	0.00	14.10	126
2021-11-29	14.02	14.24	13.64	13.64	652
2021-11-30	13.66	13.66	13.53	13.53	788
2021-12-01	0.00	0.00	0.00	13.53	32
2021-12-02	13.54	14.77	13.54	14.77	397
2021-12-03	14.90	14.90	13.65	14.60	6033
2021-12-06	14.39	14.44	14.39	14.44	471
2021-12-07	0.00	0.00	0.00	14.44	1
2021-12-08	13.82	14.44	13.82	14.44	637
2021-12-09	13.91	13.91	13.91	13.91	234
2021-12-10	14.15	14.15	14.15	14.15	334
2021-12-13	14.15	14.15	14.15	14.15	176
2021-12-14	14.27	14.27	14.27	14.27	383
2021-12-15	13.54	13.69	13.54	13.69	764
2021-12-16	14.62	14.62	14.62	14.62	618
2021-12-17	14.72	14.72	14.19	14.19	2510
2021-12-20	14.01	14.01	14.00	14.00	3391
2021-12-21	14.59	14.59	14.22	14.35	1793
2021-12-22	0.00	0.00	0.00	14.35	49
2021-12-23	14.02	14.19	14.02	14.19	483
2021-12-27	14.59	14.59	14.54	14.55	1237
2021-12-28	14.50	15.33	14.50	14.95	4566
2021-12-29	14.90	14.90	14.90	14.90	606
2021-12-30	15.00	15.07	15.00	15.00	1371
2021-12-31	15.00	15.01	15.00	15.00	1023
2022-01-03	15.00	15.27	15.00	15.25	500
2022-01-04	15.03	15.03	15.00	15.00	498
2022-01-05	15.28	15.28	15.28	15.28	277
2022-01-06	0.00	0.00	0.00	15.28	44
2022-01-07	0.00	0.00	0.00	15.28	10
2022-01-10	15.43	15.43	15.30	15.38	1482
2022-01-11	15.60	15.65	15.45	15.45	783
2022-01-12	16.65	16.65	15.60	15.64	792
2022-01-13	15.69	15.69	15.69	15.69	267
2022-01-14	15.75	15.75	15.75	15.75	621
2022-01-18	15.60	15.60	15.60	15.60	525
2022-01-19	15.11	15.42	14.83	15.42	2548
2022-01-20	0.00	0.00	0.00	15.42	10
2022-01-21	14.35	15.41	14.35	14.90	8798
2022-01-24	14.95	15.36	14.95	15.36	5014
2022-01-25	15.25	15.59	15.25	15.50	1239
2022-01-26	15.50	15.50	15.50	15.50	441
2022-01-27	15.50	15.50	15.26	15.26	2067
2022-01-28	15.25	16.02	15.25	16.00	1854
2022-01-31	16.00	16.00	16.00	16.00	2041
2022-02-01	16.00	16.06	15.75	15.83	2384
2022-02-03	15.78	15.80	15.78	15.80	1091
2022-02-04	16.04	16.13	15.59	15.70	4536
2022-02-08	15.70	16.00	15.70	16.00	1461
2022-02-09	15.70	15.70	15.70	15.70	354
2022-02-11	14.94	15.45	14.63	14.82	13310
2022-02-15	14.74	16.00	14.74	16.00	22944
2022-02-16	15.68	15.73	15.53	15.53	1559
2022-02-17	15.31	15.31	15.05	15.05	1174
2022-02-23	15.04	15.04	15.04	15.04	340
2022-02-25	17.85	17.98	17.54	17.98	4027
2022-02-28	17.54	18.35	17.54	18.35	1215
2022-03-01	18.46	19.45	18.42	19.05	2439
2022-03-02	18.80	19.00	18.80	19.00	1054
2022-03-03	19.00	19.00	18.77	18.77	1006
2022-03-04	18.92	19.85	18.24	19.85	2231
2022-03-07	19.76	20.25	19.76	20.15	1476
2022-03-08	19.50	19.71	19.28	19.28	2404
2022-03-09	19.61	20.00	19.61	19.99	796
2022-03-10	19.71	19.97	19.37	19.97	667
2022-03-11	20.10	20.10	19.81	20.00	1527
2022-03-14	19.98	20.19	19.75	19.89	3119
2022-03-15	19.81	19.81	19.65	19.65	1873
2022-03-16	19.65	20.00	19.65	20.00	1885
2022-03-17	20.00	20.10	20.00	20.10	444
2022-03-18	20.15	20.30	20.05	20.23	2385
2022-03-21	20.30	20.46	20.30	20.41	2391
2022-03-22	20.55	20.93	20.54	20.54	1390
2022-03-23	20.59	20.59	20.56	20.56	1039
2022-03-24	20.99	21.00	20.99	21.00	734
2022-03-25	21.24	21.50	21.24	21.50	631
2022-03-28	20.95	21.00	20.95	21.00	3863
2022-03-29	21.05	21.19	21.00	21.00	6533
2022-03-30	21.16	21.35	21.16	21.35	594
2022-03-31	21.00	21.00	21.00	21.00	1440
2022-04-01	21.01	21.35	21.00	21.00	6909
2022-04-04	21.16	21.16	21.00	21.00	441
2022-04-05	21.49	21.49	21.48	21.48	598
2022-04-06	21.00	21.24	21.00	21.01	5812
2022-04-07	21.00	21.00	21.00	21.00	5062
2022-04-08	21.10	23.50	21.10	23.45	16707
2022-04-11	23.65	23.95	22.70	23.03	6402
2022-04-12	23.02	23.61	22.76	23.11	5738
2022-04-13	23.08	23.11	22.80	22.86	3721
2022-04-14	22.97	23.21	22.97	23.08	1328
2022-04-18	23.13	23.13	21.66	21.85	3891
2022-04-19	22.40	22.52	22.38	22.52	2714
2022-04-20	23.00	23.00	22.78	23.00	4034
2022-04-21	22.13	22.83	22.05	22.53	2985
2022-04-22	23.00	23.00	23.00	23.00	475
2022-04-25	22.20	22.50	21.67	21.67	2506
2022-04-26	21.69	21.74	21.69	21.74	623
2022-04-27	20.98	21.50	20.98	21.35	1537
2022-04-28	21.85	23.00	21.24	22.86	4541
2022-04-29	22.67	22.67	21.59	21.84	982
2022-05-02	20.98	21.28	20.94	21.28	2717
2022-05-03	21.79	21.79	21.49	21.49	1156
2022-05-04	21.64	21.80	21.60	21.80	1974
2022-05-05	22.54	22.54	22.20	22.20	777
2022-05-06	22.35	22.49	22.34	22.49	2539
2022-05-09	22.49	22.49	22.49	22.49	729
2022-05-10	21.65	21.79	21.27	21.32	1647
2022-05-11	22.33	22.33	21.82	21.90	1014
2022-05-12	22.20	22.20	21.25	21.40	744
2022-05-13	21.68	21.68	21.42	21.42	467
2022-05-16	21.65	21.66	21.17	21.17	1637
2022-05-17	21.66	21.96	21.31	21.35	1419
2022-05-18	21.91	22.13	21.80	22.13	586
2022-05-19	21.80	21.80	21.75	21.78	1029
2022-05-23	21.28	21.28	21.01	21.01	869
2022-05-24	21.05	21.25	20.94	21.25	986
2022-05-25	21.38	21.38	21.13	21.13	567
2022-05-26	20.97	20.99	20.94	20.99	1452
2022-05-27	20.99	21.55	20.99	21.55	536
2022-05-31	21.53	21.53	21.53	21.53	297
2022-06-01	21.50	21.79	21.50	21.59	4131
2022-06-02	21.50	21.50	21.50	21.50	717
2022-06-03	21.77	21.77	21.50	21.50	626
2022-06-06	21.65	21.93	21.65	21.93	722
2022-06-07	21.51	21.54	21.51	21.51	809
2022-06-08	21.68	21.68	21.68	21.68	129
2022-06-09	21.66	21.66	21.65	21.65	551
2022-06-10	21.50	21.64	21.50	21.64	3382
2022-06-13	21.50	21.50	21.50	21.50	2977
2022-06-14	21.50	21.61	21.50	21.50	4558
2022-06-15	21.92	21.92	21.92	21.92	453
2022-06-16	21.78	21.81	21.50	21.81	2002
2022-06-17	21.54	22.00	21.50	21.86	2763
2022-06-21	21.96	21.96	21.50	21.50	5526
2022-06-22	21.74	21.74	21.74	21.74	517
2022-06-23	22.00	22.00	21.75	21.75	1270
2022-06-24	22.00	22.00	21.50	21.66	2507
2022-06-27	21.51	22.00	21.51	21.52	811
2022-06-28	21.62	21.62	21.50	21.50	706
2022-06-30	21.50	21.50	21.50	21.50	375
2022-07-05	21.50	21.50	21.50	21.50	1174
2022-07-06	21.70	22.00	21.50	22.00	1683
2022-07-07	21.74	21.74	21.74	21.74	189
2022-07-08	22.00	23.36	21.85	23.36	3229
2022-07-11	23.22	23.34	22.86	22.86	1041
2022-07-12	22.82	22.93	22.82	22.82	464
2022-07-13	22.82	23.31	22.70	23.10	631
2022-07-14	22.70	22.95	22.70	22.82	970
2022-07-15	22.90	23.13	22.90	22.93	814
2022-07-18	23.03	24.06	22.98	24.06	2525
2022-07-19	23.69	24.24	23.69	24.24	907
2022-07-20	24.00	24.81	23.99	23.99	1799
2022-07-21	23.77	24.05	23.63	23.69	2771
2022-07-22	24.02	24.02	23.80	23.97	577
2022-07-25	24.00	24.61	24.00	24.61	4470
2022-07-26	24.47	24.47	24.21	24.21	943
2022-07-27	24.50	24.61	24.50	24.61	2228
2022-07-28	25.88	28.69	25.88	27.83	13588
2022-07-29	29.00	29.79	28.75	29.66	11103
2022-08-01	30.00	30.39	28.35	29.50	17189
2022-08-02	29.67	29.92	28.68	28.68	3304
2022-08-03	28.75	28.99	28.40	28.49	3482
2022-08-04	28.54	28.87	28.21	28.60	3311
2022-08-05	28.40	28.81	26.57	27.43	15563
2022-08-08	27.98	29.25	27.54	27.70	3748
2022-08-09	27.52	27.52	26.72	26.72	1267
2022-08-10	27.66	28.14	27.66	28.05	2300
2022-08-11	28.43	29.43	27.36	29.37	3755
2022-08-12	29.37	31.34	29.14	31.12	8327
2022-08-15	31.12	32.46	30.69	30.69	4738
2022-08-16	30.69	31.08	30.46	31.08	1404
2022-08-17	31.30	31.30	29.55	30.25	3634
2022-08-18	30.88	30.88	30.88	30.88	313
2022-08-19	30.70	30.70	30.57	30.64	3388
2022-08-22	30.06	30.06	29.52	29.52	550
2022-08-23	29.84	30.96	29.84	30.69	1227
2022-08-24	29.95	30.17	29.70	30.01	1796
2022-08-25	31.37	32.10	30.63	32.10	2971
2022-08-26	31.48	31.48	29.51	30.42	3682
2022-08-29	30.42	31.49	30.42	31.31	2175
2022-08-30	29.44	29.94	29.15	29.94	1418
2022-08-31	31.38	32.40	31.35	32.40	11030
2022-09-01	32.10	32.10	32.10	32.10	1035
2022-09-02	32.09	32.09	29.75	29.75	2899
2022-09-06	29.75	30.29	27.78	29.00	17233
2022-09-07	28.75	29.64	28.75	29.41	3562
2022-09-08	29.30	29.34	29.06	29.34	542
2022-09-09	30.46	30.46	29.35	29.35	1652
2022-09-12	29.23	29.35	28.97	28.97	815
2022-09-14	28.88	28.88	28.75	28.75	2634
2022-09-15	28.49	30.08	28.49	28.75	1681
2022-09-16	28.75	28.92	28.52	28.52	1608
2022-09-19	28.75	28.79	28.75	28.79	844
2022-09-22	28.75	29.01	28.75	28.75	1471
2022-09-23	28.75	28.75	27.34	27.43	1575
2022-09-26	27.59	28.58	27.59	28.58	1903
2022-09-27	28.66	28.66	28.66	28.66	152
2022-09-28	28.69	28.69	28.51	28.51	546
2022-09-29	28.12	28.47	28.12	28.47	408
2022-09-30	27.86	29.91	27.62	27.95	7943
2022-10-03	28.05	29.43	28.05	28.82	4590
2022-10-04	29.05	29.25	28.69	28.69	1010
2022-10-05	28.50	28.80	28.20	28.80	3270
2022-10-06	28.90	29.41	28.90	29.41	1398
2022-10-07	29.20	29.20	28.47	29.03	2568
2022-10-10	28.10	28.66	28.10	28.66	1375
2022-10-11	28.50	29.00	28.50	29.00	1880
2022-10-12	29.25	29.25	29.25	29.25	358
2022-10-13	28.57	29.22	28.41	29.22	3076
2022-10-14	29.22	29.50	28.23	29.01	5606
2022-10-17	29.00	29.33	29.00	29.01	2512
2022-10-18	29.01	29.95	29.01	29.18	3952
2022-10-19	29.82	29.82	29.49	29.49	1476
2022-10-20	30.83	30.83	29.87	30.15	1265
2022-10-21	30.39	30.40	30.21	30.21	1189
2022-10-24	30.81	30.81	30.80	30.80	941
2022-10-25	31.24	33.20	31.24	32.03	4518
2022-10-26	32.00	32.88	32.00	32.01	4105
2022-10-27	32.50	33.60	30.80	30.80	17826
2022-10-28	31.41	32.50	31.41	31.83	23802
2022-10-31	31.99	32.06	29.25	29.28	36307
2022-11-01	30.10	32.61	30.10	32.54	12101
2022-11-02	32.86	32.86	31.82	31.88	1176
2022-11-03	31.12	32.36	31.09	32.06	2924
2022-11-04	32.12	33.12	32.12	32.63	5368
2022-11-07	32.50	33.47	32.50	33.00	5015
2022-11-08	33.15	33.89	33.02	33.68	4771
2022-11-09	33.44	35.74	33.44	33.75	13092
2022-11-10	34.25	34.25	34.25	34.25	1101
2022-11-11	34.71	35.60	34.60	35.49	4803
2022-11-14	35.49	36.82	35.49	35.95	5961
2022-11-15	36.35	37.00	36.34	36.57	2723
2022-11-16	36.49	36.49	35.80	35.80	2027
2022-11-17	35.80	36.00	35.14	36.00	2050
2022-11-18	37.49	37.49	34.90	35.50	5968
2022-11-21	35.44	35.44	35.25	35.25	2216
2022-11-22	35.25	35.25	35.25	35.25	999
2022-11-23	34.84	35.70	34.80	35.25	3187
2022-11-25	35.60	35.87	35.35	35.87	995
2022-11-28	38.00	38.00	34.20	34.54	5341
2022-11-29	33.10	33.59	32.42	33.04	3899
2022-11-30	33.19	33.50	31.99	33.35	5670
2022-12-01	35.44	35.44	33.65	35.26	3362
2022-12-02	35.05	35.13	31.55	34.00	3446
2022-12-05	34.61	35.96	34.15	34.46	5051
2022-12-06	33.25	33.25	33.25	33.25	1233
2022-12-07	32.43	32.43	31.90	32.05	894
2022-12-08	32.19	33.10	32.19	33.03	1366
2022-12-09	32.22	32.37	31.89	31.89	2008
2022-12-12	31.53	34.91	31.53	34.80	8693
2022-12-13	35.30	35.30	33.70	34.00	7687
2022-12-14	34.27	34.70	33.30	34.70	2093
2022-12-15	34.00	34.46	34.00	34.46	606
2022-12-16	32.84	35.26	32.84	35.26	6548
2022-12-19	35.22	35.22	33.05	33.60	1532
2022-12-20	32.89	33.29	32.81	33.29	1725
2022-12-21	32.81	33.20	32.81	32.91	2290
2022-12-22	32.82	32.82	32.63	32.64	1935
2022-12-23	33.49	33.49	31.33	31.38	3178
2022-12-27	31.14	32.11	31.14	31.66	2689
2022-12-28	31.97	32.40	31.52	32.40	15625
2022-12-29	32.19	32.19	32.19	32.19	175
2023-01-03	31.23	32.05	31.23	32.05	3217
2023-01-04	32.80	33.52	31.75	32.25	7033
2023-01-05	30.99	32.40	29.82	29.82	5863
2023-01-06	30.21	30.80	30.21	30.59	685
2023-01-09	32.19	33.00	30.48	31.09	11940
2023-01-10	32.45	33.24	32.45	33.24	3548
2023-01-11	33.45	33.45	33.20	33.40	1628
2023-01-12	33.40	33.45	33.40	33.45	594
2023-01-13	32.94	33.98	32.94	33.35	1636
2023-01-17	33.30	35.62	33.30	34.46	2729
2023-01-18	35.06	36.00	34.66	34.66	3957
2023-01-19	35.27	35.84	33.88	35.84	5047
2023-01-20	35.82	36.45	35.00	36.45	8079
2023-01-23	36.53	37.08	36.37	37.00	52490
2023-01-24	37.97	37.97	35.00	37.25	46156
2023-01-25	37.00	37.55	36.81	36.88	3878
2023-01-26	36.65	37.96	36.65	37.04	2182
2023-01-27	36.99	37.00	36.99	37.00	1303
2023-01-30	36.60	38.45	36.60	38.29	16264
2023-01-31	38.39	41.36	38.05	40.35	29553
2023-02-01	41.20	41.20	40.09	40.65	6567
2023-02-02	41.00	42.37	40.27	40.90	10013
2023-02-03	40.90	40.90	39.23	40.53	10417
2023-02-06	40.83	41.59	40.00	41.13	12592
2023-02-07	40.96	41.74	40.70	41.55	12765
2023-02-08	42.16	42.52	41.75	42.52	3348
2023-02-09	42.61	44.30	42.52	42.52	4235
2023-02-10	41.36	42.16	40.91	41.11	4891
2023-02-13	41.05	41.31	41.04	41.13	3582
2023-02-14	40.54	41.50	40.39	41.50	13745
2023-02-16	42.04	42.66	42.04	42.65	1284
2023-02-17	42.28	42.30	42.06	42.30	1247
2023-02-21	41.58	41.84	41.19	41.60	2325
2023-02-22	41.54	42.61	41.00	41.09	5533
2023-02-23	41.80	42.34	35.89	36.60	15606
2023-02-24	36.82	36.85	35.98	36.24	2561
2023-02-27	36.16	37.12	36.16	36.64	2597
2023-02-28	36.80	37.36	36.80	37.27	3183
2023-03-01	37.64	39.08	37.64	38.94	4294
2023-03-02	38.10	38.49	36.12	37.86	2862
2023-03-03	37.93	38.81	37.93	38.81	3139
2023-03-06	38.55	38.55	38.49	38.54	2284
2023-03-07	37.97	38.06	37.97	38.06	950
2023-03-08	37.60	38.31	37.45	38.31	5835
2023-03-09	37.90	37.90	37.25	37.30	714
2023-03-10	35.36	35.36	33.51	34.00	6455
2023-03-13	33.50	33.50	31.85	32.37	3498
2023-03-14	33.75	34.98	33.52	34.98	2829
2023-03-15	32.95	32.99	32.01	32.01	3634
2023-03-16	32.00	32.86	32.00	32.86	1716
2023-03-17	33.67	33.67	31.97	31.97	6578
2023-03-20	32.52	32.73	32.50	32.73	3057
2023-03-21	32.17	32.38	32.17	32.38	970
2023-03-22	33.16	33.16	32.00	32.00	2009
2023-03-23	32.00	32.73	31.15	32.06	2193
2023-03-24	32.62	33.14	32.44	33.14	1459
2023-03-27	32.76	33.00	32.04	33.00	7271
2023-03-28	32.45	33.10	32.21	33.03	4165
2023-03-30	33.15	35.06	33.15	34.51	8551
2023-03-31	35.46	36.32	35.11	36.32	6020
2023-04-03	36.00	36.48	36.00	36.41	3280
2023-04-04	36.29	36.29	34.71	35.34	6183
2023-04-05	34.65	35.13	34.28	35.13	5091
2023-04-06	34.30	34.59	33.99	34.12	5509
2023-04-10	34.13	34.46	34.13	34.46	735
2023-04-11	35.19	35.95	34.61	35.95	1156
2023-04-12	35.81	35.81	35.81	35.81	543
2023-04-13	36.39	36.39	35.96	36.37	938
2023-04-14	36.07	36.10	36.00	36.00	1460
2023-04-17	38.59	38.59	35.91	36.15	8465
2023-04-18	36.16	36.16	35.65	35.65	3510
2023-04-19	34.46	34.80	34.46	34.75	1299
2023-04-20	34.80	35.00	34.28	35.00	4561
2023-04-21	34.78	35.01	34.78	35.01	4877
2023-04-24	34.60	35.16	34.60	35.16	4778
2023-04-25	34.77	34.82	34.52	34.60	7671
2023-04-26	34.23	34.28	33.04	33.04	1478
2023-04-27	39.24	40.35	38.35	39.00	15221
2023-04-28	39.00	43.00	39.00	42.58	7327
2023-05-01	42.00	44.25	42.00	43.91	4773
2023-05-02	43.50	44.50	43.34	44.49	7589
2023-05-03	44.32	45.14	43.44	43.44	3059
2023-05-04	42.32	42.32	42.30	42.30	891
2023-05-05	44.38	44.38	44.38	44.38	368
2023-05-08	42.92	42.94	42.87	42.94	1268
2023-05-09	43.42	44.60	43.19	44.00	3248
2023-05-10	43.14	44.82	43.14	44.70	1563
2023-05-12	45.00	45.63	44.25	44.25	2035
2023-05-15	44.00	44.00	43.62	43.90	2270
2023-05-16	43.96	43.99	43.88	43.99	1050
2023-05-17	45.95	45.95	43.70	44.12	9920
2023-05-18	44.43	44.43	43.57	43.70	1264
2023-05-19	43.70	44.40	43.70	44.40	2282
2023-05-22	44.09	45.91	43.86	45.91	4478
2023-05-23	45.12	45.55	44.52	44.52	1497
2023-05-24	44.50	45.00	44.50	44.58	1918
2023-05-25	43.39	45.15	42.70	44.52	10921
2023-05-26	45.50	46.99	45.50	46.99	2433
2023-05-30	48.45	49.18	46.98	46.98	8989
2023-05-31	45.35	45.35	45.31	45.31	1952
2023-06-01	46.35	47.83	46.35	47.64	1573
2023-06-02	48.27	49.45	48.27	48.75	7445
2023-06-05	48.75	49.75	48.00	49.45	5642
2023-06-06	48.67	51.97	48.67	51.38	5548
2023-06-07	52.40	54.32	52.30	53.95	8004
2023-06-08	53.28	54.68	53.28	54.68	8481
2023-06-09	54.68	55.00	52.90	53.01	6148
2023-06-12	53.91	56.00	53.83	54.96	5672
2023-06-13	55.36	56.56	54.98	55.73	8467
2023-06-14	55.95	56.51	54.26	54.74	4173
2023-06-15	55.33	56.81	55.33	56.81	3619
2023-06-16	56.82	58.50	56.46	58.50	32957
2023-06-20	57.70	60.43	57.70	60.26	13330
2023-06-21	59.58	60.64	59.44	60.04	7335
2023-06-22	59.64	60.13	59.25	59.64	4716
2023-06-23	57.56	58.98	53.76	55.33	10113
2023-06-26	55.36	57.52	52.84	55.06	11788
2023-06-27	53.89	56.33	53.88	55.44	3150
2023-06-28	55.17	56.25	54.35	55.70	4927
2023-06-29	56.23	58.19	56.23	57.50	5394
2023-06-30	57.50	58.75	57.50	58.00	4028
2023-07-03	58.25	59.88	58.25	59.20	4548
2023-07-05	58.13	58.56	56.09	56.09	3362
2023-07-06	56.07	56.07	56.07	56.07	621
2023-07-07	55.10	55.97	53.90	55.84	4611
2023-07-10	56.18	57.35	55.80	56.58	2584
2023-07-11	56.60	56.60	55.98	55.99	1478
2023-07-12	55.73	56.85	55.17	55.88	6136
2023-07-13	56.59	58.44	56.00	58.02	6467
2023-07-14	64.80	64.80	59.02	60.84	33366
2023-07-17	61.51	66.85	61.50	65.30	26145
2023-07-18	65.39	67.44	64.85	67.35	9014
2023-07-19	68.02	68.02	63.88	65.50	8994
2023-07-20	65.58	65.84	63.75	64.25	5924
2023-07-21	64.01	64.45	62.75	62.87	5574
2023-07-24	63.21	64.42	63.21	63.59	8125
2023-07-25	63.19	69.21	63.19	63.53	12843
2023-07-26	64.85	64.85	61.16	61.40	21905
2023-07-27	60.75	60.75	55.02	59.02	17687
2023-07-28	61.98	61.98	60.56	61.23	2465
2023-07-31	60.14	60.66	53.24	53.45	40124
2023-08-01	53.25	54.85	53.25	54.14	5035
2023-08-02	52.85	52.85	49.50	51.76	7998
2023-08-03	50.67	51.37	50.00	50.80	3985
2023-08-04	50.98	51.32	50.67	50.67	3975
2023-08-07	51.30	52.60	50.02	50.03	3556
2023-08-08	50.01	50.01	48.82	49.88	7097
2023-08-09	49.88	49.93	49.07	49.07	4405
2023-08-10	49.00	49.00	48.90	48.97	1533
2023-08-11	49.00	49.99	49.00	49.00	2687
2023-08-14	48.71	50.00	48.71	49.44	1946
2023-08-15	49.44	49.44	47.96	48.05	5304
2023-08-16	48.20	49.05	47.75	47.75	5449
2023-08-17	47.76	48.78	47.17	47.17	2447
2023-08-18	46.04	48.50	46.04	47.23	5033
2023-08-21	47.23	47.50	46.65	46.75	3601
2023-08-22	46.87	48.45	46.87	48.25	1503
2023-08-23	48.00	49.82	47.77	49.75	7368
2023-08-24	50.10	50.10	49.32	49.32	1231
2023-08-25	48.27	48.27	48.27	48.27	728
2023-08-28	49.52	50.50	49.21	49.82	3371
2023-08-29	50.09	50.30	50.09	50.30	1479
2023-08-30	51.26	51.27	51.26	51.27	2042
2023-08-31	50.62	50.71	50.10	50.71	2220
2023-09-01	51.68	51.68	50.71	50.71	2755
2023-09-05	50.71	50.71	49.64	49.86	3205
2023-09-06	50.01	50.94	49.57	50.94	3414
2023-09-07	49.79	50.31	49.39	50.29	4354
2023-09-08	49.40	50.23	47.73	47.73	10281
2023-09-11	46.97	46.97	46.97	46.97	304
2023-09-12	46.90	47.10	45.28	45.28	14285
2023-09-13	45.20	46.25	44.32	44.68	7742
2023-09-14	44.86	45.99	44.86	45.99	3757
2023-09-15	46.65	48.05	45.50	46.70	27497
2023-09-18	45.29	46.10	45.23	45.79	2880
2023-09-19	45.64	45.85	45.58	45.85	1321
2023-09-20	45.86	46.99	45.52	45.52	1702
2023-09-21	45.20	45.34	43.78	44.65	4049
2023-09-22	45.06	45.06	44.65	44.65	1577
2023-09-25	44.80	45.32	44.80	45.32	1454
2023-09-26	44.21	44.76	44.13	44.13	1076
2023-09-27	45.35	45.60	45.16	45.51	3615
2023-09-28	46.98	46.98	46.98	46.98	496
2023-10-03	46.33	46.33	46.33	46.33	728
2023-10-04	46.48	46.94	46.48	46.94	2847
2023-10-05	46.78	46.78	46.51	46.51	1329
2023-10-06	46.79	47.20	46.79	47.20	1490
2023-10-09	47.85	47.85	47.30	47.48	2555
2023-10-11	49.15	50.00	49.15	49.74	3090
2023-10-12	49.45	49.45	48.21	48.30	2033
2023-10-13	45.98	45.98	45.47	45.47	2027
2023-10-16	45.57	45.57	42.50	42.50	12914
2023-10-17	42.00	42.81	41.22	41.86	3789
2023-10-18	42.28	42.28	40.76	40.76	1915
2023-10-19	41.61	41.61	39.94	40.40	2657
2023-10-20	39.63	40.20	39.38	39.69	4516
2023-10-23	40.29	40.29	39.71	39.71	1178
2023-10-24	39.70	40.16	39.09	39.09	1695
2023-10-25	38.82	38.82	38.82	38.82	969
2023-10-26	42.00	47.50	42.00	46.45	11052
2023-10-27	46.39	48.53	45.32	48.34	10560
2023-10-30	47.70	50.86	47.70	50.00	23673
2023-10-31	50.00	52.02	50.00	51.77	6594
2023-11-01	52.05	52.50	51.36	52.50	4235
2023-11-02	51.78	51.79	50.68	51.50	7754
2023-11-03	52.00	52.00	50.85	51.50	6798
2023-11-06	50.95	50.95	50.95	50.95	1362
2023-11-07	50.51	51.07	50.50	51.07	4033
2023-11-08	51.07	51.07	49.78	50.50	8400
2023-11-09	50.50	51.15	50.41	50.60	2139
2023-11-10	51.14	51.15	51.14	51.15	425
2023-11-13	51.38	51.61	50.48	50.50	1494
2023-11-14	52.35	52.35	52.30	52.30	1532
2023-11-15	53.00	54.50	53.00	54.50	7185
2023-11-16	54.51	54.51	53.65	53.65	2275
2023-11-17	52.64	53.66	52.64	53.25	5116
2023-11-20	53.25	53.53	53.25	53.50	3433
2023-11-21	54.48	54.48	54.48	54.48	592
2023-11-22	54.42	54.42	54.21	54.21	2189
2023-11-24	55.30	55.30	54.00	54.00	1284
2023-11-27	53.82	56.36	53.82	55.50	4376
2023-11-28	54.50	54.50	54.00	54.00	2498
2023-11-29	54.20	54.95	53.95	54.50	5375
2023-11-30	54.42	54.50	53.56	54.00	2636
2023-12-01	53.70	55.93	53.20	55.93	4201
2023-12-04	55.50	55.50	54.92	54.92	3369
2023-12-05	54.50	54.50	53.80	54.25	2651
2023-12-06	54.05	54.05	54.05	54.05	524
2023-12-11	57.12	57.60	56.97	57.60	2265
2023-12-12	57.60	60.00	57.60	60.00	7195
2023-12-13	59.79	60.91	59.79	60.14	1978
2023-12-14	61.47	63.29	60.63	62.83	7419
2023-12-15	62.27	62.61	61.58	62.61	8500
2023-12-18	62.25	62.25	61.00	62.20	2850
2023-12-19	62.20	62.62	60.80	62.22	2805
2023-12-20	62.16	63.06	62.16	63.06	1043
2023-12-21	62.03	62.95	62.03	62.95	1820
2023-12-22	62.94	65.25	62.94	65.25	5045
2023-12-26	64.98	67.38	64.98	66.70	2711
2023-12-27	66.27	66.97	66.27	66.97	584
2023-12-28	67.19	67.19	64.35	65.00	2113
2023-12-29	64.75	65.82	64.64	64.64	1844
2024-01-02	63.52	63.52	62.78	63.43	4812
2024-01-03	61.81	61.96	60.67	61.50	5681
2024-01-04	61.95	61.95	61.15	61.25	2107
2024-01-05	61.13	61.25	60.58	61.25	6379
2024-01-08	61.96	62.05	61.47	61.47	1290
2024-01-09	61.07	61.77	60.95	61.40	5941
2024-01-10	60.99	61.15	60.85	60.85	2363
2024-01-11	60.03	62.64	59.98	62.64	2014
2024-01-12	61.51	62.45	61.51	62.10	4953
2024-01-16	62.21	62.21	61.72	62.00	1513
2024-01-17	61.96	61.97	61.00	61.00	4027
2024-01-18	62.54	63.20	62.54	63.00	2004
2024-01-19	63.10	64.89	63.09	64.89	1676
2024-01-22	64.80	67.10	64.76	67.10	12638
2024-01-23	67.78	69.38	67.25	67.25	3392
2024-01-24	67.60	69.02	67.00	67.06	3109
2024-01-25	67.79	68.11	67.44	68.11	1873
2024-01-26	67.08	67.90	66.50	67.90	2787
2024-01-29	69.10	69.10	65.89	68.60	4726
2024-01-30	68.20	71.15	68.20	70.54	8922
2024-01-31	70.15	71.34	68.61	71.00	17967
2024-02-01	71.71	72.72	70.90	72.04	15812
2024-02-02	72.22	72.22	70.95	71.89	5451
2024-02-05	70.55	70.83	69.51	70.83	4632
2024-02-06	70.45	70.45	68.70	69.10	3957
2024-02-07	70.50	70.95	70.41	70.57	2188
2024-02-08	70.27	72.65	70.15	72.50	4418
2024-02-09	72.50	75.96	72.50	74.94	3914
2024-02-12	74.94	76.78	74.94	76.01	3922
2024-02-13	75.25	75.25	73.00	73.70	8578
2024-02-14	74.46	77.80	74.46	77.47	6532
2024-02-15	77.00	78.77	76.63	78.77	7466
2024-02-16	77.35	77.35	76.66	76.66	4053
2024-02-20	76.00	76.00	72.75	74.00	11674
2024-02-21	73.06	74.87	73.01	74.87	2416
2024-02-22	61.20	61.20	51.00	59.00	37485
2024-02-23	59.77	60.20	57.67	59.49	42378
2024-02-26	58.52	60.17	56.69	59.88	10830
2024-02-27	59.88	59.88	58.80	59.18	7671
2024-02-28	59.22	59.38	58.05	58.79	5480
2024-02-29	59.03	59.50	58.85	59.50	1814
2024-03-01	60.10	62.50	59.00	62.35	8794
2024-03-04	62.67	64.90	62.67	64.90	6742
2024-03-05	64.20	64.20	63.20	63.90	5531
2024-03-06	64.44	64.60	63.65	64.58	4533
2024-03-07	65.27	65.27	64.88	65.20	4248
2024-03-08	64.52	67.17	64.52	66.50	9909
2024-03-11	66.50	66.54	65.40	66.50	11016
2024-03-12	66.50	67.10	65.53	67.10	6184
2024-03-13	67.56	67.70	66.64	67.70	3606
2024-03-14	67.00	68.01	66.90	66.90	6116
2024-03-15	66.90	68.28	66.35	67.95	21117
2024-03-18	66.00	67.53	65.98	65.98	10169
2024-03-19	66.70	68.12	66.00	67.75	4310
2024-03-20	67.46	70.88	67.42	70.88	6533
2024-03-21	69.95	72.65	69.95	72.65	7271
2024-03-22	72.65	72.65	69.96	70.41	23520
2024-03-25	70.37	70.42	69.21	70.41	12361
2024-03-26	70.88	71.95	69.33	71.50	10691
2024-03-27	71.49	72.00	69.79	69.79	13096
2024-03-28	70.00	71.86	70.00	70.81	6002
2024-04-01	70.05	70.81	70.05	70.79	9608
2024-04-02	70.40	71.73	69.64	71.00	8977
2024-04-03	72.03	72.80	70.80	71.55	10723
2024-04-04	72.14	72.20	71.40	71.40	7607
2024-04-05	72.18	72.18	71.20	71.50	5298
2024-04-08	71.17	72.17	71.17	71.60	3535
2024-04-09	71.40	71.50	70.80	71.00	9079
2024-04-10	69.57	70.00	69.30	70.00	5045
2024-04-11	69.80	70.41	69.76	70.40	6415
2024-04-12	68.60	70.37	68.15	69.50	6058
2024-04-15	69.44	70.05	68.49	69.60	2691
2024-04-16	69.60	71.15	67.20	69.45	3803
2024-04-17	70.48	70.50	69.26	69.51	8501
2024-04-18	69.33	69.84	68.49	69.21	7350
2024-04-19	69.02	69.99	69.02	69.31	7310
2024-04-22	69.28	70.39	69.28	70.01	13000
2024-04-23	70.25	71.40	70.25	70.58	8331
2024-04-24	70.58	71.08	70.00	71.07	9999
2024-04-25	70.05	71.45	70.05	71.45	2599
2024-04-26	70.60	71.50	67.90	68.99	14005
2024-04-29	69.05	70.00	69.00	70.00	12642
2024-04-30	70.33	70.33	69.46	70.00	3700
2024-05-01	69.01	70.99	68.99	70.00	13571
2024-05-02	70.00	70.82	67.42	70.82	10579
2024-05-03	70.55	71.75	70.14	71.20	5654
2024-05-06	70.80	71.39	70.48	71.39	7256
2024-05-07	71.00	72.25	71.00	71.48	4328
2024-05-08	71.00	71.66	71.00	71.66	2290
2024-05-09	71.31	72.05	71.31	72.05	3121
2024-05-10	71.99	72.62	71.21	71.21	1945
2024-05-13	71.24	72.90	70.90	70.95	4362
2024-05-14	71.10	72.16	71.00	71.50	4577
2024-05-15	72.23	76.96	72.01	76.39	17573
2024-05-16	76.40	77.49	75.97	76.74	6268
2024-05-17	76.51	77.00	73.92	74.01	7906
2024-05-20	73.75	75.73	73.39	74.80	12942
2024-05-21	74.75	75.90	74.16	75.58	4359
2024-05-22	75.58	76.67	75.04	75.56	8825
2024-05-23	75.56	76.83	75.20	76.22	5754
2024-05-24	76.69	77.56	76.12	77.05	8805
2024-05-28	77.05	78.39	76.51	78.02	10449
2024-05-29	77.15	82.48	77.15	82.00	14537
2024-05-30	82.87	83.70	81.05	83.37	16228
2024-05-31	83.50	85.91	82.70	85.91	101293
2024-06-03	85.91	85.91	83.60	84.57	21859
2024-06-04	84.01	84.01	80.75	81.59	21047
2024-06-05	81.44	83.00	81.44	82.37	6877
2024-06-06	82.74	83.32	82.35	83.32	4769
2024-06-07	81.64	83.21	81.33	81.70	9375
2024-06-10	82.07	82.30	80.57	81.70	6881
2024-06-11	81.50	83.72	81.16	82.30	6586
2024-06-12	82.45	85.11	82.45	84.72	6891
2024-06-13	84.02	84.96	83.70	84.87	6537
2024-06-14	83.55	84.78	81.80	82.70	7413
2024-06-17	83.19	85.21	81.75	84.06	9889
2024-06-18	82.32	84.03	82.32	83.37	35571
2024-06-20	83.47	84.03	80.34	80.70	13091
2024-06-21	80.61	80.70	78.51	80.50	29794
2024-06-24	80.60	80.72	78.01	78.30	27438
2024-06-25	78.18	79.47	77.07	77.40	10657
2024-06-26	77.50	79.67	75.50	79.67	19217
2024-06-27	81.75	81.75	77.51	81.75	31059
2024-06-28	81.50	83.74	80.00	80.91	242649
2024-07-01	79.90	82.85	79.29	82.20	10387
2024-07-02	81.38	83.86	79.77	81.87	11372
2024-07-03	81.07	81.92	80.04	80.10	9248
2024-07-05	80.80	80.80	78.59	79.43	22436
2024-07-08	79.25	82.83	79.25	81.49	8595
2024-07-09	81.60	82.47	81.60	82.47	6261
2024-07-10	82.00	82.72	81.28	82.30	9864
2024-07-11	82.60	83.46	82.58	83.11	7966
2024-07-12	82.24	85.88	82.24	82.61	19402
2024-07-15	83.00	84.60	83.00	83.85	12067
2024-07-16	83.61	86.77	83.38	86.77	21344
2024-07-17	84.00	85.22	82.31	82.70	41507
2024-07-18	82.99	84.03	81.00	81.40	9424
2024-07-19	81.45	81.46	79.85	80.38	20362
2024-07-22	80.41	83.70	80.00	83.70	14275
2024-07-23	83.90	86.27	82.71	85.93	30603
2024-07-24	84.50	84.50	80.64	81.95	31629
2024-07-25	83.76	90.00	83.76	89.44	18125
2024-07-26	89.54	91.24	89.54	90.76	6892
2024-07-29	90.76	93.02	89.49	91.10	14107
2024-07-30	90.95	90.95	87.83	89.43	46251
2024-07-31	90.17	93.75	90.17	93.75	10922
2024-08-01	89.61	89.61	87.52	89.21	7439
2024-08-02	87.46	87.46	83.08	83.35	7216
2024-08-05	78.35	80.89	76.66	80.89	9856
2024-08-06	81.59	82.90	80.00	80.95	21416
2024-08-07	80.44	81.04	80.22	80.84	24520
2024-08-08	80.97	82.87	80.97	82.87	11249
2024-08-09	82.00	82.21	81.08	81.10	6470
2024-08-12	81.00	81.29	79.77	80.00	6489
2024-08-13	81.25	83.30	81.04	83.03	4734
2024-08-14	82.80	83.24	82.11	82.99	6058
2024-08-15	85.07	85.07	82.89	84.27	3923
2024-08-16	84.55	84.55	83.28	83.28	3518
2024-08-19	84.44	85.21	84.10	84.50	2675
2024-08-20	84.35	84.74	83.45	84.74	28021
2024-08-21	84.28	86.00	84.28	85.88	2500
2024-08-22	85.66	86.00	83.90	84.70	8453
2024-08-23	85.13	87.50	84.80	86.99	8556
2024-08-26	86.99	86.99	85.45	86.20	10211
2024-08-27	86.20	86.20	84.80	85.94	4725
2024-08-28	85.93	86.00	85.19	85.71	8944
2024-08-29	86.54	86.54	85.40	86.00	6616
2024-08-30	86.00	87.80	85.32	86.16	29874
2024-09-03	85.25	89.18	83.94	85.40	25499
2024-09-04	85.31	86.50	85.11	86.49	10383
2024-09-05	85.54	86.00	84.05	86.00	10722
2024-09-06	86.99	86.99	83.47	83.76	21026
2024-09-09	83.76	86.60	83.76	84.62	37614
2024-09-10	84.62	87.24	84.62	86.60	6549
2024-09-11	86.66	87.75	86.41	87.34	12914
2024-09-12	88.84	89.64	88.83	89.11	8707
2024-09-13	88.88	91.18	88.60	89.70	16666
2024-09-16	87.88	90.98	87.88	90.98	3296
2024-09-17	90.98	91.62	90.38	90.38	7915
2024-09-18	89.50	91.75	89.07	90.93	9661
2024-09-19	93.00	102.49	92.53	102.49	34845
2024-09-20	100.67	102.96	100.05	102.00	32528
2024-09-23	101.00	101.37	90.90	100.50	13335
2024-09-24	99.62	101.39	97.90	99.94	17541
2024-09-25	98.85	99.93	98.32	99.89	10896
2024-09-26	100.28	101.86	100.16	100.50	6818
2024-09-27	100.36	100.36	97.58	98.47	15541
2024-09-30	97.65	99.43	97.21	99.43	19926
2024-10-01	99.37	103.00	98.20	102.50	13126
2024-10-02	103.46	104.97	102.80	103.73	13327
2024-10-03	103.68	103.68	101.00	101.00	16512
2024-10-04	101.95	102.50	100.30	100.30	12745
2024-10-07	100.00	100.29	99.69	100.29	5053
2024-10-08	100.29	101.33	100.29	101.20	4891
2024-10-09	101.28	104.00	101.20	101.97	12834
2024-10-10	102.00	102.00	100.85	100.85	3615
2024-10-11	101.75	104.38	101.74	103.55	12267
2024-10-14	103.00	104.62	103.00	104.43	16136
2024-10-15	105.39	105.60	102.87	102.87	17801
2024-10-16	103.13	105.55	103.13	105.00	11913
2024-10-17	105.18	105.39	103.91	104.90	12808
2024-10-18	104.47	105.08	102.92	104.87	11520
2024-10-21	105.16	105.16	102.83	103.99	11993
2024-10-22	103.35	104.37	102.72	103.54	11457
2024-10-23	102.00	103.07	100.93	101.96	14482
2024-10-24	100.96	105.46	99.86	103.19	14551
2024-10-25	103.31	104.55	103.31	103.35	7923
2024-10-28	101.41	102.67	101.41	102.28	3935
2024-10-29	99.88	102.69	99.88	102.14	7886
2024-10-30	102.54	103.43	101.97	101.97	9913
2024-10-31	101.05	101.38	100.30	101.35	5303
2024-11-01	100.40	101.00	97.00	98.96	14413
2024-11-04	97.97	98.73	97.08	98.01	10431
2024-11-05	97.70	99.36	97.65	98.29	12655
2024-11-06	100.93	106.93	100.93	103.00	34472
2024-11-07	102.53	104.08	101.75	102.21	9432
2024-11-08	103.74	104.73	102.85	103.25	13670
2024-11-11	103.35	103.40	101.92	102.66	10130
2024-11-12	100.70	101.84	98.53	98.77	17900
2024-11-13	98.76	98.76	93.68	93.84	13502
2024-11-14	93.89	93.99	91.83	92.72	28302
2024-11-15	92.89	93.22	91.00	91.60	9180
2024-11-18	92.01	92.01	89.84	90.01	6499
2024-11-19	89.05	92.23	88.72	91.81	16508
2024-11-20	91.98	95.14	91.61	94.20	10113
2024-11-21	96.00	96.19	92.57	94.05	13873
2024-11-22	94.96	96.44	94.83	95.91	10029
2024-11-25	97.39	98.33	96.03	96.03	12876
2024-11-26	96.72	96.72	95.19	95.87	10231
2024-11-27	94.82	96.04	94.63	95.90	11177
2024-11-29	96.57	96.93	95.74	96.66	4560
2024-12-02	95.65	99.79	95.65	99.72	7363
2024-12-03	98.97	101.81	97.77	101.81	11914
2024-12-04	102.10	103.46	99.71	100.36	6585
2024-12-05	98.72	99.74	97.95	99.74	6008
2024-12-06	99.26	99.81	97.62	98.85	9966
2024-12-09	98.80	99.81	97.71	98.27	3709
2024-12-10	97.90	100.65	97.02	99.21	6263
2024-12-11	100.16	101.15	98.56	99.41	6890
2024-12-12	98.67	99.28	97.88	98.36	9528
2024-12-13	98.13	100.95	98.13	100.33	10823
2024-12-16	100.00	101.03	99.70	100.95	9072
2024-12-17	101.95	103.17	101.76	102.50	17009
2024-12-18	101.81	102.63	94.01	94.01	10202
2024-12-19	93.90	96.42	93.20	93.20	6821
2024-12-20	92.09	97.91	90.81	96.49	12375
2024-12-23	96.00	96.00	92.50	92.50	3420
2024-12-24	91.13	92.80	91.03	92.80	3973
2024-12-26	92.87	92.87	91.58	92.83	5440
2024-12-27	92.83	92.88	88.30	88.30	6152
2024-12-30	88.10	92.26	86.07	92.26	12227
2024-12-31	91.26	92.44	90.08	90.08	30623
2025-01-02	90.08	90.50	86.85	88.66	12084
2025-01-03	87.42	89.15	87.42	88.60	5386
2025-01-06	88.00	89.72	88.00	89.50	9034
2025-01-07	88.31	89.72	85.71	85.71	15918
2025-01-08	85.08	85.90	84.46	85.90	5175
2025-01-10	84.74	85.10	83.26	83.66	8222
2025-01-13	83.49	83.51	81.77	83.50	7347
2025-01-14	83.49	85.95	82.76	85.70	17302
2025-01-15	86.80	86.99	85.76	86.99	13858
2025-01-16	86.20	86.20	84.91	85.03	7536
2025-01-17	85.19	89.39	83.89	89.39	8746
2025-01-21	88.33	91.50	88.33	88.61	12273
2025-01-22	87.77	90.40	87.77	88.59	16019
2025-01-23	87.62	88.41	87.39	87.80	4936
2025-01-24	87.10	88.00	86.87	87.30	17999
2025-01-27	86.17	86.62	82.80	86.01	11855
2025-01-28	86.65	87.25	86.15	86.69	16662
2025-01-29	88.00	88.00	87.30	87.49	6652
2025-01-30	88.00	89.82	88.00	89.82	17790
2025-01-31	90.37	90.37	82.38	82.61	17484
2025-02-03	81.11	81.92	80.15	81.27	7928
2025-02-04	80.90	84.03	80.00	83.55	4224
2025-02-05	82.98	83.49	82.93	83.49	5844
2025-02-06	82.44	82.44	82.44	82.44	1006
2025-02-07	81.89	82.58	80.51	81.91	6246
2025-02-10	81.11	83.10	81.11	82.33	8147
2025-02-11	81.75	81.75	80.55	80.58	3678
2025-02-12	80.00	81.50	80.00	80.57	12363
2025-02-13	80.44	81.90	80.40	81.90	2934
2025-02-14	81.16	81.65	81.16	81.16	4029
2025-02-18	81.75	83.89	81.25	83.89	7693
2025-02-19	83.00	88.00	82.14	82.14	9746
2025-02-20	81.98	85.00	81.98	83.51	12026
2025-02-21	84.14	89.66	83.41	84.64	12984
2025-02-24	84.93	87.03	84.24	84.24	9965
2025-02-25	83.85	84.47	82.79	82.79	10293
2025-02-26	84.20	85.79	83.63	85.79	5944
2025-02-27	86.19	86.20	83.46	84.14	4300
2025-02-28	83.14	83.14	80.54	81.51	20291
2025-03-03	82.00	83.51	80.01	80.01	5323
2025-03-04	79.00	80.80	78.62	79.50	12576
2025-03-05	79.30	79.67	77.62	78.28	7024
2025-03-06	77.30	77.88	77.00	77.84	2677
2025-03-07	78.31	78.89	77.35	78.89	4543
2025-03-10	78.79	78.98	76.77	77.04	7770
2025-03-11	77.09	77.60	74.79	76.35	6084
2025-03-12	77.20	77.39	75.26	77.06	8628
2025-03-13	76.56	76.56	73.72	73.72	4685
2025-03-14	75.11	76.29	75.01	76.29	2765

Explore More About BELFA

Coins representing dividend payouts and trends

BELFA Dividend History

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

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

BELFA Stock Split History

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

Graph showing historical stock prices and market trends

BELFA Historical Prices

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

Web Analytics