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

SEB Historical Prices

Summary

Key Stock Metrics

2365.00

(December 30, 2024)

52-Week Low

4038.54

(August 29, 2025)

52-Week High

4743.71

(April 17, 2019)

All-Time High

3942.79

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-23	132.00	136.00	132.00	135.00	25000
1992-03-24	139.00	145.00	139.00	145.00	55000
1992-03-27	143.00	143.00	141.00	141.00	15000
1992-04-06	143.00	143.00	143.00	143.00	10000
1992-04-07	141.00	141.00	140.00	140.00	10000
1992-04-09	142.00	146.00	142.00	146.00	20000
1992-04-10	148.00	150.00	146.00	150.00	45000
1992-04-13	148.00	148.00	148.00	148.00	15000
1992-04-14	148.00	148.00	146.00	146.00	45000
1992-04-16	140.00	140.00	140.00	140.00	60000
1992-04-20	140.00	140.00	140.00	140.00	10000
1992-04-21	142.00	142.00	142.00	142.00	10000
1992-04-23	144.00	144.00	144.00	144.00	5000
1992-04-28	144.00	144.00	144.00	144.00	5000
1992-04-29	145.00	145.00	145.00	145.00	10000
1992-05-04	147.00	147.00	147.00	147.00	10000
1992-05-05	149.00	151.00	149.00	151.00	10000
1992-05-06	153.00	153.00	153.00	153.00	5000
1992-05-07	153.00	154.50	153.00	153.50	25000
1992-05-08	158.50	158.50	157.50	157.50	55000
1992-05-11	155.50	155.50	154.00	154.00	10000
1992-05-13	154.00	154.00	152.00	152.00	20000
1992-05-14	150.00	150.00	150.00	150.00	5000
1992-05-18	150.00	150.00	150.00	150.00	20000
1992-05-19	152.00	152.00	152.00	152.00	10000
1992-05-20	151.00	153.00	151.00	153.00	10000
1992-05-21	153.00	153.00	153.00	153.00	5000
1992-05-26	150.00	152.00	150.00	152.00	15000
1992-05-29	154.00	155.00	154.00	155.00	10000
1992-06-03	157.00	157.00	157.00	157.00	5000
1992-06-10	159.00	161.00	159.00	161.00	15000
1992-06-11	159.00	159.00	159.00	159.00	5000
1992-06-12	154.00	154.00	154.00	154.00	25000
1992-06-16	153.88	153.88	153.88	153.88	30000
1992-06-19	155.88	159.75	155.88	159.75	90000
1992-06-22	159.75	179.00	159.75	176.00	155000
1992-06-23	174.00	174.00	174.00	174.00	25000
1992-06-25	172.00	172.00	170.00	170.00	10000
1992-06-26	172.00	174.00	172.00	174.00	10000
1992-06-29	172.00	174.00	172.00	174.00	10000
1992-06-30	175.00	175.00	175.00	175.00	10000
1992-07-01	174.00	177.00	172.00	172.00	200000
1992-07-02	174.00	180.00	174.00	180.00	140000
1992-07-07	178.00	178.00	177.00	177.00	10000
1992-07-08	177.00	177.00	177.00	177.00	30000
1992-07-09	175.00	175.00	172.00	172.00	40000
1992-07-22	170.00	170.00	170.00	170.00	5000
1992-07-24	172.00	172.00	172.00	172.00	5000
1992-07-29	170.00	174.00	170.00	174.00	20000
1992-07-31	174.00	176.00	174.00	176.00	10000
1992-08-03	174.00	174.00	172.00	172.00	10000
1992-08-04	172.00	172.00	172.00	172.00	5000
1992-08-07	170.00	170.00	170.00	170.00	5000
1992-08-12	172.00	172.00	172.00	172.00	25000
1992-08-14	175.00	175.00	173.00	173.00	15000
1992-08-20	171.00	171.00	170.00	170.00	15000
1992-08-24	169.00	169.00	169.00	169.00	10000
1992-08-25	168.00	168.00	168.00	168.00	10000
1992-08-26	166.00	166.00	166.00	166.00	5000
1992-09-03	166.00	166.00	166.00	166.00	5000
1992-09-04	166.00	166.00	166.00	166.00	5000
1992-09-10	166.00	166.00	166.00	166.00	10000
1992-09-11	164.00	164.00	164.00	164.00	30000
1992-09-14	163.13	163.13	163.13	163.13	100000
1992-09-15	164.25	164.25	164.25	164.25	10000
1992-09-22	164.50	164.50	164.50	164.50	10000
1992-09-25	164.50	164.50	164.50	164.50	10000
1992-09-29	164.75	164.75	164.75	164.75	5000
1992-10-06	163.00	163.00	163.00	163.00	10000
1992-10-08	165.00	166.00	165.00	166.00	10000
1992-10-20	164.00	164.00	162.00	162.00	20000
1992-10-29	160.00	160.00	158.00	158.00	60000
1992-10-30	158.00	161.00	158.00	161.00	30000
1992-11-02	162.00	164.00	162.00	164.00	10000
1992-11-03	166.00	166.00	166.00	166.00	5000
1992-11-04	168.00	170.00	168.00	170.00	40000
1992-11-05	168.00	168.00	165.00	166.00	30000
1992-11-06	164.00	172.00	164.00	172.00	40000
1992-11-10	172.00	172.00	171.00	171.00	50000
1992-11-16	173.00	173.00	173.00	173.00	5000
1992-11-17	172.50	172.50	171.25	171.25	20000
1992-11-19	171.00	171.00	171.00	171.00	20000
1992-11-20	173.00	174.75	173.00	174.75	30000
1992-11-24	174.75	180.00	174.75	179.00	70000
1992-11-30	178.00	178.00	178.00	178.00	20000
1992-12-08	180.00	180.00	180.00	180.00	65000
1992-12-09	178.50	178.50	177.00	177.00	15000
1992-12-10	179.00	179.00	179.00	179.00	10000
1992-12-16	180.88	180.88	180.00	180.00	30000
1992-12-17	182.00	182.00	182.00	182.00	5000
1992-12-18	180.00	181.00	180.00	181.00	15000
1992-12-24	183.00	185.00	183.00	185.00	15000
1992-12-28	187.00	187.00	187.00	187.00	10000
1992-12-29	185.00	185.00	183.00	183.00	10000
1992-12-30	185.00	185.00	185.00	185.00	10000
1992-12-31	185.00	185.00	185.00	185.00	10000
1993-01-04	187.00	188.00	187.00	188.00	35000
1993-01-06	186.50	186.50	186.50	186.50	30000
1993-01-07	186.00	186.00	186.00	186.00	55000
1993-01-12	186.00	186.00	186.00	186.00	5000
1993-01-15	186.00	186.00	186.00	186.00	5000
1993-01-18	186.75	186.75	186.75	186.75	10000
1993-01-19	184.75	184.75	184.75	184.75	5000
1993-01-20	186.75	187.00	186.75	187.00	15000
1993-01-21	185.00	185.00	185.00	185.00	10000
1993-01-25	187.00	187.00	187.00	187.00	5000
1993-01-28	189.00	189.00	189.00	189.00	10000
1993-01-29	189.00	189.00	187.00	189.00	40000
1993-02-02	191.00	194.00	191.00	194.00	15000
1993-02-03	196.00	198.00	196.00	198.00	10000
1993-02-04	199.00	210.00	199.00	210.00	90000
1993-02-05	210.00	210.00	210.00	210.00	40000
1993-02-08	209.00	209.00	209.00	209.00	100000
1993-02-09	209.00	209.00	209.00	209.00	60000
1993-02-10	210.00	220.00	210.00	220.00	45000
1993-02-11	222.00	227.00	220.00	227.00	85000
1993-02-12	233.00	236.00	230.00	232.00	175000
1993-02-16	232.00	232.00	228.00	230.00	20000
1993-02-17	232.00	234.00	230.00	230.00	30000
1993-02-18	230.00	232.00	230.00	230.00	75000
1993-02-19	232.00	237.00	232.00	237.00	60000
1993-02-22	238.00	242.00	237.00	240.00	275000
1993-02-23	238.00	238.00	230.00	233.00	200000
1993-02-24	234.75	234.75	230.00	230.00	60000
1993-02-25	228.00	234.75	228.00	231.00	265000
1993-03-01	231.00	231.00	230.00	231.00	35000
1993-03-02	229.00	234.00	229.00	234.00	50000
1993-03-03	235.00	244.00	235.00	240.00	75000
1993-03-04	240.00	240.00	240.00	240.00	20000
1993-03-05	238.00	242.00	238.00	242.00	35000
1993-03-08	244.00	247.00	244.00	247.00	40000
1993-03-09	244.00	245.25	243.00	245.25	65000
1993-03-10	247.25	250.00	247.25	249.88	50000
1993-03-11	249.88	249.88	249.88	249.88	15000
1993-03-12	247.88	248.88	245.88	248.88	20000
1993-03-15	246.75	246.75	246.75	246.75	5000
1993-03-16	248.75	250.00	248.00	248.00	80000
1993-03-17	248.00	249.50	248.00	249.50	15000
1993-03-18	249.00	249.50	249.00	249.50	15000
1993-03-24	247.50	247.50	245.50	245.50	10000
1993-03-31	243.50	244.75	243.50	244.75	15000
1993-04-01	242.75	242.75	240.75	240.75	10000
1993-04-02	239.00	239.00	231.00	231.00	25000
1993-04-05	232.75	232.75	232.75	232.75	10000
1993-04-06	234.50	234.50	234.00	234.00	10000
1993-04-08	234.00	234.00	234.00	234.00	5000
1993-04-12	236.00	240.00	236.00	240.00	55000
1993-04-15	239.00	239.00	239.00	239.00	10000
1993-04-19	238.00	238.00	238.00	238.00	10000
1993-04-20	238.00	238.00	238.00	238.00	15000
1993-04-21	239.75	239.75	238.88	238.88	40000
1993-04-23	239.00	239.00	239.00	239.00	30000
1993-04-27	240.00	240.00	240.00	240.00	20000
1993-04-29	241.00	253.00	241.00	250.00	225000
1993-04-30	252.00	254.00	252.00	254.00	20000
1993-05-03	256.00	256.00	253.00	253.00	105000
1993-05-04	255.00	255.00	255.00	255.00	10000
1993-05-05	253.00	257.00	253.00	253.00	70000
1993-05-06	251.00	251.00	249.00	249.00	10000
1993-05-07	247.00	247.00	245.50	246.00	45000
1993-05-10	246.00	246.00	242.00	242.00	55000
1993-05-12	242.00	242.00	242.00	242.00	20000
1993-05-13	242.00	242.00	240.25	240.25	25000
1993-05-14	240.00	240.00	238.00	238.00	35000
1993-05-18	239.00	239.00	239.00	239.00	5000
1993-05-25	239.00	239.00	235.00	235.00	400000
1993-05-27	236.00	236.00	235.00	235.00	10000
1993-06-01	233.00	233.00	217.00	217.00	80000
1993-06-02	218.00	222.50	218.00	222.50	75000
1993-06-04	222.50	222.50	222.50	222.50	5000
1993-06-07	222.00	222.00	222.00	222.00	55000
1993-06-15	219.88	219.88	218.50	218.50	65000
1993-06-16	219.00	219.00	219.00	219.00	10000
1993-06-21	217.00	217.00	216.00	216.00	10000
1993-06-22	214.00	214.00	213.00	213.00	10000
1993-06-23	211.00	211.00	205.00	205.00	45000
1993-06-24	207.00	207.00	207.00	207.00	10000
1993-06-25	202.00	202.00	202.00	202.00	55000
1993-06-28	200.00	200.00	195.00	195.00	75000
1993-06-29	195.00	195.00	188.50	190.50	100000
1993-06-30	190.00	190.88	188.00	190.88	80000
1993-07-02	192.88	196.00	192.88	196.00	45000
1993-07-06	196.00	196.00	196.00	196.00	40000
1993-07-07	197.00	197.00	197.00	197.00	5000
1993-07-08	199.00	202.00	199.00	200.00	45000
1993-07-09	202.00	202.00	202.00	202.00	10000
1993-07-13	202.00	204.00	202.00	204.00	45000
1993-07-14	206.00	206.00	206.00	206.00	5000
1993-07-15	208.00	210.00	208.00	210.00	20000
1993-07-16	212.00	217.00	212.00	217.00	30000
1993-07-19	219.00	220.00	219.00	220.00	10000
1993-07-20	218.00	218.00	218.00	218.00	10000
1993-07-21	218.00	218.00	218.00	218.00	10000
1993-07-23	216.00	216.00	216.00	216.00	10000
1993-07-28	215.00	215.00	215.00	215.00	85000
1993-07-30	217.00	218.50	216.50	216.50	15000
1993-08-02	216.00	216.00	216.00	216.00	60000
1993-08-03	216.00	216.00	216.00	216.00	40000
1993-08-04	215.00	215.13	215.00	215.13	70000
1993-08-09	214.00	214.00	214.00	214.00	10000
1993-08-10	212.00	212.00	210.00	210.00	10000
1993-08-11	210.00	210.00	199.00	199.00	40000
1993-08-12	201.00	201.00	199.00	199.00	10000
1993-08-16	197.00	197.00	197.00	197.00	10000
1993-08-18	199.00	200.00	199.00	200.00	15000
1993-08-19	198.00	198.00	198.00	198.00	5000
1993-08-24	199.00	199.00	199.00	199.00	5000
1993-08-25	199.00	199.00	199.00	199.00	15000
1993-08-26	197.00	197.00	196.00	196.00	10000
1993-09-01	194.00	194.00	194.00	194.00	5000
1993-09-02	184.00	186.00	184.00	186.00	120000
1993-09-03	190.00	190.00	190.00	190.00	120000
1993-09-07	188.00	188.00	188.00	188.00	10000
1993-09-13	188.00	190.00	188.00	190.00	35000
1993-09-22	189.00	191.00	189.00	191.00	15000
1993-10-04	191.00	191.00	191.00	191.00	60000
1993-10-06	192.00	192.00	192.00	192.00	30000
1993-10-07	192.00	193.00	192.00	193.00	110000
1993-10-08	193.00	193.00	193.00	193.00	20000
1993-10-11	193.00	193.00	193.00	193.00	5000
1993-10-14	193.00	194.00	193.00	193.00	190000
1993-10-15	191.00	191.00	191.00	191.00	10000
1993-10-19	191.00	191.00	191.00	191.00	10000
1993-10-20	191.00	191.00	191.00	191.00	10000
1993-10-21	190.00	190.00	190.00	190.00	10000
1993-10-22	189.50	189.75	189.50	189.75	40000
1993-10-25	189.75	189.75	189.75	189.75	10000
1993-10-26	189.00	189.00	184.00	184.00	35000
1993-10-27	180.00	184.00	176.00	184.00	65000
1993-10-29	186.00	188.00	186.00	188.00	20000
1993-11-01	186.00	186.00	185.25	185.25	10000
1993-11-04	185.00	185.00	185.00	185.00	10000
1993-11-05	183.00	183.00	180.00	180.00	45000
1993-11-08	178.00	179.00	176.50	176.50	80000
1993-11-09	178.50	179.50	178.50	179.50	10000
1993-11-17	177.50	177.50	176.75	176.75	25000
1993-11-18	176.50	176.50	176.50	176.50	75000
1993-11-19	175.00	176.00	174.00	176.00	15000
1993-11-23	176.00	176.00	176.00	176.00	130000
1993-11-24	176.00	176.00	176.00	176.00	10000
1993-11-29	176.00	176.00	176.00	176.00	10000
1993-11-30	176.00	176.00	176.00	176.00	20000
1993-12-01	176.00	176.00	175.00	175.00	35000
1993-12-02	175.00	175.00	175.00	175.00	20000
1993-12-03	176.00	176.00	176.00	176.00	10000
1993-12-06	176.75	180.00	176.00	180.00	55000
1993-12-07	182.00	190.00	182.00	186.00	40000
1993-12-08	184.00	191.00	184.00	191.00	35000
1993-12-09	187.00	189.00	187.00	189.00	50000
1993-12-10	191.00	192.00	191.00	192.00	10000
1993-12-14	194.00	195.00	194.00	194.00	20000
1993-12-15	196.75	196.75	196.75	196.75	5000
1993-12-17	195.00	195.00	193.00	193.00	20000
1993-12-20	191.00	191.00	189.00	189.00	20000
1993-12-27	187.00	187.00	187.00	187.00	10000
1993-12-28	187.00	187.00	187.00	187.00	5000
1993-12-29	186.00	186.00	186.00	186.00	10000
1994-01-03	188.00	188.00	188.00	188.00	5000
1994-01-04	186.00	188.00	186.00	188.00	15000
1994-01-11	190.00	190.00	190.00	190.00	60000
1994-01-12	190.00	191.00	190.00	191.00	20000
1994-01-13	189.00	189.00	188.50	188.50	10000
1994-01-17	187.00	189.00	186.00	189.00	20000
1994-01-18	188.00	188.00	185.00	185.00	20000
1994-01-20	183.00	185.00	183.00	185.00	10000
1994-01-21	185.00	185.00	185.00	185.00	10000
1994-01-25	185.00	185.00	185.00	185.00	5000
1994-01-26	187.00	187.00	187.00	187.00	10000
1994-01-31	185.00	186.50	184.00	186.50	140000
1994-02-03	187.00	187.50	187.00	187.50	50000
1994-02-04	188.00	188.00	188.00	188.00	10000
1994-02-09	186.00	186.00	184.00	184.00	10000
1994-02-10	186.00	186.00	186.00	186.00	75000
1994-02-14	184.00	188.00	184.00	188.00	20000
1994-02-15	190.00	190.00	190.00	190.00	5000
1994-02-16	190.00	192.00	190.00	192.00	10000
1994-02-17	194.00	203.50	194.00	203.50	130000
1994-02-18	203.50	203.50	203.50	203.50	65000
1994-02-22	203.50	203.50	203.50	203.50	5000
1994-02-23	204.25	204.25	200.00	200.50	185000
1994-02-24	200.00	200.00	195.00	195.00	20500
1994-02-25	193.00	193.00	193.00	193.00	10000
1994-02-28	195.00	204.00	195.00	200.00	50000
1994-03-01	198.00	205.00	197.00	200.00	80000
1994-03-03	202.00	202.00	200.00	200.00	115000
1994-03-07	200.00	200.00	197.00	197.00	20000
1994-03-08	199.00	199.00	199.00	199.00	5000
1994-03-09	201.00	203.00	200.00	200.00	50000
1994-03-11	202.00	202.00	196.00	196.00	30000
1994-03-14	198.00	198.00	198.00	198.00	5000
1994-03-15	195.75	198.00	195.75	198.00	40000
1994-03-16	198.00	198.00	198.00	198.00	50000
1994-03-17	198.00	200.00	195.00	195.00	35000
1994-03-18	197.00	197.00	193.00	194.00	45000
1994-03-21	194.00	194.00	194.00	194.00	5000
1994-03-22	191.75	191.75	189.75	189.75	45000
1994-03-23	190.00	190.00	186.00	186.00	35000
1994-03-29	184.00	184.00	184.00	184.00	20000
1994-03-31	182.00	182.00	181.00	181.00	40000
1994-04-04	183.00	183.00	179.00	179.00	25000
1994-04-05	177.00	177.00	175.00	175.00	15000
1994-04-06	175.00	176.00	173.00	173.00	65000
1994-04-07	173.00	175.00	173.00	175.00	45000
1994-04-08	177.00	178.00	177.00	178.00	30000
1994-04-15	178.00	179.00	178.00	179.00	300
1994-04-18	180.00	181.00	179.00	179.00	500
1994-04-19	180.00	182.00	180.00	182.00	800
1994-04-20	182.00	182.00	182.00	182.00	200
1994-04-21	184.00	184.00	184.00	184.00	100
1994-04-26	182.00	182.00	180.00	180.00	200
1994-04-28	178.00	178.00	178.00	178.00	200
1994-05-02	178.00	178.00	178.00	178.00	200
1994-05-03	176.00	179.00	176.00	179.00	700
1994-05-05	180.00	180.00	180.00	180.00	100
1994-05-06	179.00	179.00	179.00	179.00	100
1994-05-09	179.00	179.00	179.00	179.00	200
1994-05-11	177.50	177.50	177.50	177.50	200
1994-05-12	179.50	179.50	178.00	178.00	300
1994-05-16	179.88	180.50	179.88	180.50	200
1994-05-19	181.88	183.88	181.88	183.88	100
1994-05-20	183.88	183.88	183.88	183.88	100
1994-05-23	185.88	185.88	185.88	185.88	100
1994-05-24	186.25	188.00	186.25	188.00	200
1994-05-25	190.00	191.00	190.00	191.00	200
1994-05-26	191.50	191.50	191.50	191.50	100
1994-05-27	191.50	191.50	191.50	191.50	100
1994-05-31	193.00	193.00	189.00	189.00	200
1994-06-09	189.00	189.00	187.00	187.00	200
1994-06-14	184.75	184.75	180.00	182.00	75000
1994-06-16	180.00	182.00	180.00	182.00	100
1994-06-17	184.00	184.00	184.00	184.00	100
1994-06-23	184.00	186.00	184.00	186.00	1200
1994-06-24	184.00	184.00	182.00	183.00	200
1994-06-28	183.00	183.00	179.00	179.00	200
1994-06-29	177.25	177.25	172.50	172.50	800
1994-06-30	172.25	173.00	169.50	169.50	1600
1994-07-01	170.00	176.00	170.00	173.00	400
1994-07-06	173.00	173.00	173.00	173.00	200
1994-07-07	175.00	177.00	175.00	175.50	200
1994-07-08	175.00	175.00	173.00	173.00	100
1994-07-12	173.00	175.00	173.00	175.00	100
1994-07-13	175.00	177.00	175.00	177.00	200
1994-07-19	177.00	177.00	177.00	177.00	200
1994-07-20	179.00	179.50	179.00	179.50	300
1994-07-21	180.00	183.88	180.00	181.88	200
1994-07-22	183.00	183.00	183.00	183.00	100
1994-07-26	181.00	181.00	179.00	179.00	100
1994-07-27	180.00	180.00	180.00	180.00	600
1994-07-29	182.00	182.00	180.00	180.00	200
1994-08-01	180.00	180.00	180.00	180.00	200
1994-08-03	183.00	190.00	183.00	183.50	800
1994-08-04	182.50	182.50	182.50	182.50	100
1994-08-05	183.00	183.00	183.00	183.00	100
1994-08-08	181.00	181.00	176.00	176.00	400
1994-08-09	176.00	176.00	176.00	176.00	700
1994-08-10	176.00	177.00	176.00	177.00	200
1994-08-11	177.00	177.00	176.00	176.00	600
1994-08-12	174.00	174.00	170.00	172.00	400
1994-08-16	172.00	172.00	168.00	170.00	700
1994-08-19	172.00	172.25	172.00	172.25	300
1994-08-22	173.00	175.50	173.00	175.50	400
1994-08-23	176.00	176.00	175.00	175.00	200
1994-08-24	175.00	177.00	175.00	177.00	300
1994-08-25	178.00	184.00	178.00	184.00	300
1994-08-29	182.00	182.00	180.00	182.00	600
1994-08-30	182.50	184.50	182.50	184.50	200
1994-08-31	184.75	187.50	184.50	187.50	1400
1994-09-01	185.50	185.50	185.50	185.50	600
1994-09-02	185.00	185.00	185.00	185.00	600
1994-09-06	183.50	183.50	182.50	182.50	2000
1994-09-07	182.50	182.50	182.50	182.50	100
1994-09-08	181.00	182.00	181.00	182.00	700
1994-09-12	179.00	179.00	178.00	178.00	1000
1994-09-13	180.00	180.00	180.00	180.00	100
1994-09-14	179.00	179.00	177.50	177.50	200
1994-09-16	179.00	181.00	179.00	181.00	200
1994-09-19	183.00	183.00	183.00	183.00	200
1994-09-20	182.75	183.75	182.75	183.75	800
1994-09-22	183.75	183.75	181.75	181.75	200
1994-09-23	183.75	184.00	182.75	184.00	400
1994-09-28	184.00	184.00	181.00	181.00	400
1994-10-04	183.00	183.00	183.00	183.00	100
1994-10-13	183.00	183.00	183.00	183.00	100
1994-10-17	181.00	181.00	180.00	180.00	200
1994-10-20	178.00	178.00	178.00	178.00	100
1994-10-25	180.00	184.50	179.00	184.50	1200
1994-10-28	182.50	182.50	181.00	182.25	800
1994-11-01	180.50	180.50	180.00	180.00	300
1994-11-02	178.00	178.00	176.00	176.00	600
1994-11-07	176.00	176.00	176.00	176.00	100
1994-11-08	174.00	174.00	173.00	173.00	200
1994-11-11	173.50	173.50	171.50	171.50	200
1994-11-14	171.50	171.50	171.50	171.50	100
1994-11-15	171.63	171.63	169.75	169.75	200
1994-11-17	169.75	169.75	167.88	167.88	200
1994-11-18	165.00	166.50	164.00	164.00	900
1994-11-22	163.00	163.00	162.00	162.00	200
1994-11-23	160.00	162.00	160.00	162.00	200
1994-11-29	164.00	164.00	162.00	162.00	300
1994-12-02	162.00	162.00	160.00	160.00	100
1994-12-05	158.25	162.00	158.25	162.00	200
1994-12-08	163.00	164.00	162.00	162.25	800
1994-12-13	164.25	168.25	164.25	168.25	200
1994-12-14	168.25	168.25	168.25	168.25	100
1994-12-15	167.25	169.25	167.25	169.25	100
1994-12-16	169.13	169.13	169.13	169.13	100
1994-12-19	168.50	170.50	168.50	168.50	2100
1994-12-20	168.00	168.00	167.00	167.00	600
1994-12-21	169.00	169.00	168.00	169.00	200
1994-12-23	169.00	169.00	167.50	167.50	400
1994-12-28	165.50	165.50	163.50	163.50	100
1994-12-30	164.00	164.00	161.00	161.00	200
1995-01-04	161.75	161.75	160.00	160.00	400
1995-01-06	161.00	161.00	160.00	160.00	200
1995-01-09	159.00	159.00	159.00	159.00	100
1995-01-11	159.00	159.25	159.00	159.25	800
1995-01-16	163.25	163.25	161.00	161.00	200
1995-01-17	163.00	166.00	163.00	166.00	200
1995-01-18	168.00	169.00	160.00	160.00	600
1995-01-19	160.00	166.00	160.00	166.00	200
1995-01-24	169.00	169.00	168.00	168.00	200
1995-01-27	170.00	170.00	168.00	168.00	500
1995-01-30	170.00	170.00	170.00	170.00	100
1995-01-31	171.00	171.00	168.00	168.00	400
1995-02-03	168.00	168.00	166.50	166.50	400
1995-02-06	168.00	168.00	168.00	168.00	400
1995-02-07	168.00	169.25	167.00	169.25	1200
1995-02-08	168.25	168.25	168.00	168.00	600
1995-02-13	168.00	168.00	168.00	168.00	200
1995-02-14	170.00	170.00	168.00	168.00	200
1995-02-15	170.00	170.25	168.25	170.25	400
1995-02-16	168.25	168.25	168.00	168.00	500
1995-02-17	170.00	170.00	170.00	170.00	100
1995-02-21	170.00	170.00	170.00	170.00	100
1995-02-24	172.00	172.00	170.00	170.00	600
1995-02-28	169.00	169.00	164.00	164.00	3200
1995-03-03	163.00	165.00	163.00	165.00	200
1995-03-07	167.00	172.00	167.00	171.00	400
1995-03-08	170.00	170.00	170.00	170.00	100
1995-03-09	172.00	172.00	172.00	172.00	1100
1995-03-10	172.25	179.00	171.00	179.00	4800
1995-03-13	179.00	188.00	179.00	188.00	1000
1995-03-14	190.00	192.00	190.00	190.00	400
1995-03-15	190.00	192.00	190.00	191.50	400
1995-03-16	193.50	201.75	193.50	201.75	2200
1995-03-17	203.00	210.00	203.00	210.00	400
1995-03-20	210.00	216.00	209.50	216.00	600
1995-03-21	219.00	219.00	215.00	215.00	700
1995-03-22	215.00	215.00	215.00	215.00	1200
1995-03-23	215.00	226.00	215.00	226.00	600
1995-03-24	229.00	230.00	226.00	230.00	400
1995-03-28	234.00	234.00	233.00	234.00	300
1995-03-29	235.00	250.00	234.25	250.00	1000
1995-03-30	250.00	282.00	250.00	282.00	1200
1995-03-31	300.00	300.00	282.00	285.00	6100
1995-04-03	285.00	285.00	264.00	267.50	2600
1995-04-04	267.50	276.00	265.00	276.00	700
1995-04-05	276.00	276.00	275.00	275.00	1500
1995-04-06	278.00	278.00	274.50	274.50	400
1995-04-07	275.00	283.00	275.00	281.25	800
1995-04-10	281.25	281.25	281.00	281.00	1700
1995-04-11	281.00	281.00	281.00	281.00	800
1995-04-12	280.00	280.00	280.00	280.00	600
1995-04-17	286.00	292.00	286.00	292.00	400
1995-04-18	288.00	306.00	288.00	304.00	1900
1995-04-19	303.00	303.00	302.00	302.00	400
1995-04-20	300.00	300.00	300.00	300.00	1100
1995-04-21	298.50	300.00	298.50	300.00	700
1995-04-24	297.00	297.00	294.00	294.00	100
1995-04-25	291.00	291.00	288.00	288.00	100
1995-04-26	285.00	285.00	278.00	278.00	200
1995-04-27	276.00	276.00	270.00	270.00	200
1995-04-28	274.00	276.00	270.00	276.00	200
1995-05-01	280.00	292.00	280.00	292.00	400
1995-05-03	284.00	284.00	284.00	284.00	100
1995-05-04	280.00	280.00	278.00	278.00	200
1995-05-09	274.00	274.00	273.00	273.00	100
1995-05-10	269.00	269.00	265.00	265.00	100
1995-05-11	261.00	261.00	257.00	258.00	200
1995-05-12	254.00	254.00	252.00	252.00	200
1995-05-18	254.00	254.00	251.50	251.50	100
1995-05-26	251.50	251.50	251.50	251.50	200
1995-05-30	251.50	251.50	251.50	251.50	100
1995-05-31	251.50	258.50	251.50	258.50	400
1995-06-06	260.00	260.00	260.00	260.00	100
1995-06-08	264.00	264.00	264.00	264.00	100
1995-06-12	268.00	272.00	268.00	272.00	200
1995-06-16	275.75	275.75	272.00	272.00	200
1995-06-26	270.00	270.00	262.00	262.00	200
1995-06-27	260.00	264.00	260.00	264.00	100
1995-06-30	258.50	258.50	258.50	258.50	100
1995-07-12	262.50	284.00	262.50	280.00	800
1995-07-13	283.00	299.00	283.00	295.00	600
1995-07-14	291.00	291.00	280.00	280.00	200
1995-07-17	276.00	279.00	276.00	279.00	100
1995-07-24	272.00	274.00	270.00	274.00	200
1995-07-25	270.00	270.00	270.00	270.00	200
1995-07-26	266.00	266.00	258.00	261.50	400
1995-07-27	258.00	258.00	255.00	258.00	800
1995-07-28	254.00	254.00	254.00	254.00	200
1995-08-01	250.25	250.25	250.25	250.25	100
1995-08-08	250.25	250.25	250.25	250.25	100
1995-08-09	250.00	250.00	250.00	250.00	100
1995-08-17	246.00	246.00	240.00	241.00	1000
1995-08-18	240.25	248.25	240.25	248.25	300
1995-08-21	251.00	258.00	251.00	258.00	200
1995-08-22	262.00	266.00	262.00	266.00	200
1995-08-25	270.00	270.00	256.00	256.00	400
1995-08-28	252.00	252.00	250.00	250.00	500
1995-08-29	246.00	250.00	246.00	250.00	200
1995-08-31	250.00	250.00	250.00	250.00	300
1995-09-15	251.00	251.00	251.00	251.00	100
1995-09-20	250.00	250.00	250.00	250.00	200
1995-09-28	254.00	258.00	254.00	258.00	100
1995-10-02	262.00	270.00	262.00	270.00	200
1995-10-05	266.00	266.00	262.00	262.00	100
1995-10-09	258.00	258.00	256.00	256.00	200
1995-10-10	260.00	260.00	260.00	260.00	100
1995-10-25	267.50	268.00	264.00	268.00	200
1995-11-09	258.00	258.00	254.00	258.00	200
1995-11-17	254.00	258.00	250.00	258.00	400
1995-11-21	254.00	254.00	250.00	250.00	100
1995-12-04	249.75	249.88	249.75	249.88	300
1995-12-07	250.00	250.00	250.00	250.00	100
1995-12-13	247.38	250.00	247.38	250.00	300
1995-12-15	245.75	246.25	242.25	246.25	400
1995-12-18	242.25	250.00	242.25	250.00	400
1995-12-21	254.00	254.00	254.00	254.00	100
1995-12-22	264.00	264.00	264.00	264.00	100
1995-12-27	266.75	266.75	266.75	266.75	400
1995-12-28	268.75	268.75	268.75	268.75	100
1996-01-05	261.00	261.00	255.00	255.00	200
1996-01-08	259.00	262.00	259.00	262.00	100
1996-01-09	266.00	270.00	266.00	270.00	100
1996-01-11	262.00	262.00	262.00	262.00	200
1996-01-12	266.00	270.00	266.00	270.00	200
1996-01-15	266.00	266.00	266.00	266.00	100
1996-01-19	262.00	262.00	262.00	262.00	100
1996-01-22	258.00	258.00	254.00	254.00	200
1996-01-24	250.00	250.00	250.00	250.00	100
1996-01-25	246.00	246.00	246.00	246.00	100
1996-02-05	242.00	242.00	242.00	242.00	200
1996-02-06	242.25	242.25	242.25	242.25	100
1996-02-13	242.25	242.25	241.25	241.25	100
1996-02-16	245.25	245.50	241.00	245.50	400
1996-02-23	244.00	244.00	238.50	238.50	800
1996-02-26	242.50	243.00	242.50	242.75	500
1996-02-28	246.75	247.00	239.50	240.00	1300
1996-02-29	240.00	240.00	239.00	239.00	400
1996-03-04	237.50	237.50	237.50	237.50	100
1996-03-06	237.00	237.00	237.00	237.00	200
1996-03-07	236.00	236.00	236.00	236.00	300
1996-03-08	233.25	236.00	233.00	233.25	300
1996-03-12	233.00	233.00	233.00	233.00	500
1996-03-14	233.00	233.00	233.00	233.00	200
1996-03-15	236.75	240.75	236.75	240.75	100
1996-03-22	244.75	246.75	244.75	246.75	100
1996-03-26	246.75	246.75	246.75	246.75	100
1996-03-28	242.75	242.75	238.50	238.50	200
1996-03-29	236.00	241.00	236.00	238.00	500
1996-04-01	235.25	235.25	235.25	235.25	100
1996-04-02	235.00	235.00	232.00	232.00	200
1996-04-08	228.00	228.00	228.00	228.00	200
1996-04-09	226.00	233.00	225.00	233.00	400
1996-04-12	229.00	229.00	229.00	229.00	100
1996-04-15	227.00	227.00	227.00	227.00	400
1996-04-16	226.00	226.00	226.00	226.00	100
1996-04-18	228.00	232.00	228.00	232.00	200
1996-04-24	229.00	229.00	221.00	221.00	700
1996-04-25	217.00	217.00	213.00	213.00	600
1996-05-01	209.00	213.00	209.00	213.00	300
1996-05-02	213.00	213.00	213.00	213.00	100
1996-05-03	209.00	209.00	209.00	209.00	100
1996-05-07	210.50	215.00	210.50	215.00	2000
1996-05-13	211.00	211.00	210.00	210.00	100
1996-05-14	208.00	216.00	207.00	216.00	400
1996-05-15	216.00	217.00	216.00	217.00	300
1996-05-17	220.00	220.00	220.00	220.00	100
1996-05-21	219.88	219.88	219.88	219.88	100
1996-05-23	219.88	219.88	219.88	219.88	400
1996-05-28	219.88	219.88	216.00	219.00	200
1996-05-29	215.50	215.50	215.50	215.50	200
1996-05-30	219.50	219.50	219.50	219.50	200
1996-06-05	220.00	220.00	220.00	220.00	600
1996-06-10	218.00	218.00	218.00	218.00	100
1996-06-12	217.00	217.00	215.00	215.00	100
1996-06-13	212.00	212.00	207.00	207.00	200
1996-06-14	206.00	206.00	203.00	203.00	600
1996-06-17	200.00	200.00	200.00	200.00	200
1996-06-19	199.75	199.75	196.88	196.88	300
1996-06-21	204.13	205.50	201.50	205.50	300
1996-06-26	205.50	205.50	205.50	205.50	200
1996-06-28	201.50	201.50	198.50	198.50	100
1996-07-10	202.50	206.50	202.50	202.50	300
1996-07-11	202.63	202.63	202.63	202.63	100
1996-07-15	202.63	202.63	202.63	202.63	300
1996-07-17	202.00	202.00	202.00	202.00	400
1996-07-24	200.00	202.00	200.00	202.00	100
1996-07-26	198.00	198.00	197.00	197.00	5600
1996-07-31	198.00	198.00	198.00	198.00	100
1996-08-01	202.00	202.00	199.00	199.00	700
1996-08-02	201.00	201.00	201.00	201.00	300
1996-08-05	200.00	200.00	200.00	200.00	100
1996-08-08	200.00	200.00	200.00	200.00	100
1996-08-09	200.00	200.00	200.00	200.00	100
1996-08-13	196.00	196.00	196.00	196.00	100
1996-08-16	196.00	196.00	196.00	196.00	700
1996-08-22	196.00	196.00	196.00	196.00	500
1996-08-26	200.00	200.00	200.00	200.00	100
1996-08-28	196.00	196.00	196.00	196.00	100
1996-09-04	200.00	213.00	200.00	213.00	300
1996-09-05	217.00	220.00	217.00	217.00	200
1996-09-06	221.00	221.00	221.00	221.00	100
1996-09-16	224.50	225.00	221.00	221.00	200
1996-09-18	224.75	240.00	224.75	226.00	600
1996-09-20	220.00	220.00	218.00	218.00	200
1996-09-25	214.00	214.00	210.00	210.00	100
1996-09-27	214.00	218.00	214.00	218.00	100
1996-09-30	210.00	210.00	210.00	210.00	300
1996-10-01	214.00	214.00	214.00	214.00	100
1996-10-04	218.00	218.00	214.00	214.00	200
1996-10-07	218.00	218.00	218.00	218.00	100
1996-10-08	222.00	222.00	220.00	220.00	200
1996-10-09	220.00	220.00	220.00	220.00	100
1996-10-16	224.00	224.00	223.00	223.00	200
1996-10-18	220.00	220.00	220.00	220.00	100
1996-10-23	218.00	218.00	218.00	218.00	200
1996-10-24	218.00	218.00	216.00	216.00	200
1996-10-25	212.88	212.88	212.88	212.88	100
1996-10-28	211.00	211.00	211.00	211.00	100
1996-10-29	211.00	211.00	211.00	211.00	100
1996-10-31	211.25	211.25	211.25	211.25	200
1996-11-05	215.25	215.25	213.50	213.50	200
1996-11-06	217.50	221.00	217.50	221.00	100
1996-11-08	225.00	225.00	225.00	225.00	100
1996-11-11	221.00	221.00	221.00	221.00	100
1996-11-12	225.00	225.00	225.00	225.00	100
1996-11-13	221.00	221.00	221.00	221.00	100
1996-11-14	225.00	225.00	225.00	225.00	100
1996-11-15	221.00	225.00	220.00	220.00	300
1996-11-20	224.00	224.00	224.00	224.00	100
1996-11-21	220.00	220.00	220.00	220.00	200
1996-11-22	222.00	222.00	221.00	221.00	200
1996-11-25	217.00	217.00	217.00	217.00	100
1996-11-26	216.50	220.50	216.50	220.50	100
1996-11-27	217.50	217.50	217.25	217.25	400
1996-11-29	220.00	224.00	220.00	224.00	200
1996-12-02	220.00	224.00	220.00	224.00	200
1996-12-03	224.00	224.00	224.00	224.00	100
1996-12-05	228.00	228.00	228.00	228.00	100
1996-12-09	232.00	236.00	232.00	236.00	100
1996-12-10	240.00	244.00	240.00	244.00	200
1996-12-11	244.50	244.50	244.38	244.38	100
1996-12-13	246.00	254.00	246.00	254.00	200
1996-12-19	249.75	249.75	245.75	245.75	100
1996-12-20	249.75	253.75	249.75	253.75	100
1996-12-23	254.00	254.00	250.00	250.00	100
1996-12-26	253.75	257.00	253.75	257.00	100
1996-12-30	257.25	261.00	257.25	261.00	100
1996-12-31	265.00	266.00	265.00	266.00	100
1997-01-03	262.00	262.00	258.00	258.00	100
1997-01-06	258.00	258.00	254.00	254.00	200
1997-01-07	250.00	250.00	246.00	250.00	300
1997-01-13	246.00	246.00	246.00	246.00	500
1997-01-14	242.00	242.00	234.00	234.00	300
1997-01-22	230.25	230.25	230.25	230.25	300
1997-02-03	234.00	238.00	234.00	238.00	200
1997-02-07	242.00	246.00	242.00	246.00	200
1997-02-13	250.00	250.00	250.00	250.00	200
1997-02-18	252.00	252.00	248.00	248.00	300
1997-02-19	244.00	244.00	244.00	244.00	100
1997-02-20	240.00	243.50	240.00	243.50	200
1997-02-21	240.00	240.00	240.00	240.00	100
1997-02-25	244.00	244.00	244.00	244.00	100
1997-02-28	248.00	256.00	248.00	256.00	300
1997-03-04	252.00	252.00	252.00	252.00	100
1997-03-07	248.00	248.00	248.00	248.00	100
1997-03-12	254.00	272.00	254.00	268.00	600
1997-03-13	264.00	264.00	264.00	264.00	100
1997-03-14	260.00	260.00	253.00	253.00	600
1997-03-17	253.50	253.50	253.50	253.50	100
1997-03-18	253.50	253.50	249.50	249.50	300
1997-03-19	245.25	245.25	245.25	245.25	100
1997-03-20	249.25	253.25	249.25	253.25	100
1997-03-21	253.25	260.00	252.00	260.00	300
1997-03-26	256.00	256.00	256.00	256.00	100
1997-03-27	256.00	256.00	256.00	256.00	600
1997-03-31	252.00	252.00	250.00	250.00	100
1997-04-07	254.00	255.00	251.00	251.00	300
1997-04-08	250.00	250.00	250.00	250.00	100
1997-04-11	254.00	254.00	254.00	254.00	100
1997-04-18	255.50	255.50	255.50	255.50	100
1997-04-21	256.00	256.00	256.00	256.00	1300
1997-04-22	253.00	253.00	253.00	253.00	200
1997-04-23	257.00	260.00	257.00	260.00	400
1997-04-24	264.00	268.00	264.00	264.25	300
1997-04-25	264.00	264.00	264.00	264.00	200
1997-04-28	260.25	260.25	256.00	256.00	700
1997-04-29	252.00	252.00	250.00	250.00	100
1997-04-30	247.50	247.50	247.50	247.50	100
1997-05-01	248.00	248.00	248.00	248.00	100
1997-05-02	252.00	264.00	252.00	264.00	300
1997-05-07	269.00	269.00	269.00	269.00	100
1997-05-08	270.00	272.00	270.00	272.00	600
1997-05-09	276.00	280.00	276.00	280.00	200
1997-05-13	284.00	292.00	284.00	292.00	300
1997-05-15	292.00	292.00	292.00	292.00	100
1997-05-16	288.00	288.00	288.00	288.00	100
1997-05-19	284.00	288.00	284.00	288.00	100
1997-05-20	284.00	284.00	284.00	284.00	100
1997-05-30	280.00	280.00	278.00	278.00	100
1997-06-05	278.00	278.00	270.00	270.00	1200
1997-06-06	265.50	265.50	265.50	265.50	1000
1997-06-10	260.00	264.00	260.00	264.00	300
1997-06-19	268.00	268.00	266.00	266.00	200
1997-06-20	272.00	272.00	272.00	272.00	200
1997-06-24	264.00	264.00	264.00	264.00	500
1997-06-25	268.00	272.00	268.00	272.00	200
1997-06-26	268.00	272.00	268.00	272.00	100
1997-06-27	270.00	270.00	270.00	270.00	100
1997-06-30	266.00	266.00	264.00	264.00	500
1997-07-01	266.00	272.00	266.00	272.00	500
1997-07-07	274.00	274.00	274.00	274.00	100
1997-07-09	278.00	282.00	278.00	282.00	600
1997-07-10	282.00	285.00	282.00	285.00	100
1997-07-15	281.00	285.00	281.00	285.00	200
1997-07-16	288.44	288.44	288.44	288.44	100
1997-07-18	284.50	284.50	284.50	284.50	100
1997-07-21	280.50	284.00	280.00	284.00	200
1997-07-23	283.00	287.00	283.00	287.00	200
1997-07-25	289.75	290.00	289.75	290.00	600
1997-07-31	290.00	300.00	290.00	300.00	800
1997-08-01	300.00	300.00	300.00	300.00	400
1997-08-04	296.00	300.00	296.00	296.00	900
1997-08-05	296.00	296.00	296.00	296.00	100
1997-08-11	292.00	292.00	292.00	292.00	100
1997-08-13	292.00	293.00	292.00	293.00	100
1997-08-15	297.00	300.00	297.00	300.00	600
1997-08-19	299.88	299.88	299.88	299.88	100
1997-08-20	300.00	304.00	300.00	304.00	100
1997-08-21	300.00	300.00	300.00	300.00	100
1997-08-22	296.00	296.00	290.00	290.00	200
1997-08-28	293.50	293.50	293.50	293.50	100
1997-09-05	295.00	302.00	295.00	302.00	200
1997-09-08	305.50	312.00	305.50	312.00	400
1997-09-16	312.00	312.00	312.00	312.00	200
1997-09-17	308.00	308.00	308.00	308.00	100
1997-09-18	312.00	316.00	312.00	316.00	200
1997-09-23	312.00	312.00	312.00	312.00	100
1997-09-26	316.00	316.00	316.00	316.00	100
1997-09-29	312.00	312.00	312.00	312.00	100
1997-09-30	309.00	309.00	309.00	309.00	100
1997-10-01	313.00	313.00	313.00	313.00	200
1997-10-06	318.00	318.00	316.00	316.00	300
1997-10-09	316.00	316.00	316.00	316.00	200
1997-10-13	315.00	315.00	315.00	315.00	200
1997-10-14	319.00	319.00	319.00	319.00	100
1997-10-15	319.00	319.00	319.00	319.00	100
1997-10-17	323.00	323.00	323.00	323.00	100
1997-10-24	327.00	335.00	327.00	335.00	200
1997-10-27	331.25	331.25	327.25	327.25	1500
1997-10-28	320.00	320.06	320.00	320.00	300
1997-10-29	322.00	322.00	322.00	322.00	100
1997-11-03	318.25	318.25	318.25	318.25	100
1997-11-04	322.25	322.25	322.25	322.25	100
1997-11-05	326.25	326.25	326.25	326.25	100
1997-11-06	330.00	336.00	330.00	336.00	200
1997-11-10	336.25	336.25	330.50	336.00	400
1997-11-11	332.00	332.00	332.00	332.00	100
1997-11-13	330.25	330.25	330.25	330.25	100
1997-11-17	334.25	340.00	334.25	336.00	400
1997-11-18	340.00	342.00	340.00	342.00	100
1997-11-21	346.00	350.00	346.00	350.00	100
1997-11-24	354.00	354.00	354.00	354.00	100
1997-11-25	358.00	362.00	358.00	362.00	100
1997-12-03	361.00	365.00	361.00	365.00	200
1997-12-04	369.00	377.00	369.00	377.00	200
1997-12-09	381.00	381.00	381.00	381.00	100
1997-12-10	377.00	381.00	377.00	381.00	100
1997-12-11	385.00	385.00	385.00	385.00	100
1997-12-12	389.00	393.00	389.00	393.00	100
1997-12-15	397.00	400.00	397.00	400.00	100
1997-12-17	395.75	395.75	392.00	392.00	200
1997-12-18	392.00	392.00	392.00	392.00	200
1997-12-19	396.00	430.00	396.00	430.00	1300
1997-12-22	429.94	449.00	429.94	445.00	700
1997-12-23	451.00	457.00	451.00	453.00	200
1997-12-24	453.00	453.00	453.00	453.00	100
1997-12-30	447.00	447.00	447.00	447.00	100
1997-12-31	440.00	440.00	440.00	440.00	100
1998-01-02	434.00	434.00	414.00	415.00	500
1998-01-05	409.00	438.00	409.00	432.00	700
1998-01-06	430.00	435.00	430.00	435.00	300
1998-01-08	430.00	430.00	425.00	425.00	200
1998-01-09	419.00	419.00	419.00	419.00	100
1998-01-13	419.00	419.00	419.00	419.00	400
1998-01-15	419.00	419.00	410.00	419.00	400
1998-01-20	404.00	404.00	400.00	400.00	100
1998-01-27	406.00	412.00	406.00	412.00	100
1998-01-28	406.00	406.00	401.00	401.00	100
1998-02-02	401.00	401.00	401.00	401.00	200
1998-02-03	401.00	412.00	401.00	407.00	500
1998-02-04	410.00	410.00	405.00	405.25	700
1998-02-06	407.00	410.00	406.25	406.25	500
1998-02-09	407.50	407.50	406.13	406.13	200
1998-02-10	406.00	406.00	406.00	406.00	100
1998-02-11	410.00	410.00	410.00	410.00	100
1998-02-13	410.00	412.00	410.00	411.00	200
1998-02-17	406.50	411.00	406.50	406.50	800
1998-02-18	406.56	406.56	406.50	406.50	200
1998-02-24	406.00	406.00	406.00	406.00	100
1998-02-26	409.00	411.50	409.00	411.50	300
1998-02-27	412.00	412.00	412.00	412.00	300
1998-03-03	412.00	412.00	412.00	412.00	300
1998-03-04	414.00	414.00	414.00	414.00	100
1998-03-05	416.56	416.56	416.56	416.56	100
1998-03-06	410.50	410.50	410.50	410.50	100
1998-03-09	406.50	406.50	397.00	397.00	400
1998-03-10	388.00	394.00	382.00	388.00	400
1998-03-12	394.00	394.00	394.00	394.00	100
1998-03-13	392.00	398.00	392.00	398.00	300
1998-03-19	377.75	377.75	377.75	377.75	400
1998-03-27	380.00	382.00	380.00	382.00	200
1998-03-30	382.75	382.75	382.75	382.75	100
1998-03-31	365.00	365.00	365.00	365.00	500
1998-04-01	368.00	370.00	368.00	370.00	300
1998-04-02	375.00	375.06	375.00	375.06	200
1998-04-03	369.06	369.06	369.06	369.06	500
1998-04-07	363.00	363.00	344.69	344.69	400
1998-04-08	340.00	340.00	340.00	340.00	100
1998-04-09	342.75	342.75	342.75	342.75	100
1998-04-14	336.75	336.75	330.75	330.75	100
1998-04-20	324.75	330.75	324.75	330.75	100
1998-04-22	336.75	344.75	336.75	344.75	300
1998-04-23	349.50	349.50	349.50	349.50	100
1998-04-28	345.25	345.25	345.25	345.25	100
1998-04-29	340.00	340.00	340.00	340.00	100
1998-05-04	346.00	346.00	346.00	346.00	100
1998-05-05	349.50	349.50	347.56	347.94	300
1998-05-06	342.00	342.00	342.00	342.00	100
1998-05-07	336.00	336.00	336.00	336.00	100
1998-05-08	330.00	330.00	330.00	330.00	100
1998-05-11	330.00	330.00	325.00	325.00	100
1998-05-13	319.00	319.00	313.00	313.75	200
1998-05-14	308.00	308.00	301.00	301.00	400
1998-05-15	286.00	292.00	286.00	286.00	600
1998-05-18	292.00	298.00	292.00	292.00	500
1998-05-19	298.00	298.00	298.00	298.00	100
1998-05-20	304.00	304.00	304.00	304.00	200
1998-05-21	303.81	303.94	303.81	303.94	100
1998-05-22	298.00	298.00	289.00	289.00	500
1998-05-27	285.00	285.00	268.00	268.00	1400
1998-05-28	268.06	280.00	268.06	275.00	400
1998-05-29	274.50	274.50	265.50	265.50	1300
1998-06-02	267.75	280.00	265.00	270.00	900
1998-06-04	273.00	273.00	273.00	273.00	100
1998-06-05	267.00	272.00	267.00	272.00	300
1998-06-08	266.06	266.06	266.06	266.06	100
1998-06-10	272.00	274.00	270.00	274.00	200
1998-06-11	274.00	278.00	274.00	278.00	200
1998-06-12	284.00	288.00	284.00	288.00	200
1998-06-15	282.50	282.50	282.50	282.50	100
1998-06-16	276.50	282.00	276.00	276.00	300
1998-06-17	281.00	281.00	281.00	281.00	100
1998-06-18	287.00	305.00	287.00	305.00	600
1998-06-19	305.00	309.00	300.00	309.00	300
1998-06-22	313.50	313.50	313.50	313.50	100
1998-06-23	307.00	307.00	307.00	307.00	100
1998-06-24	302.56	302.56	302.50	302.50	200
1998-06-25	300.00	300.00	300.00	300.00	100
1998-06-26	300.25	300.25	290.00	300.25	700
1998-06-29	290.13	290.13	290.13	290.13	100
1998-06-30	296.00	296.00	291.00	291.00	200
1998-07-06	297.00	303.00	297.00	303.00	200
1998-07-10	309.00	309.00	304.00	304.00	300
1998-07-14	309.00	309.00	309.00	309.00	100
1998-07-15	314.00	336.00	314.00	336.00	900
1998-07-16	333.00	333.06	333.00	333.06	300
1998-07-17	327.06	327.06	327.06	327.06	100
1998-07-23	322.00	322.00	322.00	322.00	100
1998-07-27	318.19	318.19	314.25	314.25	200
1998-07-29	316.00	316.00	310.00	310.00	100
1998-07-31	306.00	306.00	300.00	300.00	200
1998-08-03	295.00	295.00	286.00	286.00	200
1998-08-05	285.06	285.06	285.00	285.00	200
1998-08-10	282.00	282.00	282.00	282.00	100
1998-08-11	281.00	281.00	273.00	273.00	200
1998-08-13	279.00	279.00	277.00	277.00	100
1998-08-17	273.00	273.00	272.00	272.00	100
1998-08-18	268.00	275.00	268.00	275.00	200
1998-08-24	280.94	280.94	280.94	280.94	200
1998-08-26	286.00	295.00	286.00	295.00	200
1998-08-28	289.00	289.00	285.00	285.06	200
1998-08-31	282.00	282.00	282.00	282.00	1600
1998-09-01	280.00	296.00	280.00	296.00	200
1998-09-02	296.56	296.56	296.56	296.56	100
1998-09-04	299.00	300.00	299.00	300.00	100
1998-09-08	300.00	300.00	300.00	300.00	100
1998-09-09	294.00	294.00	290.00	290.00	100
1998-09-10	285.00	285.00	279.00	285.00	400
1998-09-14	279.00	281.00	272.00	272.00	300
1998-09-15	270.00	274.00	268.00	274.00	200
1998-09-16	268.00	268.00	264.00	264.00	200
1998-09-18	264.00	264.00	261.00	261.00	200
1998-09-21	263.19	263.19	263.19	263.19	100
1998-09-22	268.75	268.75	268.75	268.75	100
1998-09-24	272.25	272.25	272.25	272.25	100
1998-09-25	278.00	278.00	278.00	278.00	100
1998-09-30	270.00	270.00	270.00	270.00	100
1998-10-01	264.00	264.00	260.00	260.00	200
1998-10-02	262.00	262.00	262.00	262.00	200
1998-10-05	260.00	260.00	260.00	260.00	100
1998-10-07	264.69	265.94	264.69	265.94	100
1998-10-08	267.00	267.00	267.00	267.00	100
1998-10-09	261.50	261.50	261.50	261.50	200
1998-10-14	256.00	256.00	256.00	256.00	1300
1998-10-15	261.94	285.00	261.94	284.88	1400
1998-10-16	292.00	306.00	292.00	306.00	400
1998-10-19	300.00	305.00	300.00	305.00	1200
1998-10-20	301.00	301.00	301.00	301.00	100
1998-10-21	302.00	306.13	302.00	306.13	100
1998-10-22	307.13	310.13	307.13	310.13	200
1998-10-26	305.13	314.00	305.13	314.00	300
1998-10-27	315.00	319.00	315.00	318.00	200
1998-11-02	319.00	348.00	319.00	348.00	600
1998-11-03	347.00	347.94	346.00	347.75	500
1998-11-04	348.75	348.75	347.38	348.38	400
1998-11-05	349.38	358.50	349.38	358.50	400
1998-11-06	359.50	364.50	359.50	364.50	100
1998-11-09	365.50	370.00	365.50	369.00	300
1998-11-10	370.00	376.00	370.00	376.00	100
1998-11-13	377.00	382.38	377.00	382.38	1400
1998-11-16	382.50	383.50	382.50	383.50	300
1998-11-17	384.50	386.50	384.50	386.44	400
1998-11-18	385.44	389.13	384.50	389.13	400
1998-11-19	388.13	389.13	387.13	388.56	100
1998-11-20	386.00	387.00	386.00	387.00	300
1998-11-23	386.25	394.00	386.25	394.00	200
1998-11-24	392.00	392.00	389.00	392.00	300
1998-11-25	398.00	406.00	398.00	406.00	1000
1998-11-27	407.00	414.00	407.00	414.00	200
1998-11-30	413.00	430.00	412.00	430.00	400
1998-12-01	431.00	445.00	431.00	445.00	300
1998-12-02	444.00	445.00	425.00	425.00	2000
1998-12-03	424.00	434.00	420.00	434.00	500
1998-12-04	430.00	434.00	430.00	431.81	1100
1998-12-07	432.81	434.00	428.81	434.00	1200
1998-12-08	434.00	434.00	434.00	434.00	700
1998-12-09	434.00	434.00	419.00	419.00	500
1998-12-10	416.00	417.00	416.00	417.00	500
1998-12-11	415.00	416.00	415.00	416.00	200
1998-12-14	415.00	415.00	412.00	412.00	100
1998-12-15	413.00	413.00	412.00	412.63	400
1998-12-16	410.00	410.94	410.00	410.94	300
1998-12-17	411.63	411.63	411.63	411.63	100
1998-12-21	412.63	414.00	412.63	414.00	300
1998-12-22	413.00	413.00	406.00	406.06	200
1998-12-23	405.00	406.00	405.00	406.00	500
1998-12-24	405.00	405.00	393.00	393.00	300
1998-12-28	392.00	413.00	391.00	413.00	1300
1998-12-31	414.00	422.00	414.00	422.00	600
1999-01-04	420.00	449.00	420.00	445.00	1700
1999-01-05	446.00	447.00	446.00	447.00	100
1999-01-06	450.00	461.00	450.00	457.00	700
1999-01-07	455.00	455.00	448.00	448.25	1000
1999-01-08	449.25	449.75	443.00	449.75	800
1999-01-11	449.75	449.75	444.00	448.00	400
1999-01-12	447.00	447.00	431.00	433.00	300
1999-01-13	434.00	444.00	434.00	443.00	400
1999-01-14	444.00	444.00	442.00	443.00	300
1999-01-15	440.00	443.00	439.00	443.00	200
1999-01-19	443.00	444.00	443.00	444.00	200
1999-01-20	441.00	442.00	441.00	441.00	700
1999-01-21	440.00	440.00	436.00	436.00	100
1999-01-22	435.00	435.00	426.00	426.00	100
1999-01-26	425.00	425.00	418.00	418.00	200
1999-01-27	417.00	417.00	415.00	415.00	200
1999-01-28	415.00	416.00	415.00	416.00	100
1999-01-29	418.00	418.00	418.00	418.00	100
1999-02-01	417.00	417.00	410.00	410.00	200
1999-02-02	411.00	413.00	411.00	413.00	100
1999-02-03	412.00	412.75	412.00	412.75	200
1999-02-04	411.75	412.75	410.75	412.75	100
1999-02-05	411.75	412.75	410.75	412.75	100
1999-02-08	411.75	411.75	409.75	409.75	100
1999-02-09	408.75	409.75	408.75	409.75	500
1999-02-11	414.00	417.00	406.00	406.00	900
1999-02-12	405.00	405.00	403.00	403.00	100
1999-02-16	402.00	402.00	397.00	397.00	100
1999-02-17	396.00	396.00	383.00	383.00	200
1999-02-19	382.00	382.00	381.00	381.00	300
1999-02-22	380.00	380.06	377.00	377.00	700
1999-02-23	378.00	378.00	372.00	372.00	100
1999-02-24	371.00	371.00	370.00	370.00	100
1999-02-25	369.00	369.00	367.06	368.00	300
1999-02-26	369.00	370.00	364.00	365.00	300
1999-03-01	364.00	364.00	361.94	361.94	200
1999-03-02	361.00	361.00	350.00	350.00	200
1999-03-03	349.00	350.00	346.00	350.00	200
1999-03-04	350.00	352.00	346.00	346.00	200
1999-03-05	347.00	351.00	347.00	350.00	400
1999-03-09	351.00	352.00	351.00	351.94	100
1999-03-11	350.94	350.94	349.94	349.94	100
1999-03-12	350.00	352.00	340.00	340.00	500
1999-03-16	339.00	339.00	333.00	333.00	200
1999-03-17	331.75	331.75	328.00	328.00	100
1999-03-18	328.00	328.00	328.00	328.00	100
1999-03-19	323.00	323.00	322.00	322.00	500
1999-03-22	323.00	324.25	323.00	323.25	200
1999-03-23	324.25	324.75	324.25	324.75	100
1999-03-24	323.75	323.75	317.75	320.00	1600
1999-03-25	319.00	319.00	315.00	315.00	900
1999-03-29	316.00	316.00	314.50	314.50	300
1999-03-30	315.50	315.50	314.00	314.00	200
1999-03-31	313.00	313.00	298.00	298.00	3600
1999-04-01	297.00	297.00	296.00	296.00	100
1999-04-05	295.00	295.00	290.00	291.00	300
1999-04-06	290.00	290.00	290.00	290.00	200
1999-04-07	289.00	289.00	276.00	278.00	200
1999-04-08	277.00	277.00	265.00	265.00	500
1999-04-09	266.00	279.00	266.00	278.00	400
1999-04-12	277.00	277.00	268.25	269.75	900
1999-04-13	268.75	270.25	265.00	265.00	800
1999-04-14	265.38	274.00	265.38	271.00	500
1999-04-15	271.00	273.00	265.50	265.50	500
1999-04-16	260.50	267.25	260.50	266.25	300
1999-04-19	266.50	282.00	266.50	270.00	700
1999-04-20	270.00	270.00	255.00	259.00	1200
1999-04-21	259.00	275.00	256.00	256.00	1900
1999-04-22	258.00	262.00	258.00	261.00	700
1999-04-23	263.00	263.00	261.00	261.00	300
1999-04-26	263.00	265.00	263.00	263.00	400
1999-04-27	262.00	262.00	262.00	262.00	100
1999-04-28	264.00	279.00	264.00	278.00	300
1999-04-29	276.00	276.00	262.00	262.00	600
1999-04-30	264.00	265.00	264.00	264.00	200
1999-05-03	266.00	266.00	262.25	262.25	400
1999-05-04	264.25	274.00	264.25	274.00	300
1999-05-05	276.00	282.00	276.00	282.00	300
1999-05-06	280.00	280.00	280.00	280.00	400
1999-05-07	282.00	290.00	276.00	276.00	300
1999-05-11	274.25	276.00	274.25	276.00	100
1999-05-12	278.00	284.00	278.00	284.00	300
1999-05-14	282.00	282.00	278.00	278.00	100
1999-05-17	278.00	282.00	271.00	271.00	200
1999-05-18	273.00	278.00	273.00	276.00	200
1999-05-19	275.00	275.00	275.00	275.00	100
1999-05-20	273.00	273.00	260.00	262.00	400
1999-05-21	264.00	266.00	264.00	264.00	300
1999-05-24	270.00	270.00	270.00	270.00	100
1999-05-25	270.00	270.00	268.00	268.00	500
1999-05-26	266.00	266.00	266.00	266.00	100
1999-05-27	264.00	264.00	261.00	263.00	300
1999-05-28	268.00	272.00	260.00	260.00	500
1999-06-01	262.00	264.00	262.00	263.38	200
1999-06-04	265.38	265.38	265.38	265.38	100
1999-06-07	263.38	263.38	260.00	262.00	100
1999-06-08	268.00	268.00	264.00	266.00	300
1999-06-10	265.00	265.00	265.00	265.00	200
1999-06-14	267.00	267.00	267.00	267.00	100
1999-06-16	269.00	271.00	269.00	271.00	100
1999-06-17	272.88	277.00	272.88	277.00	100
1999-06-18	272.00	272.00	265.00	265.00	400
1999-06-21	267.00	273.00	266.00	266.00	200
1999-06-22	268.00	268.00	268.00	268.00	100
1999-06-23	270.00	272.00	270.00	270.00	300
1999-06-24	272.00	284.50	272.00	282.50	300
1999-06-25	281.00	282.50	280.50	282.50	100
1999-06-28	284.00	308.00	284.00	308.00	1100
1999-06-29	310.00	322.00	310.00	322.00	300
1999-06-30	324.00	350.00	320.00	340.00	1700
1999-07-01	338.00	338.00	318.00	318.00	200
1999-07-02	319.00	319.00	318.00	318.00	500
1999-07-07	316.00	316.00	293.00	299.00	800
1999-07-08	300.00	320.00	297.00	320.00	1400
1999-07-09	318.00	318.00	305.00	305.00	200
1999-07-12	307.00	307.00	307.00	307.00	100
1999-07-13	305.00	305.00	305.00	305.00	100
1999-07-14	303.00	303.00	300.00	302.00	100
1999-07-15	307.00	307.00	303.00	304.00	400
1999-07-16	302.00	307.00	302.00	307.00	100
1999-07-19	305.00	305.00	303.00	303.00	100
1999-07-20	305.00	309.00	305.00	309.00	100
1999-07-21	307.00	307.00	307.00	307.00	100
1999-07-22	305.00	305.00	303.00	305.00	300
1999-07-23	303.00	304.75	303.00	303.00	300
1999-07-26	303.00	303.00	303.00	303.00	100
1999-07-27	306.00	306.00	290.00	290.00	300
1999-07-28	285.00	285.00	277.00	280.00	200
1999-07-29	278.00	284.00	276.00	282.00	500
1999-07-30	280.00	280.00	270.00	270.00	200
1999-08-02	272.00	274.00	272.00	274.00	100
1999-08-03	272.00	272.00	268.00	268.00	100
1999-08-04	267.00	267.00	263.00	263.00	200
1999-08-06	263.00	263.00	260.00	260.00	400
1999-08-09	258.00	260.00	255.00	255.00	400
1999-08-10	255.00	255.00	250.00	250.00	200
1999-08-11	251.00	253.00	251.00	253.00	300
1999-08-12	255.00	260.00	255.00	260.00	100
1999-08-13	260.00	260.00	258.00	258.00	100
1999-08-16	260.00	262.00	260.00	261.94	200
1999-08-18	264.00	264.00	264.00	264.00	100
1999-08-19	262.00	262.00	260.00	260.00	100
1999-08-20	258.00	258.00	258.00	258.00	100
1999-08-23	256.00	256.00	249.00	249.00	200
1999-08-25	251.00	254.00	251.00	253.00	300
1999-08-26	251.00	251.00	251.00	251.00	100
1999-08-27	252.00	252.00	248.00	248.00	200
1999-08-30	248.06	250.00	248.06	248.25	100
1999-08-31	248.00	248.00	242.00	242.00	1500
1999-09-01	240.00	246.00	240.00	244.00	200
1999-09-02	242.00	242.00	240.00	242.00	400
1999-09-07	241.00	242.00	241.00	242.00	600
1999-09-08	240.00	240.00	238.00	238.00	100
1999-09-09	240.00	249.00	240.00	249.00	300
1999-09-10	251.00	260.00	251.00	255.00	300
1999-09-13	257.00	261.00	255.00	255.00	100
1999-09-15	251.00	251.00	251.00	251.00	100
1999-09-16	250.00	250.00	250.00	250.00	400
1999-09-17	251.75	251.75	251.75	251.75	100
1999-09-20	250.00	250.00	250.00	250.00	100
1999-09-21	248.00	248.00	242.00	242.00	100
1999-09-22	240.00	240.00	235.00	235.00	100
1999-09-23	235.00	235.00	230.00	230.00	600
1999-09-24	232.00	232.00	232.00	232.00	200
1999-09-27	234.00	234.00	234.00	234.00	100
1999-09-28	235.00	235.00	232.00	235.00	400
1999-09-29	233.00	233.00	226.00	227.00	900
1999-09-30	228.00	230.00	216.00	216.00	400
1999-10-01	218.00	220.00	209.00	209.00	3100
1999-10-04	211.00	220.00	211.00	215.75	1100
1999-10-05	218.00	218.00	218.00	218.00	200
1999-10-07	216.00	216.00	212.00	214.00	100
1999-10-08	212.00	214.00	212.00	214.00	600
1999-10-11	212.00	214.00	211.00	214.00	100
1999-10-12	214.50	214.50	213.00	213.00	100
1999-10-13	211.25	212.50	211.25	212.50	200
1999-10-14	212.50	212.50	211.00	211.00	400
1999-10-15	210.00	210.00	210.00	210.00	200
1999-10-18	208.00	210.00	205.00	210.00	100
1999-10-19	208.00	209.75	206.00	209.75	100
1999-10-20	211.75	213.00	211.75	213.00	500
1999-10-21	215.00	215.00	215.00	215.00	100
1999-10-22	215.00	215.00	213.50	213.50	900
1999-10-25	215.50	220.00	215.50	220.00	300
1999-10-26	218.00	218.00	206.00	212.00	300
1999-10-27	212.00	223.00	212.00	220.94	2300
1999-10-28	223.00	223.00	223.00	223.00	100
1999-10-29	226.00	228.00	224.00	224.44	300
1999-11-01	226.00	228.00	226.00	228.00	300
1999-11-02	226.00	226.00	221.00	224.00	200
1999-11-03	222.00	230.00	222.00	230.00	200
1999-11-04	228.00	234.00	222.00	234.00	1200
1999-11-05	234.00	236.00	231.00	233.00	400
1999-11-08	235.00	252.00	235.00	252.00	700
1999-11-09	250.00	250.00	248.00	248.00	200
1999-11-10	250.00	250.00	232.00	232.00	300
1999-11-11	234.00	235.00	234.00	235.00	500
1999-11-12	237.00	253.00	237.00	247.00	500
1999-11-15	249.00	250.00	247.00	247.00	300
1999-11-16	246.25	246.25	246.00	246.00	700
1999-11-17	244.00	244.00	244.00	244.00	100
1999-11-18	242.00	248.00	241.00	248.00	200
1999-11-19	246.00	248.00	244.00	246.00	100
1999-11-22	244.00	244.00	241.00	241.00	100
1999-11-24	243.00	243.00	243.00	243.00	100
1999-11-26	243.00	243.00	243.00	243.00	200
1999-11-29	241.00	241.00	229.00	229.00	500
1999-11-30	228.00	234.00	226.00	234.00	200
1999-12-01	232.00	232.00	223.00	223.00	200
1999-12-02	225.00	240.00	225.00	238.00	1300
1999-12-03	245.00	245.00	237.00	240.00	400
1999-12-06	246.00	248.00	246.00	248.00	500
1999-12-07	250.00	252.00	239.50	239.50	800
1999-12-08	240.00	242.00	235.00	235.00	1400
1999-12-09	233.00	233.00	215.00	215.00	1200
1999-12-10	215.00	217.00	215.00	215.00	200
1999-12-13	213.00	217.00	213.00	215.00	400
1999-12-14	211.00	217.00	211.00	215.00	400
1999-12-15	213.00	213.00	185.00	185.25	600
1999-12-16	187.00	207.00	187.00	204.00	1000
1999-12-17	211.00	220.00	210.00	220.00	500
1999-12-20	218.00	218.00	216.00	216.00	100
1999-12-21	218.00	218.00	208.00	213.00	300
1999-12-23	211.00	213.00	206.00	206.00	400
1999-12-27	206.00	206.00	187.00	187.00	200
1999-12-28	189.00	192.25	189.00	190.00	500
1999-12-29	191.00	202.00	191.00	200.00	300
1999-12-30	200.06	205.00	197.00	197.00	1100
1999-12-31	199.50	199.50	194.25	194.25	200
2000-01-03	200.00	200.00	198.00	200.00	500
2000-01-04	200.00	200.00	200.00	200.00	1000
2000-01-05	201.00	201.00	199.00	199.00	300
2000-01-06	197.00	197.13	194.00	194.00	1200
2000-01-10	193.25	193.25	193.13	193.13	300
2000-01-11	193.00	193.00	193.00	193.00	300
2000-01-12	193.00	193.00	188.25	191.00	500
2000-01-13	192.00	192.00	188.00	192.00	500
2000-01-14	193.00	193.00	186.00	189.00	600
2000-01-18	188.00	188.00	188.00	188.00	100
2000-01-19	187.00	192.00	187.00	192.00	300
2000-01-20	194.00	200.00	185.50	189.00	1100
2000-01-21	189.00	189.00	185.00	189.00	300
2000-01-24	191.00	198.00	191.00	194.75	1000
2000-01-25	192.00	192.75	186.00	188.00	1200
2000-01-26	190.13	191.00	189.00	189.00	400
2000-01-27	189.00	189.00	185.25	185.25	600
2000-01-28	185.25	189.00	185.25	188.75	600
2000-01-31	190.00	190.00	185.25	185.25	300
2000-02-01	186.00	188.00	185.00	185.25	600
2000-02-02	185.00	185.00	185.00	185.00	100
2000-02-03	186.00	189.00	186.00	189.00	100
2000-02-07	195.00	195.00	188.50	188.50	300
2000-02-08	189.00	189.00	188.00	188.00	100
2000-02-09	184.00	184.00	165.00	170.00	800
2000-02-10	176.00	177.81	170.00	172.00	1700
2000-02-11	173.88	173.88	173.88	173.88	200
2000-02-14	173.25	173.25	173.19	173.19	200
2000-02-15	172.00	172.00	170.00	170.00	200
2000-02-16	172.00	172.00	161.00	161.00	1800
2000-02-17	156.00	162.00	155.00	158.00	800
2000-02-18	160.00	164.75	159.00	164.75	300
2000-02-22	162.75	173.00	162.75	171.00	300
2000-02-23	173.00	180.00	171.00	180.00	300
2000-02-24	180.00	180.00	180.00	180.00	100
2000-02-25	172.00	177.00	172.00	177.00	300
2000-02-28	175.00	175.00	175.00	175.00	100
2000-02-29	177.00	179.00	177.00	179.00	200
2000-03-01	179.00	179.00	179.00	179.00	300
2000-03-02	177.00	177.00	175.00	175.00	100
2000-03-03	175.00	175.00	175.00	175.00	100
2000-03-06	173.00	173.00	173.00	173.00	100
2000-03-07	171.00	171.00	171.00	171.00	100
2000-03-08	169.00	169.00	153.00	153.00	400
2000-03-09	155.00	164.00	155.00	164.00	200
2000-03-10	164.00	164.00	158.00	160.00	200
2000-03-13	162.00	162.00	160.00	160.00	100
2000-03-14	158.00	158.00	153.00	158.00	300
2000-03-15	150.00	158.00	150.00	154.50	400
2000-03-16	156.50	167.00	156.50	167.00	500
2000-03-17	168.75	177.00	168.75	177.00	200
2000-03-20	179.00	185.00	179.00	182.00	300
2000-03-21	180.00	180.00	172.00	174.00	200
2000-03-22	176.00	176.00	175.94	176.00	300
2000-03-23	178.00	178.00	174.00	176.00	300
2000-03-24	174.00	174.00	167.00	167.00	1200
2000-03-28	169.00	180.00	169.00	178.00	300
2000-03-29	180.00	180.00	176.00	176.00	200
2000-03-30	176.00	178.00	174.00	175.00	300
2000-03-31	177.00	177.00	177.00	177.00	100
2000-04-03	179.00	180.00	176.00	180.00	300
2000-04-04	185.00	185.00	176.50	176.50	400
2000-04-05	176.00	178.00	176.00	178.00	300
2000-04-06	178.00	178.00	178.00	178.00	100
2000-04-10	178.00	178.00	178.00	178.00	100
2000-04-11	179.00	179.00	178.00	178.00	200
2000-04-12	180.00	180.00	178.00	178.00	200
2000-04-13	180.00	184.00	176.00	176.00	400
2000-04-14	178.00	178.00	176.00	176.00	300
2000-04-17	176.00	177.00	176.00	176.00	200
2000-04-18	176.00	184.00	176.00	184.00	400
2000-04-19	186.00	186.00	186.00	186.00	100
2000-04-20	184.00	184.00	184.00	184.00	100
2000-04-24	184.06	192.00	176.00	192.00	800
2000-04-25	194.00	199.00	187.00	191.00	500
2000-04-26	193.00	194.75	180.00	184.00	600
2000-04-27	180.00	180.00	180.00	180.00	100
2000-04-28	180.00	180.00	178.00	180.00	200
2000-05-01	180.00	188.00	180.00	180.00	400
2000-05-02	177.00	184.00	176.50	178.50	800
2000-05-03	176.00	183.00	176.00	183.00	300
2000-05-04	178.00	182.00	178.00	182.00	400
2000-05-05	182.00	184.00	182.00	184.00	100
2000-05-08	186.00	188.00	186.00	188.00	100
2000-05-09	187.50	191.00	187.50	191.00	200
2000-05-10	189.00	189.00	188.00	189.00	400
2000-05-12	189.00	189.00	176.00	176.00	1100
2000-05-15	170.00	173.63	170.00	172.00	100
2000-05-16	174.00	190.00	174.00	188.00	300
2000-05-17	189.50	189.50	189.50	189.50	100
2000-05-22	188.00	189.50	186.00	189.50	100
2000-05-23	188.00	189.00	188.00	189.00	100
2000-05-24	187.00	187.00	187.00	187.00	100
2000-05-25	189.00	190.00	189.00	190.00	200
2000-05-26	188.00	188.00	178.00	178.00	400
2000-05-30	180.00	184.00	180.00	184.00	100
2000-05-31	184.00	184.00	184.00	184.00	400
2000-06-02	182.00	182.00	170.00	170.00	300
2000-06-05	172.00	206.00	172.00	206.00	700
2000-06-06	200.00	200.00	186.00	196.00	600
2000-06-07	194.00	194.00	190.00	190.00	100
2000-06-09	190.00	196.00	190.00	192.00	300
2000-06-12	194.00	199.75	194.00	198.00	400
2000-06-13	199.00	199.00	196.00	196.00	100
2000-06-14	198.00	200.00	198.00	200.00	100
2000-06-15	200.00	204.00	200.00	204.00	600
2000-06-16	205.00	205.00	202.00	205.00	200
2000-06-19	206.00	206.00	205.94	205.94	300
2000-06-21	204.00	204.00	198.00	198.00	400
2000-06-23	200.00	200.25	198.00	200.00	700
2000-06-26	200.00	200.00	190.00	190.00	700
2000-06-27	190.00	190.00	180.00	180.00	1100
2000-06-28	178.00	184.00	177.75	184.00	300
2000-06-29	178.00	181.50	177.25	179.50	1200
2000-06-30	180.50	180.50	172.00	172.00	2500
2000-07-03	175.00	175.00	175.00	175.00	100
2000-07-05	177.00	184.00	176.50	176.50	500
2000-07-06	176.00	176.00	170.00	176.00	600
2000-07-07	178.00	178.00	177.25	178.00	100
2000-07-10	176.00	184.94	176.00	184.00	500
2000-07-12	186.00	199.75	186.00	198.00	300
2000-07-14	196.00	196.00	194.00	194.13	200
2000-07-17	196.00	202.00	196.00	198.75	700
2000-07-18	199.94	203.00	199.94	202.50	100
2000-07-20	204.44	204.44	203.00	203.00	100
2000-07-21	203.00	203.94	199.81	199.81	600
2000-07-24	198.00	198.00	196.00	196.00	200
2000-07-25	197.50	197.50	197.50	197.50	100
2000-07-26	195.50	198.13	194.13	198.13	100
2000-07-27	197.50	199.25	196.00	196.00	400
2000-07-28	194.25	200.00	192.31	200.00	500
2000-07-31	202.00	204.00	202.00	204.00	100
2000-08-01	203.00	203.00	195.00	199.88	300
2000-08-02	201.38	203.19	201.38	203.19	300
2000-08-03	202.88	203.38	202.75	203.38	400
2000-08-04	201.50	201.50	196.00	196.00	200
2000-08-07	198.00	198.94	198.00	198.94	100
2000-08-08	200.75	200.75	192.81	195.00	400
2000-08-09	197.00	198.00	197.00	198.00	100
2000-08-11	198.75	198.75	196.75	198.75	800
2000-08-14	197.50	199.00	192.00	199.00	800
2000-08-15	199.00	199.00	199.00	199.00	300
2000-08-17	199.00	201.00	199.00	201.00	300
2000-08-18	199.00	199.00	199.00	199.00	100
2000-08-21	197.00	197.00	197.00	197.00	100
2000-08-22	197.00	202.50	195.00	201.50	800
2000-08-23	199.75	200.00	196.00	200.00	300
2000-08-24	198.50	200.69	195.00	195.00	300
2000-08-25	195.50	195.63	194.00	194.00	500
2000-08-28	195.00	195.00	195.00	195.00	100
2000-08-30	193.00	193.00	193.00	193.00	100
2000-08-31	193.00	195.00	193.00	195.00	300
2000-09-01	197.00	200.00	193.00	193.00	200
2000-09-05	191.00	191.00	185.00	185.00	200
2000-09-06	185.00	185.00	179.00	183.00	300
2000-09-07	184.00	184.00	184.00	184.00	100
2000-09-08	184.00	184.00	176.00	176.00	500
2000-09-11	172.00	183.00	172.00	183.00	1400
2000-09-12	181.00	181.00	178.00	178.00	700
2000-09-13	176.00	176.00	175.00	175.00	100
2000-09-14	174.50	174.50	174.50	174.50	100
2000-09-15	173.75	173.75	173.00	173.00	300
2000-09-18	171.00	171.00	171.00	171.00	200
2000-09-19	169.75	169.75	169.50	169.50	700
2000-09-21	170.50	170.50	170.50	170.50	100
2000-09-22	169.50	169.88	167.50	167.50	100
2000-09-25	168.00	168.00	167.50	167.50	200
2000-09-26	165.50	165.50	165.50	165.50	100
2000-09-27	163.50	163.50	162.00	162.00	200
2000-09-28	162.00	162.50	161.50	162.50	300
2000-09-29	162.50	162.50	162.50	162.50	200
2000-10-02	162.50	162.50	162.00	162.00	200
2000-10-03	161.50	161.50	161.50	161.50	200
2000-10-04	161.50	162.50	160.00	162.50	800
2000-10-05	160.50	160.50	157.00	159.00	600
2000-10-06	160.00	160.00	160.00	160.00	400
2000-10-10	160.00	160.00	160.00	160.00	800
2000-10-11	160.00	160.00	160.00	160.00	300
2000-10-12	162.00	167.00	162.00	167.00	200
2000-10-13	165.00	165.00	160.00	160.00	300
2000-10-18	156.00	156.00	154.00	156.00	200
2000-10-19	158.00	158.00	156.00	156.00	100
2000-10-20	158.00	165.00	158.00	165.00	100
2000-10-23	165.00	165.00	159.00	159.00	400
2000-10-24	160.00	168.00	160.00	166.00	300
2000-10-25	169.00	169.00	169.00	169.00	100
2000-10-26	167.00	167.00	159.00	159.00	200
2000-10-30	161.00	161.00	161.00	161.00	100
2000-10-31	163.00	175.00	163.00	175.00	400
2000-11-01	175.00	175.00	166.50	166.50	500
2000-11-02	164.50	178.00	162.00	178.00	1200
2000-11-03	182.00	182.00	182.00	182.00	100
2000-11-10	180.00	180.00	178.00	178.00	100
2000-11-14	176.25	178.00	175.25	175.25	200
2000-11-15	175.00	175.00	175.00	175.00	100
2000-11-16	178.00	178.00	176.00	176.00	300
2000-11-17	176.00	176.00	176.00	176.00	100
2000-11-20	176.00	176.00	176.00	176.00	100
2000-11-21	175.00	175.00	175.00	175.00	200
2000-11-24	174.00	174.00	174.00	174.00	100
2000-11-27	172.00	172.00	170.00	170.00	100
2000-11-28	168.00	168.00	160.00	164.00	800
2000-11-29	162.00	162.00	159.50	159.50	400
2000-11-30	158.50	168.00	158.50	159.00	900
2000-12-01	161.00	162.19	161.00	162.19	200
2000-12-04	160.00	160.00	158.00	158.00	300
2000-12-05	160.00	164.00	160.00	164.00	700
2000-12-07	166.00	166.00	166.00	166.00	400
2000-12-08	168.00	170.00	164.00	170.00	400
2000-12-11	170.00	170.00	168.00	168.00	100
2000-12-12	170.00	170.00	170.00	170.00	100
2000-12-13	168.00	168.00	164.00	164.00	100
2000-12-14	162.00	162.00	148.00	150.00	1900
2000-12-15	154.00	157.00	154.00	157.00	500
2000-12-18	159.00	162.00	157.00	157.00	1000
2000-12-19	156.00	156.00	156.00	156.00	300
2000-12-20	156.00	158.00	156.00	156.00	200
2000-12-21	155.00	160.00	150.00	155.00	700
2000-12-22	156.00	156.00	156.00	156.00	200
2000-12-26	152.00	155.00	152.00	155.00	500
2000-12-27	155.00	155.00	150.00	152.00	400
2000-12-28	150.00	160.00	150.00	156.00	400
2000-12-29	158.00	164.00	156.00	156.00	200
2001-01-02	156.00	156.00	150.00	151.00	1300
2001-01-03	155.00	165.00	151.06	153.00	1200
2001-01-04	154.00	154.00	154.00	154.00	500
2001-01-05	152.00	159.00	150.00	159.00	200
2001-01-08	157.00	163.50	155.00	163.50	400
2001-01-09	161.50	161.50	154.00	154.00	300
2001-01-10	156.00	158.00	156.00	158.00	500
2001-01-11	160.00	160.00	160.00	160.00	200
2001-01-12	162.00	167.00	161.00	161.00	300
2001-01-16	163.00	163.00	149.00	149.00	1300
2001-01-17	150.00	153.44	150.00	153.44	200
2001-01-18	155.50	155.50	155.50	155.50	100
2001-01-19	157.63	176.00	157.63	174.00	900
2001-01-22	172.00	172.00	167.00	167.00	200
2001-01-23	169.50	169.50	169.50	169.50	100
2001-01-24	167.50	167.50	160.00	160.00	100
2001-01-25	162.00	168.00	160.00	162.00	300
2001-01-26	160.00	160.00	155.00	155.00	300
2001-01-29	157.00	160.00	157.00	160.00	300
2001-01-30	162.00	168.00	162.00	168.00	100
2001-01-31	170.00	170.00	168.00	168.00	200
2001-02-01	166.00	166.00	160.00	166.00	300
2001-02-05	168.00	176.00	168.00	173.75	400
2001-02-06	171.00	171.00	171.00	171.00	100
2001-02-07	169.00	169.95	166.00	169.95	200
2001-02-09	167.95	167.95	163.00	163.00	100
2001-02-12	165.00	167.00	165.00	167.00	500
2001-02-13	162.00	162.00	162.00	162.00	300
2001-02-14	166.00	166.00	165.00	165.00	200
2001-02-15	165.00	165.00	165.00	165.00	100
2001-02-16	166.90	167.00	166.90	167.00	400
2001-02-20	169.00	169.00	169.00	169.00	100
2001-02-21	167.00	167.00	167.00	167.00	100
2001-02-22	165.00	165.00	165.00	165.00	100
2001-02-23	167.00	178.75	167.00	177.00	800
2001-02-26	179.00	179.00	177.00	177.00	100
2001-02-27	175.00	175.00	162.00	164.00	400
2001-03-01	162.00	163.00	161.00	163.00	600
2001-03-02	161.00	162.00	155.00	162.00	1400
2001-03-05	166.00	166.00	164.00	164.00	200
2001-03-08	164.00	164.00	164.00	164.00	100
2001-03-09	163.00	163.00	161.00	161.00	200
2001-03-12	159.00	163.00	156.00	161.00	200
2001-03-13	163.00	170.00	161.00	170.00	500
2001-03-14	165.00	165.00	159.00	159.00	200
2001-03-15	161.00	180.00	161.00	180.00	500
2001-03-16	185.00	185.00	176.00	180.00	600
2001-03-19	178.00	182.00	176.00	182.00	200
2001-03-21	180.00	180.00	169.25	171.25	600
2001-03-22	169.50	169.50	169.50	169.50	700
2001-03-23	167.00	169.50	167.00	167.60	400
2001-03-26	169.60	169.60	169.60	169.60	100
2001-03-27	167.60	170.00	160.00	170.00	300
2001-03-28	172.00	185.00	172.00	181.00	500
2001-03-29	180.00	182.00	179.00	182.00	600
2001-03-30	182.00	184.00	179.00	179.00	200
2001-04-02	181.00	181.00	181.00	181.00	100
2001-04-03	183.00	183.00	183.00	183.00	100
2001-04-05	184.00	190.00	184.00	190.00	300
2001-04-06	192.00	194.00	187.00	193.00	300
2001-04-10	194.00	197.00	194.00	195.00	400
2001-04-11	195.00	195.00	195.00	195.00	100
2001-04-12	193.00	193.00	190.00	192.00	100
2001-04-17	194.00	196.00	188.00	188.00	300
2001-04-19	190.00	198.00	190.00	198.00	400
2001-04-20	196.00	196.00	196.00	196.00	100
2001-04-23	194.00	198.00	194.00	198.00	100
2001-04-24	196.00	196.00	183.10	185.00	400
2001-04-25	187.00	187.00	185.50	185.50	100
2001-04-26	187.47	198.00	187.47	196.20	300
2001-04-27	198.20	202.00	198.20	200.00	400
2001-04-30	198.00	198.00	185.00	189.00	700
2001-05-01	189.00	189.00	189.00	189.00	100
2001-05-02	187.00	187.00	185.00	187.00	200
2001-05-03	185.00	185.00	185.00	185.00	200
2001-05-04	184.00	200.00	182.00	200.00	1100
2001-05-07	198.00	198.00	184.00	184.00	600
2001-05-08	184.00	188.00	184.00	185.00	200
2001-05-11	187.00	187.00	187.00	187.00	100
2001-05-14	189.00	191.00	189.00	191.00	200
2001-05-15	189.00	189.00	185.00	187.00	200
2001-05-16	189.00	190.00	189.00	190.00	200
2001-05-17	188.00	190.00	186.00	190.00	500
2001-05-18	190.00	190.00	190.00	190.00	100
2001-05-21	192.00	194.00	190.10	194.00	100
2001-05-22	194.01	194.01	194.01	194.01	100
2001-05-23	196.00	198.00	194.00	195.00	200
2001-05-24	193.00	193.00	177.00	187.00	800
2001-05-25	188.00	188.00	183.00	183.00	200
2001-05-29	185.00	189.00	185.00	185.00	200
2001-05-30	187.00	187.00	185.00	185.00	100
2001-05-31	187.00	195.00	187.00	193.00	400
2001-06-01	193.01	200.00	191.00	198.00	900
2001-06-04	196.00	196.00	194.00	196.00	300
2001-06-05	198.00	200.00	196.00	200.00	400
2001-06-06	198.00	198.00	196.00	196.00	400
2001-06-11	188.00	192.00	188.00	192.00	400
2001-06-12	186.00	190.00	186.00	190.00	500
2001-06-13	190.00	192.00	190.00	192.00	800
2001-06-15	192.00	192.00	192.00	192.00	300
2001-06-18	190.00	190.00	190.00	190.00	100
2001-06-19	198.00	198.00	191.50	194.50	1000
2001-06-20	193.00	199.00	193.00	199.00	300
2001-06-21	201.00	201.00	201.00	201.00	100
2001-06-22	202.00	206.00	202.00	205.00	500
2001-06-26	203.00	203.00	203.00	203.00	100
2001-06-27	201.00	202.00	201.00	202.00	200
2001-06-28	200.00	202.00	200.00	202.00	100
2001-06-29	208.00	208.00	205.00	207.90	800
2001-07-02	209.90	214.00	209.90	212.00	400
2001-07-03	211.76	211.76	210.10	210.10	100
2001-07-05	216.00	216.00	212.00	212.00	200
2001-07-06	210.10	216.00	210.10	216.00	200
2001-07-09	218.00	230.00	218.00	230.00	1000
2001-07-10	230.00	230.00	230.00	230.00	200
2001-07-11	232.00	238.00	230.00	232.00	300
2001-07-12	234.00	259.83	234.00	255.00	600
2001-07-13	253.00	254.00	236.00	254.00	400
2001-07-16	252.00	252.00	244.79	244.79	200
2001-07-17	246.75	275.00	246.75	267.00	1100
2001-07-18	265.00	270.00	254.00	260.00	600
2001-07-19	262.00	272.00	256.00	262.00	500
2001-07-20	252.00	254.00	252.00	254.00	200
2001-07-23	252.00	252.00	250.50	250.50	200
2001-07-24	249.00	249.00	248.01	248.01	300
2001-07-25	250.00	262.46	250.00	250.00	300
2001-07-26	252.00	252.00	252.00	252.00	100
2001-07-27	254.00	254.00	254.00	254.00	100
2001-07-30	256.00	260.00	256.00	260.00	100
2001-07-31	258.00	260.00	258.00	258.00	400
2001-08-01	258.00	258.00	256.00	256.00	200
2001-08-02	254.00	254.00	254.00	254.00	100
2001-08-03	256.00	265.00	256.00	265.00	300
2001-08-06	263.00	263.00	261.10	261.10	100
2001-08-07	263.00	268.00	261.00	268.00	200
2001-08-08	270.00	270.00	260.00	260.00	200
2001-08-09	262.00	262.00	262.00	262.00	100
2001-08-10	264.00	276.00	264.00	276.00	300
2001-08-13	274.50	280.00	273.00	280.00	300
2001-08-14	280.00	280.00	275.00	275.00	200
2001-08-15	273.00	277.00	271.50	277.00	500
2001-08-16	275.00	280.00	271.00	278.01	300
2001-08-17	276.01	276.01	272.00	272.00	100
2001-08-21	272.00	272.00	272.00	272.00	100
2001-08-24	274.00	274.00	274.00	274.00	100
2001-08-27	276.00	276.00	276.00	276.00	100
2001-08-30	274.00	276.00	270.25	275.00	1700
2001-08-31	273.00	273.00	273.00	273.00	100
2001-09-05	273.00	275.00	273.00	275.00	200
2001-09-07	273.00	273.00	250.00	250.00	1100
2001-09-10	248.00	248.00	237.00	241.00	200
2001-09-17	238.00	238.00	236.00	236.00	100
2001-09-18	226.00	232.00	226.00	232.00	400
2001-09-19	230.00	230.00	225.00	227.00	100
2001-09-20	224.00	224.00	201.00	203.00	500
2001-09-21	206.00	206.00	196.00	197.00	200
2001-09-24	197.50	200.00	197.50	200.00	100
2001-09-25	195.00	199.00	195.00	199.00	100
2001-09-26	201.00	205.00	201.00	205.00	100
2001-09-27	207.00	218.00	207.00	216.00	400
2001-09-28	216.00	216.00	206.00	210.00	600
2001-10-01	208.00	208.00	198.00	198.00	300
2001-10-02	194.00	194.00	190.00	190.00	500
2001-10-03	192.00	198.00	192.00	196.00	200
2001-10-04	195.00	209.00	195.00	209.00	600
2001-10-05	207.00	207.00	202.00	202.00	200
2001-10-08	200.00	203.00	195.00	203.00	300
2001-10-09	205.00	205.00	200.00	204.90	400
2001-10-10	205.00	205.00	192.00	198.00	400
2001-10-11	198.00	209.90	198.00	204.00	500
2001-10-12	206.00	206.00	206.00	206.00	100
2001-10-15	208.00	210.00	208.00	210.00	100
2001-10-16	208.50	208.50	204.50	204.50	200
2001-10-17	202.50	202.50	198.50	198.50	100
2001-10-18	200.50	204.00	200.50	204.00	100
2001-10-19	202.00	208.00	202.00	208.00	200
2001-10-22	206.00	209.00	206.00	209.00	100
2001-10-23	209.90	209.90	208.00	209.00	100
2001-10-24	207.00	209.00	200.00	206.00	400
2001-10-25	204.00	206.00	204.00	206.00	100
2001-10-29	204.00	206.00	204.00	206.00	100
2001-10-31	208.00	224.00	208.00	224.00	300
2001-11-01	226.00	227.90	222.00	227.90	100
2001-11-02	225.90	227.00	225.00	225.00	200
2001-11-05	223.00	230.90	221.01	230.90	500
2001-11-06	229.00	237.00	229.00	237.00	200
2001-11-07	239.00	247.01	239.00	247.00	100
2001-11-08	249.00	249.00	235.00	235.00	300
2001-11-09	233.00	233.00	233.00	233.00	100
2001-11-12	231.00	231.00	229.00	229.00	100
2001-11-13	227.00	227.00	222.00	226.00	300
2001-11-14	228.00	228.00	228.00	228.00	100
2001-11-15	230.00	232.00	230.00	230.00	100
2001-11-16	228.00	228.00	226.00	226.00	100
2001-11-19	224.00	230.00	224.00	230.00	100
2001-11-20	235.00	235.00	225.00	225.00	200
2001-11-21	227.00	235.00	225.00	235.00	300
2001-11-23	237.00	237.00	237.00	237.00	100
2001-11-26	235.01	245.00	235.01	245.00	200
2001-11-27	242.00	246.00	242.00	246.00	100
2001-11-28	248.00	264.00	248.00	264.00	1600
2001-11-29	266.00	270.00	266.00	270.00	200
2001-11-30	272.00	276.50	272.00	273.00	200
2001-12-03	271.00	275.00	268.00	275.00	200
2001-12-04	273.00	273.00	269.00	270.00	500
2001-12-05	268.00	269.00	263.00	269.00	300
2001-12-06	267.00	277.00	267.00	277.00	300
2001-12-07	279.00	286.00	279.00	284.00	200
2001-12-10	290.00	290.00	285.00	287.00	200
2001-12-11	289.00	293.00	285.00	293.00	400
2001-12-12	291.00	294.90	290.00	294.90	200
2001-12-13	294.90	294.90	293.10	294.80	200
2001-12-14	293.00	294.90	290.00	294.90	200
2001-12-17	294.00	300.00	294.00	300.00	300
2001-12-18	298.00	299.00	293.00	299.00	100
2001-12-19	299.00	299.00	295.00	295.00	200
2001-12-20	293.10	293.10	287.00	287.00	100
2001-12-21	300.00	300.00	298.00	300.00	700
2001-12-26	295.00	299.00	295.00	299.00	100
2001-12-27	304.00	320.00	304.00	309.00	500
2001-12-28	310.00	325.00	310.00	325.00	600
2001-12-31	323.00	323.00	306.00	306.00	300
2002-01-02	305.10	330.00	305.00	330.00	700
2002-01-03	332.00	332.00	321.00	331.00	1000
2002-01-04	329.00	335.00	325.00	327.00	200
2002-01-07	325.00	330.00	318.00	318.00	700
2002-01-08	320.00	325.00	320.00	325.00	300
2002-01-09	325.00	333.00	325.00	333.00	300
2002-01-10	331.00	331.00	331.00	331.00	100
2002-01-11	331.00	333.00	329.10	329.10	100
2002-01-14	331.00	331.00	331.00	331.00	200
2002-01-15	331.00	331.00	331.00	331.00	100
2002-01-16	333.00	334.00	330.00	330.00	300
2002-01-17	328.00	328.00	326.00	328.00	200
2002-01-18	326.00	328.00	320.00	320.10	200
2002-01-22	318.00	318.00	305.00	305.00	200
2002-01-23	303.00	310.00	300.00	310.00	400
2002-01-24	304.00	310.00	302.00	310.00	200
2002-01-25	308.00	308.00	305.00	305.00	100
2002-01-28	303.00	303.00	284.00	300.00	400
2002-01-29	300.00	305.00	300.00	301.00	200
2002-01-30	299.00	310.00	299.00	310.00	700
2002-01-31	310.00	310.00	308.10	308.10	100
2002-02-01	306.10	306.10	303.10	303.10	200
2002-02-04	308.00	308.00	300.00	300.00	200
2002-02-05	300.00	300.00	300.00	300.00	200
2002-02-06	298.00	298.00	294.00	294.00	100
2002-02-07	292.00	292.00	268.00	268.00	400
2002-02-08	277.00	280.00	268.00	274.00	400
2002-02-11	274.00	274.00	272.00	272.00	100
2002-02-13	270.00	270.00	270.00	270.00	100
2002-02-14	272.00	272.00	270.00	270.00	200
2002-02-15	268.00	268.00	268.00	268.00	100
2002-02-19	260.00	264.00	260.00	264.00	100
2002-02-20	262.50	263.75	262.50	263.75	100
2002-02-21	262.50	280.00	262.50	280.00	600
2002-02-22	285.00	285.00	277.00	278.00	1100
2002-02-25	276.00	276.00	274.00	275.00	100
2002-02-27	277.00	283.00	277.00	281.00	100
2002-02-28	282.00	282.00	280.00	280.00	200
2002-03-01	278.00	292.00	278.00	292.00	300
2002-03-04	292.00	292.00	292.00	292.00	1200
2002-03-05	292.00	300.00	292.00	300.00	200
2002-03-06	298.00	307.00	298.00	305.00	400
2002-03-07	307.00	313.25	307.00	313.25	300
2002-03-08	315.00	315.00	301.00	301.00	700
2002-03-11	303.00	307.90	292.00	307.00	600
2002-03-13	305.00	305.00	303.00	303.00	100
2002-03-15	298.00	304.00	298.00	304.00	300
2002-03-18	296.00	296.00	296.00	296.00	200
2002-03-19	298.00	298.00	298.00	298.00	100
2002-03-20	296.00	300.00	296.00	300.00	100
2002-03-21	296.00	304.00	296.00	304.00	300
2002-03-22	306.00	308.00	306.00	308.00	300
2002-03-25	306.00	306.00	294.00	294.00	500
2002-03-26	295.00	298.00	292.00	298.00	100
2002-03-27	300.00	300.00	300.00	300.00	100
2002-03-28	302.00	304.00	300.00	300.00	200
2002-04-02	303.00	305.00	300.00	300.00	200
2002-04-03	298.00	298.00	298.00	298.00	100
2002-04-04	296.00	296.00	285.00	289.00	300
2002-04-08	287.00	287.00	285.00	285.00	100
2002-04-09	283.00	285.00	281.00	283.01	200
2002-04-10	285.00	285.00	278.00	284.90	400
2002-04-11	285.00	285.00	285.00	285.00	100
2002-04-12	285.00	290.00	280.00	290.00	300
2002-04-15	292.00	292.00	287.00	287.00	200
2002-04-16	289.00	297.00	289.00	297.00	100
2002-04-17	295.00	298.00	295.00	298.00	100
2002-04-18	300.00	302.00	300.00	300.01	100
2002-04-19	302.00	302.00	302.00	302.00	100
2002-04-22	300.00	300.00	289.00	289.00	700
2002-04-23	291.00	291.00	291.00	291.00	100
2002-04-24	293.00	293.00	293.00	293.00	100
2002-04-25	295.00	299.50	270.00	282.00	600
2002-04-26	280.00	280.00	270.00	272.00	300
2002-04-29	272.00	282.00	272.00	276.00	200
2002-04-30	278.00	278.00	276.00	276.00	100
2002-05-02	278.00	278.00	277.00	277.00	300
2002-05-03	277.00	282.00	276.90	276.90	600
2002-05-06	277.00	277.00	277.00	277.00	100
2002-05-07	277.00	277.00	277.00	277.00	200
2002-05-08	275.00	277.00	275.00	277.00	200
2002-05-09	277.00	277.00	274.00	274.00	200
2002-05-10	274.00	274.00	270.00	270.00	200
2002-05-13	269.00	269.00	258.00	264.00	400
2002-05-14	262.00	262.00	262.00	262.00	100
2002-05-16	260.00	260.00	250.00	255.00	700
2002-05-17	255.00	255.01	246.00	250.00	1400
2002-05-20	252.00	254.00	244.00	244.25	200
2002-05-21	250.00	254.00	248.00	254.00	300
2002-05-22	256.00	262.00	256.00	262.00	100
2002-05-23	260.00	260.00	260.00	260.00	100
2002-05-24	262.00	262.00	258.00	258.00	100
2002-05-28	256.00	262.00	254.00	262.00	100
2002-05-29	264.00	270.00	264.00	270.00	200
2002-05-30	275.00	275.00	267.00	267.00	500
2002-05-31	265.00	265.00	255.00	257.00	200
2002-06-03	257.00	257.00	248.00	252.00	300
2002-06-04	254.00	274.00	254.00	272.80	800
2002-06-05	270.80	274.90	250.00	253.00	1400
2002-06-06	255.00	257.00	251.00	253.00	300
2002-06-07	255.00	259.00	255.00	259.00	100
2002-06-10	257.00	257.00	257.00	257.00	100
2002-06-11	257.00	257.00	242.00	242.00	300
2002-06-12	244.00	244.00	220.00	228.00	1000
2002-06-13	230.00	230.00	206.00	208.00	2400
2002-06-14	202.00	210.25	202.00	210.25	400
2002-06-17	212.00	220.50	212.00	220.50	500
2002-06-18	220.95	221.00	219.05	219.05	300
2002-06-19	221.00	221.00	208.00	208.00	400
2002-06-20	206.00	208.01	206.00	208.00	300
2002-06-21	207.00	211.00	207.00	211.00	200
2002-06-24	217.00	221.90	215.00	219.50	600
2002-06-25	220.00	224.00	220.00	224.00	200
2002-06-26	222.00	222.00	220.00	220.02	200
2002-06-27	221.90	225.00	218.00	225.00	500
2002-06-28	237.00	248.45	231.00	248.45	3000
2002-07-01	250.45	256.45	248.00	248.00	300
2002-07-02	246.00	250.00	246.00	246.00	200
2002-07-03	246.00	246.00	242.00	244.00	100
2002-07-05	246.00	252.01	246.00	252.01	100
2002-07-08	250.00	262.00	244.00	259.00	1100
2002-07-09	257.00	260.00	257.00	260.00	300
2002-07-10	260.00	260.00	256.00	256.00	300
2002-07-11	256.01	292.00	256.01	276.01	1400
2002-07-12	278.00	286.00	278.00	282.00	500
2002-07-15	280.00	296.00	278.00	284.00	400
2002-07-16	286.00	290.00	282.00	288.00	200
2002-07-17	288.03	288.03	284.00	285.00	300
2002-07-18	287.00	293.00	282.00	282.00	200
2002-07-19	282.00	292.00	280.00	291.10	600
2002-07-22	289.10	301.00	289.10	301.00	500
2002-07-23	294.00	294.00	260.00	260.00	900
2002-07-24	259.80	280.00	259.80	276.80	800
2002-07-25	275.00	275.00	262.00	264.00	800
2002-07-26	264.00	293.00	264.00	293.00	500
2002-07-29	287.00	299.00	282.00	299.00	700
2002-07-30	297.00	297.00	280.00	294.00	500
2002-07-31	294.00	296.00	280.00	291.00	800
2002-08-01	291.00	292.90	291.00	291.00	300
2002-08-02	290.00	290.00	288.00	288.00	200
2002-08-05	286.00	286.00	252.00	254.00	500
2002-08-06	254.64	262.00	254.64	262.00	300
2002-08-07	262.08	262.08	258.00	262.00	100
2002-08-08	262.00	266.00	262.00	266.00	100
2002-08-09	264.00	264.00	260.00	260.00	200
2002-08-12	260.01	268.00	260.01	268.00	200
2002-08-14	266.00	270.00	266.00	270.00	100
2002-08-15	272.00	272.00	271.00	271.00	100
2002-08-16	273.00	275.00	273.00	275.00	100
2002-08-19	277.00	277.00	275.00	275.00	1100
2002-08-20	274.50	274.50	270.00	270.00	100
2002-08-21	268.00	272.00	268.00	272.00	100
2002-08-22	272.00	278.00	270.00	278.00	900
2002-08-23	276.00	276.00	270.00	270.00	200
2002-08-26	269.78	271.00	269.78	271.00	100
2002-08-27	269.00	269.00	260.00	260.00	300
2002-08-28	258.00	262.00	258.00	260.00	100
2002-08-29	260.00	260.00	260.00	260.00	100
2002-08-30	258.00	285.00	258.00	277.40	1100
2002-09-03	276.00	276.00	269.20	269.20	700
2002-09-04	268.10	269.00	266.50	269.00	400
2002-09-05	267.00	267.00	267.00	267.00	100
2002-09-06	268.00	268.00	268.00	268.00	100
2002-09-10	268.00	268.00	268.00	268.00	3300
2002-09-11	266.10	266.10	266.10	266.10	100
2002-09-13	266.00	266.10	264.10	264.10	100
2002-09-16	262.00	262.00	260.00	260.00	2400
2002-09-17	262.00	263.50	262.00	263.50	100
2002-09-18	260.75	260.75	253.00	253.00	1900
2002-09-19	251.00	251.00	251.00	251.00	100
2002-09-20	251.00	251.00	235.00	235.00	1000
2002-09-23	237.00	237.00	233.00	233.00	1100
2002-09-24	228.00	228.54	226.75	226.75	800
2002-09-25	228.00	228.00	228.00	228.00	200
2002-09-26	230.00	230.00	220.00	220.00	300
2002-09-27	220.00	221.00	220.00	221.00	700
2002-09-30	223.00	223.00	215.00	215.00	400
2002-10-01	217.00	227.00	217.00	227.00	300
2002-10-02	227.00	227.00	223.00	223.00	100
2002-10-03	225.00	225.00	225.00	225.00	400
2002-10-04	223.00	224.00	222.00	224.00	300
2002-10-07	223.00	226.00	210.00	210.00	3300
2002-10-08	210.00	212.00	195.00	210.00	4100
2002-10-09	212.00	212.00	205.00	205.00	1600
2002-10-10	207.00	209.90	204.00	209.75	2900
2002-10-11	209.00	209.90	209.00	209.85	300
2002-10-14	207.85	215.00	200.25	215.00	1000
2002-10-15	215.00	215.00	210.00	214.00	800
2002-10-16	214.00	214.00	206.00	208.00	1300
2002-10-17	208.00	209.00	208.00	209.00	900
2002-10-18	209.00	209.00	208.45	208.45	300
2002-10-21	210.00	212.00	210.00	211.00	300
2002-10-22	210.00	210.00	209.50	209.50	400
2002-10-23	209.50	209.50	207.00	209.00	400
2002-10-24	207.00	209.00	202.00	207.00	400
2002-10-25	205.00	207.00	205.00	207.00	1100
2002-10-28	207.00	207.00	200.00	201.00	3100
2002-10-29	203.00	206.50	203.00	206.50	100
2002-10-30	208.50	211.00	208.50	210.00	300
2002-10-31	212.00	214.75	212.00	214.75	700
2002-11-01	212.76	214.75	209.76	214.75	300
2002-11-04	214.75	214.75	214.75	214.75	100
2002-11-05	207.00	214.90	207.00	214.90	900
2002-11-06	214.90	214.95	208.10	214.90	400
2002-11-07	214.95	214.95	214.95	214.95	100
2002-11-08	214.75	214.75	213.00	213.00	100
2002-11-11	212.50	212.50	212.50	212.50	100
2002-11-13	212.50	214.00	212.00	212.00	200
2002-11-14	212.00	214.00	212.00	214.00	200
2002-11-15	216.00	216.00	214.00	214.95	300
2002-11-18	214.95	214.95	212.00	214.00	600
2002-11-19	216.00	222.00	216.00	222.00	300
2002-11-20	222.00	226.00	222.00	225.00	400
2002-11-21	223.00	223.00	221.00	221.00	300
2002-11-22	220.99	220.99	218.00	218.00	600
2002-11-25	220.00	224.00	220.00	224.00	100
2002-11-26	226.00	239.00	226.00	238.00	700
2002-11-27	240.00	240.00	235.01	235.01	500
2002-11-29	233.50	233.50	229.50	229.50	200
2002-12-02	230.00	230.00	220.00	226.00	400
2002-12-03	224.00	224.00	222.00	222.00	100
2002-12-04	222.00	236.00	222.00	234.00	800
2002-12-05	234.00	235.00	232.50	235.00	500
2002-12-06	231.00	231.00	229.00	229.02	200
2002-12-09	231.00	231.00	229.00	229.00	100
2002-12-10	228.50	248.00	228.50	242.00	800
2002-12-11	240.00	240.00	240.00	240.00	100
2002-12-12	238.00	238.00	235.00	235.00	100
2002-12-13	233.00	233.00	228.00	228.00	200
2002-12-16	230.00	238.00	230.00	238.00	100
2002-12-17	240.00	242.00	240.00	242.00	100
2002-12-18	242.00	248.00	242.00	248.00	300
2002-12-19	249.25	249.25	243.03	246.00	700
2002-12-20	248.00	259.00	248.00	253.00	600
2002-12-23	251.00	254.00	251.00	252.00	200
2002-12-24	254.00	254.00	252.00	252.00	100
2002-12-26	252.00	252.00	252.00	252.00	100
2002-12-27	251.00	252.00	248.00	248.00	100
2002-12-30	246.00	246.00	246.00	246.00	100
2002-12-31	244.00	247.00	240.00	242.00	500
2003-01-02	242.00	242.00	242.00	242.00	100
2003-01-03	242.00	246.00	241.00	244.00	100
2003-01-06	244.00	244.00	243.50	243.50	200
2003-01-07	241.50	241.50	234.00	237.00	300
2003-01-08	235.00	248.00	233.00	238.00	600
2003-01-09	240.00	263.00	240.00	250.05	600
2003-01-10	250.00	250.00	237.00	241.00	400
2003-01-13	239.00	239.00	231.02	231.97	400
2003-01-14	233.00	235.00	233.00	235.00	100
2003-01-15	234.00	236.00	230.05	236.00	100
2003-01-17	231.00	231.00	219.99	231.00	600
2003-01-21	233.00	240.00	233.00	238.00	200
2003-01-22	236.00	236.00	231.00	235.00	200
2003-01-23	233.00	233.00	231.07	231.07	400
2003-01-24	230.00	231.00	229.00	229.00	300
2003-01-27	225.00	229.00	225.00	227.00	100
2003-01-28	229.00	229.00	229.00	229.00	100
2003-01-29	226.00	226.00	224.00	224.00	100
2003-01-30	226.00	226.00	222.00	222.00	100
2003-01-31	217.00	227.00	217.00	221.82	600
2003-02-03	221.83	221.83	219.96	220.00	600
2003-02-04	218.00	220.00	218.00	218.00	200
2003-02-05	216.00	216.00	210.00	210.00	200
2003-02-06	212.00	212.00	210.00	210.00	100
2003-02-07	210.00	210.00	207.00	207.00	100
2003-02-10	207.00	207.01	207.00	207.01	300
2003-02-11	207.01	210.00	207.01	207.95	400
2003-02-12	206.00	206.00	195.00	200.00	900
2003-02-13	205.00	205.00	203.00	205.00	200
2003-02-14	205.00	205.00	203.00	203.00	300
2003-02-18	205.00	205.00	201.10	203.00	200
2003-02-19	205.00	207.00	201.00	203.95	500
2003-02-20	205.00	207.00	205.00	207.00	200
2003-02-21	207.00	215.00	207.00	215.00	300
2003-02-24	217.00	225.00	217.00	224.00	200
2003-02-25	222.00	224.00	222.00	224.00	100
2003-02-27	224.00	227.00	224.00	226.00	200
2003-02-28	228.00	230.00	228.00	229.95	200
2003-03-03	231.00	231.00	231.00	231.00	100
2003-03-04	233.00	239.00	233.00	239.00	100
2003-03-05	237.00	237.00	220.00	228.00	800
2003-03-06	225.00	225.00	221.00	223.00	400
2003-03-07	221.00	221.00	220.00	220.00	200
2003-03-10	218.00	218.00	208.00	211.00	300
2003-03-11	210.00	210.00	208.00	209.95	400
2003-03-12	209.95	210.00	207.00	207.00	700
2003-03-13	207.00	221.00	207.00	221.00	500
2003-03-14	219.00	219.00	210.05	215.00	500
2003-03-17	213.00	217.00	213.00	215.00	100
2003-03-18	213.00	215.00	210.10	215.00	400
2003-03-19	218.00	222.00	218.00	220.00	300
2003-03-20	220.00	226.00	220.00	224.00	100
2003-03-21	225.00	225.00	217.00	223.00	300
2003-03-24	221.00	221.00	216.00	216.00	100
2003-03-25	218.00	225.00	218.00	222.00	500
2003-03-26	220.00	220.00	204.50	204.50	600
2003-03-27	206.00	210.00	200.50	204.00	800
2003-03-28	203.00	208.00	203.00	206.00	500
2003-03-31	204.00	204.00	200.00	202.00	500
2003-04-01	200.00	202.00	195.00	201.00	900
2003-04-02	203.00	206.00	198.00	200.00	1400
2003-04-03	202.00	202.00	200.00	200.00	500
2003-04-04	202.00	203.00	202.00	203.00	100
2003-04-07	205.00	207.00	202.00	202.00	200
2003-04-09	204.00	204.00	204.00	204.00	100
2003-04-10	202.00	209.00	202.00	203.00	500
2003-04-11	205.00	206.50	203.00	206.45	700
2003-04-14	205.00	210.00	200.10	206.00	700
2003-04-16	205.00	205.00	202.00	202.00	700
2003-04-17	204.00	206.00	202.05	206.00	100
2003-04-21	206.00	206.00	206.00	206.00	100
2003-04-22	206.00	206.00	204.00	205.75	100
2003-04-23	203.75	205.00	202.00	205.00	400
2003-04-24	205.00	210.00	205.00	210.00	400
2003-04-25	212.00	212.00	209.00	209.00	100
2003-04-28	207.00	207.00	207.00	207.00	300
2003-04-29	205.00	207.00	205.00	207.00	100
2003-04-30	211.00	211.00	208.00	208.00	200
2003-05-01	206.00	214.00	201.00	209.00	1200
2003-05-02	207.00	207.00	204.00	204.00	200
2003-05-05	206.00	208.00	206.00	208.00	200
2003-05-06	206.00	206.00	204.00	204.00	200
2003-05-07	201.00	204.25	200.75	204.25	700
2003-05-08	201.00	208.00	199.00	208.00	1300
2003-05-09	206.00	210.00	206.00	209.00	200
2003-05-12	209.00	219.00	209.00	210.00	300
2003-05-13	208.00	208.00	202.05	204.00	400
2003-05-14	206.00	206.00	205.00	205.00	100
2003-05-15	207.00	209.00	201.00	207.50	1200
2003-05-16	205.50	205.50	201.00	204.00	800
2003-05-19	204.00	204.00	204.00	204.00	100
2003-05-20	205.95	208.00	205.95	208.00	300
2003-05-21	210.00	210.00	210.00	210.00	100
2003-05-22	210.00	212.00	210.00	210.00	200
2003-05-23	212.00	212.00	212.00	212.00	100
2003-05-27	210.00	214.00	205.00	211.00	300
2003-05-28	213.00	216.00	206.00	210.00	600
2003-05-29	210.00	210.00	207.00	210.00	300
2003-05-30	212.00	220.00	212.00	220.00	500
2003-06-02	215.00	215.00	212.00	212.00	200
2003-06-03	213.90	213.90	212.00	212.00	100
2003-06-04	214.00	215.05	214.00	214.75	700
2003-06-05	212.75	212.75	210.00	212.00	400
2003-06-06	214.00	216.00	210.00	211.95	300
2003-06-09	213.95	213.95	212.00	212.00	300
2003-06-10	214.00	214.00	212.00	214.00	100
2003-06-11	215.00	216.00	214.00	216.00	300
2003-06-12	214.00	217.90	214.00	217.70	400
2003-06-13	218.00	219.90	218.00	219.50	1400
2003-06-16	221.50	225.50	221.50	224.75	1300
2003-06-17	224.75	225.75	224.75	225.00	1400
2003-06-18	223.00	223.00	219.00	219.00	1000
2003-06-19	221.00	221.00	217.00	217.00	200
2003-06-20	217.00	217.00	207.00	207.00	500
2003-06-23	207.25	207.25	205.05	205.05	700
2003-06-24	207.00	211.50	207.00	208.00	800
2003-06-25	210.00	213.90	208.00	210.00	500
2003-06-26	212.00	215.14	211.00	211.00	700
2003-06-27	211.00	211.00	207.00	209.50	400
2003-06-30	207.50	209.50	207.00	207.00	1100
2003-07-01	205.00	209.90	204.25	209.90	500
2003-07-02	207.90	209.00	205.00	206.50	600
2003-07-03	208.50	208.50	206.50	206.50	100
2003-07-07	205.00	207.00	203.00	205.00	1200
2003-07-08	207.00	209.95	206.00	208.56	1100
2003-07-09	209.95	213.95	206.60	212.00	1800
2003-07-10	213.00	216.00	211.20	214.00	500
2003-07-11	212.00	214.00	211.20	214.00	500
2003-07-14	212.00	216.00	208.00	216.00	400
2003-07-15	214.05	216.00	214.05	216.00	100
2003-07-16	219.00	225.00	214.00	214.00	1100
2003-07-18	216.00	216.00	213.00	215.00	200
2003-07-21	213.00	218.00	210.00	216.00	500
2003-07-22	218.00	218.00	217.00	218.00	200
2003-07-23	219.98	223.00	219.98	223.00	500
2003-07-24	225.00	232.00	225.00	232.00	800
2003-07-25	234.00	244.00	234.00	242.00	700
2003-07-28	242.00	244.00	241.00	242.00	1100
2003-07-29	242.00	242.00	242.00	242.00	100
2003-07-30	244.00	262.00	244.00	261.50	900
2003-07-31	261.50	268.00	261.50	266.00	900
2003-08-01	264.00	264.00	250.00	250.00	1200
2003-08-04	248.00	248.00	238.00	240.00	400
2003-08-05	242.00	246.00	242.00	245.00	200
2003-08-06	247.00	260.00	228.00	230.00	1600
2003-08-07	228.00	228.00	223.68	223.69	300
2003-08-08	223.00	227.00	223.00	226.00	100
2003-08-11	224.00	224.00	213.00	219.00	300
2003-08-12	221.00	221.00	221.00	221.00	100
2003-08-14	219.00	219.00	218.99	218.99	100
2003-08-15	218.99	218.99	218.99	218.99	100
2003-08-18	217.10	217.10	217.10	217.10	100
2003-08-19	216.50	224.00	216.50	224.00	200
2003-08-20	225.00	225.00	223.00	223.00	100
2003-08-22	220.00	220.00	208.00	214.95	1000
2003-08-25	217.00	217.00	213.00	213.00	100
2003-08-26	223.00	225.00	213.00	213.00	600
2003-08-27	209.00	219.00	209.00	217.00	500
2003-08-28	219.00	224.95	219.00	224.95	300
2003-08-29	230.00	232.00	230.00	231.50	200
2003-09-02	231.95	231.95	212.00	224.90	600
2003-09-03	225.95	225.95	225.95	225.95	100
2003-09-04	226.00	232.00	226.00	230.10	400
2003-09-05	227.00	238.95	227.00	238.95	1900
2003-09-08	237.00	237.00	230.00	237.00	400
2003-09-10	239.00	241.00	239.00	240.00	200
2003-09-11	242.00	244.00	242.00	244.00	400
2003-09-12	242.00	244.85	241.85	242.00	200
2003-09-15	242.00	242.00	240.00	241.25	100
2003-09-16	243.25	245.00	242.00	242.00	200
2003-09-17	243.00	243.00	241.00	241.00	100
2003-09-18	243.00	244.00	242.50	244.00	200
2003-09-19	242.00	248.00	242.00	247.50	700
2003-09-22	245.50	247.98	245.50	247.50	100
2003-09-23	248.00	248.00	242.00	244.00	300
2003-09-24	246.00	248.00	243.00	243.01	200
2003-09-25	241.00	241.00	225.00	225.00	400
2003-09-26	220.00	226.00	220.00	226.00	400
2003-09-29	224.00	226.00	222.00	226.00	200
2003-09-30	224.00	224.00	215.10	215.10	400
2003-10-01	216.10	225.00	216.10	221.00	1500
2003-10-03	223.00	229.50	223.00	229.50	300
2003-10-06	227.50	227.50	227.50	227.50	100
2003-10-07	229.50	229.50	227.50	227.50	100
2003-10-08	225.50	225.51	223.50	223.50	200
2003-10-09	223.00	223.06	223.00	223.06	100
2003-10-10	221.06	224.50	221.06	224.50	200
2003-10-13	226.00	226.50	226.00	226.50	200
2003-10-14	228.50	230.50	226.50	228.50	100
2003-10-15	230.25	230.25	222.70	222.70	200
2003-10-16	224.70	225.25	221.25	221.25	100
2003-10-17	222.63	227.00	222.63	224.00	600
2003-10-20	222.05	222.05	222.01	222.01	100
2003-10-21	224.00	230.00	224.00	230.00	200
2003-10-22	225.00	227.00	225.00	225.00	600
2003-10-24	227.00	236.00	227.00	234.00	300
2003-10-27	232.00	232.00	223.01	231.00	300
2003-10-28	233.00	244.00	232.00	244.00	1100
2003-10-29	242.00	248.00	240.00	248.00	300
2003-10-30	252.00	258.00	250.00	255.00	400
2003-10-31	256.00	259.00	255.50	255.50	200
2003-11-03	257.50	259.50	257.50	257.50	100
2003-11-04	255.50	255.50	240.50	242.50	500
2003-11-05	240.50	240.50	231.00	240.00	500
2003-11-06	244.90	244.90	243.00	243.00	200
2003-11-07	241.00	241.00	241.00	241.00	100
2003-11-10	239.00	239.00	233.89	235.00	600
2003-11-11	237.00	237.00	237.00	237.00	100
2003-11-12	235.00	235.00	233.50	233.50	100
2003-11-14	233.55	233.55	232.50	232.50	100
2003-11-17	230.50	243.00	226.00	241.00	1400
2003-11-18	239.00	239.00	236.00	236.00	400
2003-11-20	234.00	234.00	234.00	234.00	100
2003-11-21	233.97	234.00	233.50	233.50	1700
2003-11-24	235.50	239.00	230.60	230.60	500
2003-11-25	235.00	235.00	229.00	229.00	2400
2003-11-26	227.00	227.00	225.00	227.00	200
2003-11-28	231.00	231.00	229.04	230.50	400
2003-12-01	232.80	243.00	232.80	238.00	2100
2003-12-02	236.00	241.00	236.00	241.00	900
2003-12-03	241.00	250.00	237.00	250.00	2000
2003-12-04	248.00	250.00	241.10	249.50	1400
2003-12-05	249.00	250.50	249.00	250.00	500
2003-12-08	242.00	249.00	242.00	249.00	800
2003-12-09	251.00	257.00	251.00	255.47	1200
2003-12-10	257.00	257.00	251.10	251.10	700
2003-12-11	254.00	259.90	250.00	258.00	600
2003-12-12	259.95	259.95	256.05	257.50	700
2003-12-15	257.95	257.95	254.10	254.10	200
2003-12-16	256.00	260.00	254.15	260.00	800
2003-12-17	257.25	257.75	255.75	257.75	200
2003-12-18	256.00	260.00	253.00	259.00	1300
2003-12-19	259.00	259.50	257.00	259.48	600
2003-12-22	257.40	257.40	254.00	256.00	200
2003-12-23	258.75	259.00	252.00	252.00	600
2003-12-24	254.00	259.49	254.00	259.49	1500
2003-12-26	263.00	267.00	263.00	264.00	600
2003-12-29	261.00	278.00	261.00	278.00	1400
2003-12-30	277.00	283.00	277.00	282.05	800
2003-12-31	284.90	284.95	280.00	282.00	1200
2004-01-02	282.00	282.00	280.02	281.02	300
2004-01-05	284.50	284.50	281.02	281.50	500
2004-01-06	282.00	284.00	281.75	284.00	400
2004-01-07	282.00	284.00	281.00	283.00	500
2004-01-08	284.95	284.95	281.02	281.02	1200
2004-01-09	281.01	281.01	281.01	281.01	200
2004-01-12	281.01	283.00	281.01	283.00	100
2004-01-13	284.50	284.98	281.00	284.95	900
2004-01-14	284.50	284.51	281.00	281.50	1200
2004-01-15	281.02	283.00	281.02	283.00	400
2004-01-16	282.01	282.02	281.99	281.99	400
2004-01-20	282.00	282.00	280.00	280.00	200
2004-01-21	281.00	284.48	281.00	282.48	600
2004-01-22	283.00	284.45	283.00	284.45	1500
2004-01-23	282.50	284.30	280.50	280.50	500
2004-01-26	282.50	284.28	282.15	282.15	300
2004-01-27	282.15	284.99	282.11	284.79	2000
2004-01-28	283.80	285.00	283.75	285.00	1600
2004-01-29	285.98	304.00	285.98	304.00	1400
2004-01-30	300.04	306.00	300.04	305.00	700
2004-02-02	303.00	306.00	303.00	306.00	800
2004-02-03	307.00	320.00	307.00	317.00	1800
2004-02-04	317.00	317.00	317.00	317.00	100
2004-02-05	316.50	322.00	316.05	322.00	300
2004-02-06	322.02	322.95	321.02	322.95	400
2004-02-09	322.95	331.00	322.95	330.05	300
2004-02-10	332.00	340.00	332.00	340.00	700
2004-02-11	342.00	352.00	342.00	352.00	400
2004-02-12	350.00	350.00	338.00	349.99	700
2004-02-13	349.00	349.00	341.01	342.10	500
2004-02-17	341.10	342.00	341.10	342.00	100
2004-02-18	342.05	348.00	342.05	346.05	600
2004-02-19	345.00	345.00	342.00	343.99	400
2004-02-20	343.74	344.50	343.00	344.50	300
2004-02-23	344.50	346.05	344.00	346.00	400
2004-02-24	347.50	347.95	347.00	347.00	600
2004-02-25	347.00	348.00	345.00	345.00	300
2004-02-26	345.00	345.00	341.00	341.00	700
2004-02-27	339.00	339.00	328.95	335.60	700
2004-03-01	335.60	335.60	335.00	335.00	100
2004-03-02	333.00	333.00	318.00	322.00	800
2004-03-03	322.00	335.00	322.00	333.00	300
2004-03-04	336.00	336.00	328.00	330.00	200
2004-03-05	330.00	333.00	330.00	331.00	400
2004-03-08	331.10	331.99	326.00	326.00	400
2004-03-09	326.50	326.50	302.00	303.00	2100
2004-03-10	301.00	309.00	300.00	309.00	700
2004-03-11	311.00	315.98	311.00	312.00	200
2004-03-12	311.00	311.96	306.73	311.96	200
2004-03-15	310.00	310.00	306.00	310.00	100
2004-03-16	311.98	311.98	308.00	308.00	500
2004-03-17	310.00	312.95	310.00	312.95	100
2004-03-18	314.20	316.00	312.98	312.98	200
2004-03-19	312.99	321.00	312.99	321.00	400
2004-03-22	322.00	330.00	320.00	325.00	1000
2004-03-23	325.00	327.99	321.02	323.00	1300
2004-03-24	321.10	325.00	321.10	321.20	1600
2004-03-25	321.70	334.95	321.70	332.00	1200
2004-03-26	334.00	334.98	334.00	334.98	200
2004-03-29	334.98	334.99	331.00	334.00	900
2004-03-30	335.00	341.00	333.05	341.00	500
2004-03-31	339.00	339.00	335.00	335.00	500
2004-04-01	333.00	333.00	325.00	325.00	7000
2004-04-02	326.25	331.00	326.25	330.10	1900
2004-04-05	330.11	330.60	327.05	328.00	800
2004-04-06	330.00	336.00	330.00	336.00	200
2004-04-07	336.00	342.00	334.55	342.00	700
2004-04-08	344.00	355.00	344.00	351.00	700
2004-04-12	353.00	358.00	353.00	358.00	700
2004-04-13	359.00	375.00	359.00	366.52	1600
2004-04-14	363.00	373.05	363.00	372.00	1200
2004-04-15	376.00	376.90	366.00	366.00	800
2004-04-16	366.00	371.00	362.00	369.00	700
2004-04-19	367.00	367.80	365.00	365.02	700
2004-04-20	367.00	371.00	365.05	370.00	1400
2004-04-21	372.00	375.00	371.10	373.10	2800
2004-04-22	373.10	373.98	362.00	364.00	800
2004-04-23	362.00	362.00	360.05	360.05	100
2004-04-26	360.00	360.00	348.05	348.05	600
2004-04-27	349.98	353.00	349.66	349.66	3700
2004-04-28	349.11	349.11	347.15	347.15	100
2004-04-29	345.15	346.00	344.00	346.00	100
2004-04-30	344.00	344.00	322.50	322.51	900
2004-05-03	320.51	331.22	318.51	331.00	1400
2004-05-04	332.80	332.80	323.00	332.00	600
2004-05-05	333.00	339.75	333.00	339.71	300
2004-05-06	337.71	337.71	334.71	334.71	100
2004-05-07	327.00	329.98	326.00	329.98	1100
2004-05-10	332.15	335.00	320.00	324.03	1400
2004-05-11	324.03	324.03	317.00	321.00	400
2004-05-12	320.25	327.00	320.25	324.00	1200
2004-05-13	324.00	324.00	324.00	324.00	1200
2004-05-14	324.00	329.00	324.00	329.00	600
2004-05-17	327.00	328.00	323.00	326.00	600
2004-05-18	328.00	331.50	326.00	331.50	500
2004-05-19	333.00	342.50	333.00	342.50	600
2004-05-20	343.50	356.40	343.50	356.40	400
2004-05-21	362.40	367.25	361.00	363.00	600
2004-05-24	365.00	377.00	365.00	369.01	1100
2004-05-25	367.01	367.01	359.00	363.00	400
2004-05-26	361.00	364.00	359.00	364.00	600
2004-05-27	364.00	378.00	364.00	378.00	1200
2004-05-28	377.00	377.00	374.00	374.00	200
2004-06-01	374.00	376.00	373.99	376.00	300
2004-06-02	378.00	382.00	378.00	379.00	700
2004-06-03	381.00	384.95	380.00	384.95	400
2004-06-04	386.00	392.00	386.00	391.00	700
2004-06-07	391.00	391.00	384.00	384.50	400
2004-06-08	386.50	397.00	386.50	397.00	700
2004-06-09	398.50	399.95	397.01	399.95	500
2004-06-10	410.00	441.70	400.00	419.00	3300
2004-06-14	429.00	450.00	407.00	441.98	5000
2004-06-15	444.00	445.85	433.00	442.00	1000
2004-06-16	437.00	438.40	435.05	435.05	600
2004-06-17	432.30	432.30	416.05	422.65	1300
2004-06-18	429.00	430.00	424.05	424.05	1400
2004-06-21	422.00	438.95	421.05	438.95	600
2004-06-22	439.95	439.95	439.95	439.95	300
2004-06-23	440.00	440.00	435.05	436.00	900
2004-06-24	438.00	445.95	435.00	436.00	1500
2004-06-25	440.00	451.45	439.00	451.45	2400
2004-06-28	452.95	495.00	452.95	494.00	3500
2004-06-29	491.00	494.00	484.00	494.00	1000
2004-06-30	495.00	498.00	486.01	497.95	600
2004-07-01	497.95	497.98	486.00	489.00	900
2004-07-02	489.98	497.00	489.98	495.10	500
2004-07-06	497.00	506.90	496.00	496.00	1600
2004-07-07	498.00	504.98	498.00	499.81	1400
2004-07-08	498.00	498.00	494.00	497.89	500
2004-07-09	497.89	497.89	491.02	492.50	900
2004-07-12	490.50	490.50	488.00	489.00	400
2004-07-13	487.00	489.00	482.65	487.90	1200
2004-07-14	487.00	499.00	484.00	495.00	1500
2004-07-15	493.00	493.00	489.05	490.00	200
2004-07-16	491.95	506.00	491.95	494.00	1400
2004-07-19	491.00	502.95	489.05	495.00	700
2004-07-20	495.01	507.00	494.00	505.05	2300
2004-07-21	514.00	535.00	514.00	530.00	2800
2004-07-22	537.00	540.00	528.00	529.95	1700
2004-07-23	528.00	528.00	518.10	520.05	700
2004-07-26	518.90	522.00	518.90	521.00	200
2004-07-27	521.00	522.90	519.00	522.90	500
2004-07-28	520.00	522.90	519.00	521.93	500
2004-07-29	523.90	523.90	519.05	519.51	600
2004-07-30	521.45	521.90	518.05	519.01	400
2004-08-02	519.20	522.50	519.00	520.50	2100
2004-08-03	523.00	552.00	523.00	539.00	2600
2004-08-04	537.05	537.05	533.00	534.00	600
2004-08-05	535.00	545.00	535.00	539.05	1100
2004-08-06	540.00	542.00	539.00	540.99	1800
2004-08-09	542.00	542.00	534.00	539.45	500
2004-08-10	538.25	538.25	517.00	527.00	1400
2004-08-11	529.00	530.95	524.99	525.00	1200
2004-08-12	526.95	527.00	525.01	525.01	700
2004-08-13	525.00	525.00	520.00	520.00	300
2004-08-16	520.00	532.00	520.00	527.00	500
2004-08-17	529.00	534.00	528.00	528.00	1000
2004-08-18	530.00	538.00	530.00	538.00	1000
2004-08-19	536.00	540.00	536.00	540.00	1600
2004-08-20	540.00	540.00	532.00	532.00	200
2004-08-23	534.00	537.00	527.00	527.00	600
2004-08-24	530.00	533.00	525.00	525.00	500
2004-08-25	520.00	530.00	518.10	530.00	700
2004-08-26	529.03	529.90	525.00	525.00	200
2004-08-27	523.05	536.00	521.05	536.00	1500
2004-08-30	538.00	540.00	538.00	539.50	1500
2004-08-31	540.50	540.50	532.00	532.05	200
2004-09-01	533.00	548.00	533.00	543.00	900
2004-09-02	545.00	545.00	541.10	544.50	300
2004-09-03	545.00	546.95	541.00	542.95	300
2004-09-07	544.00	577.00	544.00	577.00	1200
2004-09-08	575.00	580.00	574.00	580.00	300
2004-09-09	580.00	585.00	580.00	582.00	200
2004-09-10	583.00	590.00	583.00	588.00	500
2004-09-13	590.00	630.00	590.00	611.00	4700
2004-09-14	613.00	627.00	611.00	627.00	2100
2004-09-15	632.00	632.00	620.00	627.00	1800
2004-09-16	624.25	654.00	622.00	650.00	2200
2004-09-17	657.11	669.99	645.00	645.00	2100
2004-09-20	645.00	658.00	645.00	655.95	900
2004-09-21	660.95	661.00	660.95	660.95	400
2004-09-22	664.00	664.00	644.00	644.00	1300
2004-09-23	650.00	660.00	649.50	649.52	1400
2004-09-24	651.50	657.45	630.00	634.99	700
2004-09-27	634.00	635.00	600.00	609.99	2500
2004-09-28	609.50	609.50	505.00	570.00	3500
2004-09-29	560.00	615.00	560.00	581.00	1600
2004-09-30	581.00	592.00	581.00	585.95	1600
2004-10-01	588.95	620.00	588.95	604.00	1000
2004-10-04	602.00	604.00	596.00	599.98	1300
2004-10-05	598.00	598.00	582.00	589.95	400
2004-10-06	587.95	587.95	545.00	565.00	2500
2004-10-07	563.00	563.00	555.00	556.00	600
2004-10-08	555.00	585.00	550.00	582.26	1700
2004-10-11	585.00	585.00	583.99	583.99	400
2004-10-12	585.00	612.95	585.00	594.00	1800
2004-10-13	596.00	603.97	595.25	600.00	1200
2004-10-14	598.00	607.00	594.05	607.00	600
2004-10-15	609.00	622.00	609.00	616.00	900
2004-10-18	618.00	633.00	618.00	620.00	1700
2004-10-19	622.00	632.00	622.00	626.00	800
2004-10-20	626.00	626.00	620.05	624.00	500
2004-10-21	623.00	663.00	623.00	659.00	1300
2004-10-22	658.95	664.95	651.00	656.00	700
2004-10-25	654.00	654.00	650.00	650.01	300
2004-10-26	650.01	652.00	648.00	652.00	800
2004-10-27	654.00	692.95	654.00	691.00	1800
2004-10-28	692.00	740.00	692.00	734.95	3900
2004-10-29	726.00	728.00	685.00	695.00	1200
2004-11-01	699.00	704.00	660.01	680.00	1700
2004-11-02	682.00	682.00	635.00	635.00	2400
2004-11-03	645.00	668.00	645.00	659.00	800
2004-11-04	659.00	676.00	659.00	665.00	800
2004-11-05	669.00	671.00	651.00	655.95	800
2004-11-08	660.00	683.00	660.00	670.00	1700
2004-11-09	674.00	674.00	665.00	669.00	300
2004-11-10	671.00	687.00	671.00	685.00	400
2004-11-11	685.00	685.00	678.05	682.00	600
2004-11-12	683.00	705.99	683.00	698.05	800
2004-11-15	708.00	735.00	706.50	719.95	1300
2004-11-16	716.00	718.98	710.00	710.02	400
2004-11-17	711.00	756.00	710.00	731.90	1700
2004-11-18	734.00	734.00	710.05	718.00	500
2004-11-19	722.00	725.98	720.00	725.98	100
2004-11-22	728.00	728.00	710.01	715.98	1000
2004-11-23	716.00	747.00	716.00	739.00	1600
2004-11-24	741.00	742.00	722.01	724.00	1400
2004-11-26	726.00	734.95	726.00	734.05	200
2004-11-29	736.00	749.00	736.00	746.00	1000
2004-11-30	748.00	759.00	748.00	750.00	1100
2004-12-01	752.00	800.00	752.00	781.00	2100
2004-12-02	791.00	818.00	715.00	770.00	3400
2004-12-03	768.00	806.00	768.00	803.00	1700
2004-12-06	808.00	819.98	793.05	794.00	2000
2004-12-07	794.27	809.98	791.00	796.00	2400
2004-12-08	801.00	807.00	790.00	790.00	700
2004-12-09	792.06	809.98	792.05	799.00	600
2004-12-10	799.95	819.98	790.05	795.00	2500
2004-12-13	797.00	805.00	790.00	792.00	1400
2004-12-14	791.00	794.00	775.00	775.00	3200
2004-12-15	773.00	804.98	771.00	803.98	2800
2004-12-16	804.00	955.00	803.00	955.00	12800
2004-12-17	954.25	999.00	930.00	999.00	2400
2004-12-20	985.00	1038.00	982.00	994.75	4600
2004-12-21	994.00	1002.00	937.00	948.00	2700
2004-12-22	947.00	985.00	947.00	965.40	1500
2004-12-23	962.00	976.00	941.00	976.00	1100
2004-12-27	975.00	979.95	955.00	970.00	2200
2004-12-28	968.00	972.00	963.00	968.00	1200
2004-12-29	970.00	983.00	970.00	983.00	800
2004-12-30	985.00	1032.00	985.00	1030.25	800
2004-12-31	1035.00	1035.00	998.00	998.00	1000
2005-01-03	1000.00	1033.00	972.00	999.90	4500
2005-01-04	994.00	1000.00	975.00	978.01	6300
2005-01-05	976.00	982.00	960.31	960.31	1300
2005-01-06	978.00	998.95	978.00	995.00	1700
2005-01-07	997.00	999.90	978.00	988.00	1000
2005-01-10	980.00	998.95	980.00	998.00	1700
2005-01-11	999.00	999.95	993.00	999.95	1500
2005-01-12	999.95	999.95	965.00	995.00	1500
2005-01-13	998.00	999.95	980.00	991.15	1200
2005-01-14	993.00	997.00	983.00	997.00	600
2005-01-18	998.50	999.75	993.00	999.00	900
2005-01-19	994.00	998.90	994.00	996.50	1300
2005-01-20	998.50	1000.00	993.00	999.00	2400
2005-01-21	999.00	1000.01	995.00	999.00	3900
2005-01-24	999.65	999.95	993.00	999.70	1100
2005-01-25	999.65	999.65	993.05	993.05	1000
2005-01-26	995.00	997.00	991.15	996.00	300
2005-01-27	993.00	1035.00	992.00	1031.00	2200
2005-01-28	1032.95	1058.00	1026.00	1039.98	4200
2005-01-31	1045.00	1062.00	1040.05	1049.95	1700
2005-02-01	1052.00	1057.95	1032.00	1035.00	1500
2005-02-02	1037.00	1058.00	1037.00	1057.98	1100
2005-02-03	1055.00	1110.00	1055.00	1107.00	4700
2005-02-04	1109.50	1113.00	1100.01	1108.00	2400
2005-02-07	1100.05	1128.00	1089.00	1124.00	3200
2005-02-08	1126.00	1131.00	1099.00	1117.00	4300
2005-02-09	1125.00	1129.95	1090.00	1096.00	1200
2005-02-10	1096.00	1096.00	1010.00	1015.00	4600
2005-02-11	1020.00	1059.50	995.00	1035.00	3300
2005-02-14	1039.00	1087.00	1035.00	1077.00	4500
2005-02-15	1078.00	1082.00	1060.00	1063.00	800
2005-02-16	1058.00	1075.00	1051.00	1070.00	1500
2005-02-17	1068.00	1069.00	1062.00	1068.95	500
2005-02-18	1071.00	1077.00	1055.00	1065.00	800
2005-02-22	1063.00	1063.00	1013.00	1030.00	2000
2005-02-23	1032.00	1065.00	1032.00	1065.00	1600
2005-02-24	1070.00	1078.00	1058.00	1065.00	1600
2005-02-25	1066.00	1077.00	1041.00	1052.00	1300
2005-02-28	1050.00	1080.00	1042.00	1070.00	2000
2005-03-01	1071.95	1102.00	1071.95	1090.00	2300
2005-03-02	1088.00	1099.98	1087.00	1099.00	1500
2005-03-03	1097.00	1109.75	1080.00	1102.00	3300
2005-03-07	1093.00	1108.00	1050.00	1050.00	1800
2005-03-08	1052.00	1079.00	1045.00	1062.00	1500
2005-03-09	1060.00	1062.00	1040.00	1046.00	1300
2005-03-10	1046.01	1050.00	1015.00	1023.00	2500
2005-03-11	1025.00	1032.00	980.00	1009.95	3500
2005-03-14	1012.00	1114.95	1012.00	1114.95	3800
2005-03-15	1115.00	1155.00	1115.00	1147.20	3300
2005-03-16	1146.00	1174.00	1105.00	1105.00	2700
2005-03-17	1102.25	1118.00	1100.00	1118.00	600
2005-03-18	1150.00	1159.95	1128.00	1128.00	2600
2005-03-21	1128.01	1152.00	1128.01	1138.00	1400
2005-03-22	1137.00	1137.00	1115.00	1124.00	1700
2005-03-23	1120.00	1123.95	1104.00	1111.00	1200
2005-03-24	1113.00	1115.00	1090.00	1105.00	1000
2005-03-28	1103.00	1104.99	1075.00	1075.00	1000
2005-03-29	1075.01	1094.00	1075.01	1083.00	900
2005-03-30	1084.00	1092.00	1077.00	1082.00	1100
2005-03-31	1084.00	1093.00	1072.90	1073.00	1600
2005-04-01	1075.00	1095.00	1075.00	1090.00	800
2005-04-04	1088.00	1112.00	1085.00	1112.00	2700
2005-04-05	1110.00	1183.00	1110.00	1173.98	3400
2005-04-06	1185.00	1209.95	1155.00	1155.05	3900
2005-04-07	1157.05	1199.00	1157.05	1195.00	1300
2005-04-08	1197.00	1212.00	1192.00	1193.00	1300
2005-04-11	1197.95	1232.00	1197.95	1212.05	3000
2005-04-12	1214.05	1269.00	1214.05	1247.00	2400
2005-04-13	1250.00	1261.00	1243.00	1243.01	1600
2005-04-14	1243.02	1253.00	1120.00	1184.00	4000
2005-04-15	1186.00	1186.00	1144.00	1146.00	1200
2005-04-18	1148.00	1167.00	1148.00	1164.97	1700
2005-04-19	1167.00	1200.00	1164.00	1200.00	2600
2005-04-20	1200.00	1201.00	1181.00	1181.01	1400
2005-04-21	1189.00	1198.00	1185.00	1187.50	1600
2005-04-22	1190.95	1190.95	1100.00	1122.00	2700
2005-04-25	1132.00	1144.00	1115.00	1120.00	1500
2005-04-26	1119.00	1119.05	1037.00	1069.95	2800
2005-04-27	1065.00	1065.00	999.95	1005.00	4800
2005-04-28	1010.00	1010.00	920.00	960.00	3800
2005-04-29	965.00	975.00	835.00	855.00	5300
2005-05-02	854.00	958.00	850.00	885.00	3700
2005-05-03	902.00	1190.00	902.00	1056.92	8800
2005-05-04	1090.00	1120.00	1079.25	1082.00	2200
2005-05-05	1100.00	1120.00	1093.00	1100.00	2100
2005-05-06	1110.00	1120.00	1039.00	1050.00	700
2005-05-09	1065.00	1196.00	1065.00	1155.00	4300
2005-05-10	1175.00	1200.00	1156.10	1180.00	3800
2005-05-11	1180.00	1200.00	1165.00	1182.00	1700
2005-05-12	1190.00	1223.00	1176.00	1194.00	3000
2005-05-13	1204.00	1204.00	1140.00	1155.00	1400
2005-05-16	1135.00	1205.00	1135.00	1203.00	2100
2005-05-17	1203.01	1220.00	1173.00	1182.00	1700
2005-05-18	1192.00	1224.90	1180.00	1199.00	1600
2005-05-19	1210.00	1220.00	1199.01	1215.95	1100
2005-05-20	1217.00	1260.00	1208.20	1255.00	2200
2005-05-23	1255.00	1310.00	1254.99	1310.00	3800
2005-05-24	1345.00	1350.00	1329.00	1339.00	1900
2005-05-25	1352.00	1352.00	1265.00	1285.00	2300
2005-05-26	1295.00	1319.00	1292.00	1308.00	1600
2005-05-27	1308.01	1318.00	1283.00	1316.00	1900
2005-05-31	1340.00	1348.00	1330.00	1345.00	4900
2005-06-01	1350.00	1350.00	1310.00	1333.32	2100
2005-06-02	1343.32	1350.00	1326.00	1345.00	1700
2005-06-03	1360.00	1360.00	1332.25	1345.00	3000
2005-06-06	1349.00	1361.50	1338.00	1361.50	5500
2005-06-07	1364.00	1377.90	1345.00	1364.00	2100
2005-06-08	1374.00	1382.00	1351.00	1354.31	1200
2005-06-09	1360.00	1397.80	1340.25	1385.00	2500
2005-06-10	1380.00	1425.00	1380.00	1401.01	2700
2005-06-13	1401.02	1500.00	1400.00	1493.00	4700
2005-06-14	1499.00	1625.00	1499.00	1590.00	5100
2005-06-15	1610.00	1700.00	1610.00	1675.00	5300
2005-06-16	1675.00	1732.00	1630.00	1695.00	4600
2005-06-17	1675.00	1693.00	1549.25	1549.26	4400
2005-06-20	1530.00	1540.00	1356.00	1494.00	5800
2005-06-21	1495.00	1575.00	1480.00	1534.01	4600
2005-06-22	1549.00	1588.00	1510.00	1515.05	3500
2005-06-23	1505.05	1534.00	1488.00	1500.00	6600
2005-06-24	1500.00	1539.95	1420.00	1539.95	2600
2005-06-27	1539.95	1539.95	1470.00	1525.00	1200
2005-06-28	1500.00	1540.00	1485.00	1540.00	4400
2005-06-29	1540.00	1660.00	1530.53	1625.00	7800
2005-06-30	1635.00	1680.00	1621.00	1664.00	4600
2005-07-01	1645.00	1674.00	1601.00	1645.00	2100
2005-07-05	1655.00	1708.00	1645.00	1704.50	3200
2005-07-06	1719.00	1750.00	1690.00	1720.00	4600
2005-07-07	1700.00	1750.00	1680.00	1745.01	3200
2005-07-08	1750.00	1860.00	1750.00	1784.00	7000
2005-07-11	1781.00	1855.00	1725.00	1750.00	6200
2005-07-12	1755.00	1815.00	1725.00	1755.00	2000
2005-07-13	1765.00	1800.00	1652.00	1655.00	3700
2005-07-14	1660.00	1685.00	1500.00	1635.00	4000
2005-07-15	1646.00	1720.00	1641.00	1685.00	2100
2005-07-18	1685.00	1760.00	1685.00	1725.00	2200
2005-07-19	1750.00	1760.00	1665.00	1724.00	6000
2005-07-20	1714.00	1714.00	1670.50	1695.00	2500
2005-07-21	1695.00	1699.99	1655.00	1655.00	2600
2005-07-22	1655.00	1695.00	1655.00	1670.00	1300
2005-07-25	1685.00	1740.00	1675.15	1700.00	3400
2005-07-26	1710.00	1710.00	1667.00	1695.00	1300
2005-07-27	1700.00	1700.00	1585.00	1668.00	3600
2005-07-28	1660.00	1699.00	1655.00	1693.00	1600
2005-07-29	1698.00	1725.03	1650.00	1719.01	1800
2005-08-01	1724.00	1745.00	1705.00	1730.00	3500
2005-08-02	1735.00	1736.24	1712.00	1726.00	2700
2005-08-03	1713.00	1717.00	1680.00	1680.10	1400
2005-08-04	1690.00	1690.00	1611.00	1611.01	6000
2005-08-05	1611.00	1611.00	1473.00	1473.00	5200
2005-08-08	1473.01	1473.01	1345.25	1390.00	7100
2005-08-09	1391.00	1470.00	1381.00	1459.00	6300
2005-08-10	1469.00	1505.00	1469.00	1491.42	3300
2005-08-11	1503.00	1503.00	1442.00	1450.00	4000
2005-08-12	1450.00	1460.00	1215.00	1215.00	9600
2005-08-15	1215.01	1245.00	1175.00	1245.00	9600
2005-08-16	1245.00	1257.00	1215.00	1247.00	4100
2005-08-17	1248.00	1379.00	1246.00	1328.01	9300
2005-08-18	1328.01	1328.01	1300.00	1313.01	3400
2005-08-19	1313.01	1338.00	1190.00	1208.00	4600
2005-08-22	1215.00	1228.50	1208.00	1208.01	4900
2005-08-23	1208.01	1229.32	1168.90	1177.00	5400
2005-08-24	1167.00	1221.00	1165.01	1208.01	4500
2005-08-25	1200.00	1280.00	1195.25	1280.00	4500
2005-08-26	1280.00	1305.00	1197.85	1217.00	6900
2005-08-29	1217.01	1345.01	1217.00	1344.00	7000
2005-08-30	1331.00	1331.00	1260.00	1266.59	5300
2005-08-31	1270.00	1330.00	1228.00	1284.00	4300
2005-09-01	1290.00	1295.00	1260.00	1270.00	2200
2005-09-02	1275.00	1275.00	1220.00	1232.00	3300
2005-09-06	1222.00	1265.00	1190.00	1260.00	3400
2005-09-07	1260.00	1305.00	1222.00	1293.00	3000
2005-09-08	1320.00	1370.00	1296.00	1324.10	3900
2005-09-09	1321.00	1365.00	1304.97	1306.05	1900
2005-09-12	1306.05	1306.05	1228.00	1241.00	3800
2005-09-13	1231.00	1258.00	1220.00	1222.00	4700
2005-09-14	1225.00	1235.00	1210.00	1221.00	5700
2005-09-15	1220.00	1230.00	1210.00	1230.00	800
2005-09-16	1244.00	1263.21	1240.00	1240.00	6600
2005-09-19	1238.00	1320.00	1238.00	1292.00	3400
2005-09-20	1292.00	1320.00	1265.00	1269.00	3500
2005-09-21	1275.00	1275.00	1226.50	1226.50	1400
2005-09-22	1238.50	1290.00	1220.00	1270.00	3500
2005-09-23	1270.00	1286.00	1226.00	1249.86	1400
2005-09-26	1245.00	1300.00	1231.00	1297.00	2000
2005-09-27	1298.00	1410.00	1298.00	1390.00	5900
2005-09-28	1404.00	1425.00	1350.00	1382.00	4000
2005-09-29	1390.00	1446.00	1365.00	1425.00	3100
2005-09-30	1430.00	1451.00	1365.00	1373.00	3000
2005-10-03	1383.00	1393.00	1250.00	1290.00	4300
2005-10-04	1295.00	1365.00	1292.26	1362.00	3600
2005-10-05	1372.00	1395.00	1354.00	1354.94	4100
2005-10-06	1354.93	1398.00	1325.00	1355.08	3800
2005-10-07	1365.00	1396.20	1365.00	1385.00	1200
2005-10-10	1384.98	1394.98	1360.00	1360.00	500
2005-10-11	1359.99	1360.00	1348.57	1356.00	1000
2005-10-12	1350.00	1378.00	1345.00	1345.00	1500
2005-10-13	1335.00	1418.00	1333.00	1401.00	2700
2005-10-14	1402.00	1420.00	1342.75	1378.00	3900
2005-10-17	1370.00	1397.00	1356.00	1385.01	1000
2005-10-18	1389.00	1415.00	1350.00	1410.01	2400
2005-10-19	1410.01	1460.00	1390.00	1435.00	1700
2005-10-20	1445.00	1450.00	1390.00	1428.00	2500
2005-10-21	1428.00	1428.00	1330.00	1355.00	3700
2005-10-24	1360.00	1402.00	1360.00	1391.00	1300
2005-10-25	1392.00	1400.00	1390.00	1397.50	1000
2005-10-26	1398.00	1465.00	1398.00	1443.47	2700
2005-10-27	1440.00	1440.00	1357.00	1372.00	1900
2005-10-28	1380.00	1425.00	1380.00	1418.00	2100
2005-10-31	1418.00	1448.00	1404.75	1421.00	1399
2005-11-01	1435.00	1443.00	1395.00	1404.00	1300
2005-11-02	1404.00	1435.00	1404.00	1425.00	2100
2005-11-03	1435.00	1460.00	1435.00	1442.01	1900
2005-11-04	1442.01	1442.01	1401.88	1406.00	1500
2005-11-07	1415.00	1448.00	1415.00	1448.00	1900
2005-11-08	1434.00	1484.00	1434.00	1469.95	3200
2005-11-09	1461.00	1485.00	1450.00	1469.00	3000
2005-11-10	1470.00	1484.00	1440.05	1484.00	1400
2005-11-11	1477.00	1530.00	1475.00	1527.00	1800
2005-11-14	1517.00	1585.00	1517.00	1579.00	2400
2005-11-15	1589.00	1594.00	1555.00	1575.00	1900
2005-11-16	1579.00	1595.00	1540.00	1595.00	3400
2005-11-17	1600.00	1638.00	1600.00	1635.95	2800
2005-11-18	1670.00	1670.00	1635.00	1647.00	2700
2005-11-21	1660.00	1669.99	1615.00	1654.00	1600
2005-11-22	1654.00	1687.00	1652.00	1655.00	1900
2005-11-23	1654.99	1670.00	1640.00	1665.00	1100
2005-11-25	1679.00	1686.00	1665.00	1685.00	400
2005-11-28	1683.00	1724.00	1673.00	1717.00	5500
2005-11-29	1724.00	1734.00	1701.00	1714.00	2400
2005-11-30	1710.00	1747.00	1700.00	1720.00	2900
2005-12-01	1730.00	1772.00	1727.00	1750.00	5900
2005-12-02	1755.00	1775.00	1752.00	1769.00	1800
2005-12-05	1778.00	1840.00	1730.00	1809.00	5700
2005-12-06	1809.00	1825.50	1780.00	1802.00	1100
2005-12-07	1825.00	1825.50	1770.00	1796.00	3500
2005-12-08	1796.00	1809.00	1752.90	1752.90	1400
2005-12-09	1740.00	1740.00	1660.00	1685.00	6400
2005-12-12	1675.00	1740.00	1675.00	1739.00	3300
2005-12-13	1738.99	1745.00	1710.00	1712.21	1700
2005-12-14	1715.00	1719.00	1663.75	1678.00	2300
2005-12-15	1666.00	1690.00	1495.00	1495.00	8100
2005-12-16	1520.00	1574.00	1520.00	1529.00	7000
2005-12-19	1515.00	1575.25	1515.00	1555.00	2000
2005-12-20	1565.00	1640.00	1558.00	1593.00	4300
2005-12-21	1600.00	1615.00	1560.00	1595.00	2300
2005-12-22	1585.00	1648.00	1585.00	1628.00	2400
2005-12-23	1628.00	1684.00	1621.00	1626.00	2100
2005-12-27	1620.00	1620.00	1560.00	1585.00	1900
2005-12-28	1575.00	1584.85	1533.00	1564.00	2600
2005-12-29	1562.00	1575.00	1510.00	1550.00	2100
2005-12-30	1545.00	1549.99	1510.05	1511.00	2200
2006-01-03	1460.00	1495.00	1420.00	1485.00	3700
2006-01-04	1499.00	1568.00	1499.00	1523.80	4700
2006-01-05	1523.80	1544.00	1475.00	1505.01	4500
2006-01-06	1505.01	1524.00	1495.00	1495.01	3900
2006-01-09	1499.00	1515.00	1481.00	1497.00	5100
2006-01-10	1500.00	1500.00	1472.00	1481.00	3200
2006-01-11	1481.01	1481.01	1435.00	1447.00	3200
2006-01-12	1447.00	1447.00	1401.00	1413.00	3200
2006-01-13	1403.00	1408.00	1370.00	1381.50	3500
2006-01-17	1381.50	1445.00	1381.50	1440.00	2300
2006-01-18	1448.00	1475.00	1440.00	1475.00	3500
2006-01-19	1478.05	1515.00	1478.05	1495.00	2200
2006-01-20	1510.50	1548.00	1495.00	1506.00	2500
2006-01-23	1516.00	1535.00	1495.00	1506.00	2600
2006-01-24	1508.00	1540.00	1466.00	1532.01	2600
2006-01-25	1538.00	1539.00	1471.00	1476.01	1500
2006-01-26	1477.00	1480.00	1455.00	1472.00	2000
2006-01-27	1480.00	1480.00	1454.00	1456.01	1500
2006-01-30	1456.00	1485.00	1450.90	1465.00	2600
2006-01-31	1461.00	1475.00	1456.00	1469.99	1700
2006-02-01	1465.00	1479.90	1456.00	1470.00	2800
2006-02-02	1460.00	1470.00	1425.00	1440.00	1900
2006-02-03	1430.00	1430.00	1385.00	1401.01	2600
2006-02-06	1402.00	1423.60	1381.00	1390.80	1300
2006-02-07	1400.00	1410.00	1340.00	1341.01	2300
2006-02-08	1351.00	1360.00	1263.00	1310.00	2800
2006-02-09	1350.00	1360.00	1310.00	1310.01	2200
2006-02-10	1311.00	1311.00	1277.00	1277.00	2800
2006-02-13	1270.00	1270.00	1217.00	1223.00	4500
2006-02-14	1240.00	1310.00	1240.00	1255.01	3800
2006-02-15	1265.00	1316.00	1265.00	1310.00	2300
2006-02-16	1318.50	1410.00	1313.00	1405.00	5000
2006-02-17	1435.00	1453.00	1395.00	1417.00	3100
2006-02-21	1442.00	1460.00	1423.00	1460.00	2700
2006-02-22	1485.00	1485.00	1465.00	1471.26	1400
2006-02-23	1460.00	1477.00	1445.00	1460.40	900
2006-02-24	1451.00	1468.49	1450.00	1452.00	1200
2006-02-27	1452.00	1469.00	1425.00	1448.00	1300
2006-02-28	1440.00	1494.00	1420.00	1494.00	2000
2006-03-01	1485.00	1490.00	1463.00	1483.01	2200
2006-03-02	1484.00	1494.00	1441.00	1446.01	1700
2006-03-03	1446.01	1470.00	1446.01	1457.00	800
2006-03-06	1443.00	1457.00	1390.00	1390.00	2300
2006-03-07	1440.00	1550.00	1440.00	1511.00	6100
2006-03-08	1530.50	1549.50	1510.00	1520.00	4600
2006-03-09	1530.00	1550.00	1505.00	1528.00	1800
2006-03-10	1538.00	1562.00	1528.00	1550.00	2200
2006-03-13	1560.00	1580.00	1545.00	1575.00	3000
2006-03-14	1570.00	1609.00	1562.00	1564.00	4600
2006-03-15	1560.00	1579.00	1540.00	1564.00	2100
2006-03-16	1552.00	1565.00	1543.00	1557.00	1600
2006-03-17	1546.00	1559.00	1544.00	1549.00	4600
2006-03-20	1562.00	1583.00	1535.00	1550.00	2700
2006-03-21	1551.50	1574.00	1540.40	1568.00	2300
2006-03-22	1569.00	1574.00	1547.13	1560.00	1800
2006-03-23	1560.00	1560.00	1541.00	1553.94	2200
2006-03-24	1550.00	1555.00	1545.00	1553.00	1600
2006-03-27	1546.00	1555.00	1545.01	1551.00	1100
2006-03-28	1555.00	1589.00	1555.00	1565.00	1300
2006-03-29	1575.00	1594.00	1565.00	1570.00	1500
2006-03-30	1583.00	1583.00	1572.00	1582.00	400
2006-03-31	1592.00	1609.00	1570.51	1594.00	3100
2006-04-03	1609.00	1650.00	1600.00	1649.00	3500
2006-04-04	1649.00	1690.00	1620.00	1685.95	2600
2006-04-05	1700.00	1720.00	1650.36	1661.00	3500
2006-04-06	1645.00	1721.50	1645.00	1721.00	6000
2006-04-07	1720.99	1721.00	1685.00	1695.00	1400
2006-04-10	1701.00	1721.98	1690.00	1690.00	1300
2006-04-11	1700.00	1740.00	1662.00	1670.00	2000
2006-04-12	1679.99	1690.00	1610.00	1636.61	1400
2006-04-13	1620.00	1628.00	1556.50	1578.50	3000
2006-04-17	1560.00	1603.00	1560.00	1564.95	1600
2006-04-18	1566.00	1601.00	1566.00	1593.95	1900
2006-04-19	1604.00	1650.00	1580.05	1582.06	2200
2006-04-20	1582.06	1582.06	1551.00	1560.01	1000
2006-04-21	1560.00	1600.00	1560.00	1573.95	1700
2006-04-24	1570.00	1605.00	1564.00	1579.00	1500
2006-04-25	1574.00	1600.00	1560.01	1566.00	1200
2006-04-26	1580.00	1580.00	1554.98	1556.00	1500
2006-04-27	1566.00	1577.00	1551.00	1560.98	1900
2006-04-28	1551.00	1558.00	1502.00	1542.00	3900
2006-05-01	1552.00	1656.00	1550.00	1652.00	7200
2006-05-02	1680.00	1730.00	1675.00	1695.00	7000
2006-05-03	1707.00	1720.00	1615.00	1635.00	3200
2006-05-04	1625.00	1658.00	1615.00	1643.00	1800
2006-05-05	1650.00	1685.00	1650.00	1667.00	1500
2006-05-08	1665.00	1665.00	1550.00	1585.01	5700
2006-05-09	1585.01	1620.00	1585.01	1591.01	1500
2006-05-10	1601.00	1610.00	1587.26	1605.00	1400
2006-05-11	1605.01	1610.00	1570.00	1575.06	1700
2006-05-12	1565.06	1573.00	1538.00	1547.00	1600
2006-05-15	1537.00	1537.00	1480.00	1480.00	1100
2006-05-16	1490.00	1556.00	1490.00	1540.00	1300
2006-05-17	1530.00	1553.00	1522.98	1534.00	1000
2006-05-18	1530.00	1530.00	1483.00	1500.00	1200
2006-05-19	1510.00	1595.11	1405.00	1595.00	4200
2006-05-22	1595.00	1595.00	1520.00	1556.00	2000
2006-05-23	1564.00	1564.00	1435.00	1440.01	3600
2006-05-24	1450.00	1465.00	1414.00	1424.00	1600
2006-05-25	1428.00	1432.00	1381.00	1405.00	2800
2006-05-26	1396.00	1410.00	1330.00	1350.00	2700
2006-05-30	1341.00	1354.00	1280.00	1295.00	3600
2006-05-31	1307.00	1400.00	1295.16	1312.00	3900
2006-06-01	1319.00	1395.00	1308.00	1392.00	4000
2006-06-02	1403.00	1425.00	1380.00	1414.00	845
2006-06-05	1400.00	1415.00	1340.00	1349.98	1000
2006-06-06	1362.00	1373.00	1325.00	1328.00	1200
2006-06-07	1338.00	1350.00	1313.00	1350.00	1900
2006-06-08	1351.00	1351.00	1285.00	1310.00	3100
2006-06-09	1310.00	1340.00	1286.57	1297.75	1000
2006-06-12	1297.76	1335.00	1297.76	1324.00	800
2006-06-13	1320.00	1331.00	1259.00	1288.00	1600
2006-06-14	1300.00	1310.00	1300.00	1302.00	500
2006-06-15	1313.00	1342.00	1310.00	1327.01	800
2006-06-16	1290.00	1336.00	1290.00	1328.00	4800
2006-06-19	1322.00	1335.00	1280.00	1315.00	1800
2006-06-20	1305.00	1335.00	1270.00	1274.00	1900
2006-06-21	1285.00	1305.00	1250.00	1259.00	1500
2006-06-22	1270.00	1307.00	1215.00	1307.00	1800
2006-06-23	1318.00	1350.00	1310.00	1350.00	1500
2006-06-26	1363.00	1390.00	1320.00	1364.00	4200
2006-06-27	1365.00	1365.00	1324.00	1326.00	1200
2006-06-28	1331.00	1339.74	1310.00	1316.00	1300
2006-06-29	1310.00	1310.00	1265.00	1290.00	7300
2006-06-30	1295.00	1308.00	1265.00	1280.00	4300
2006-07-03	1290.00	1315.00	1290.00	1315.00	400
2006-07-05	1302.00	1360.00	1294.87	1353.00	1800
2006-07-06	1343.00	1378.00	1340.00	1362.00	2400
2006-07-07	1363.00	1383.00	1350.00	1350.00	1100
2006-07-10	1355.00	1410.00	1355.00	1400.00	2900
2006-07-11	1409.00	1485.00	1391.00	1395.00	2800
2006-07-12	1400.00	1440.00	1350.00	1355.00	3000
2006-07-13	1355.00	1357.48	1335.00	1349.00	4000
2006-07-14	1336.00	1359.98	1336.00	1359.98	2400
2006-07-17	1361.00	1390.00	1345.00	1356.01	1800
2006-07-18	1356.00	1366.00	1265.00	1293.00	5100
2006-07-19	1300.00	1312.00	1290.00	1300.00	1300
2006-07-20	1304.00	1305.00	1265.00	1272.00	1600
2006-07-21	1274.00	1274.00	1264.01	1266.00	1000
2006-07-24	1256.00	1256.00	1201.00	1220.00	3700
2006-07-25	1225.00	1242.00	1179.00	1190.00	2800
2006-07-26	1205.00	1205.00	1172.00	1185.00	1700
2006-07-27	1186.00	1195.00	1173.00	1181.01	1200
2006-07-28	1183.00	1183.00	1140.00	1164.00	2200
2006-07-31	1154.00	1168.00	1130.00	1140.00	2900
2006-08-01	1130.00	1235.00	1130.00	1232.57	2500
2006-08-02	1229.95	1232.00	1181.00	1193.00	1800
2006-08-03	1192.00	1263.00	1142.00	1221.00	3400
2006-08-04	1236.00	1261.00	1225.00	1260.00	1300
2006-08-07	1250.00	1310.00	1240.00	1305.00	2100
2006-08-08	1310.00	1390.00	1266.00	1370.00	5200
2006-08-09	1382.00	1405.00	1368.00	1368.00	2800
2006-08-10	1370.00	1415.00	1370.00	1390.00	2700
2006-08-11	1400.00	1400.00	1368.00	1368.00	1300
2006-08-14	1380.00	1389.00	1360.00	1360.00	1600
2006-08-15	1350.00	1389.90	1345.05	1384.00	1000
2006-08-16	1394.00	1399.00	1375.00	1383.00	1700
2006-08-17	1383.00	1420.00	1373.81	1400.00	2400
2006-08-18	1410.00	1418.00	1400.00	1406.01	800
2006-08-21	1410.00	1410.00	1341.00	1350.00	700
2006-08-22	1350.00	1366.00	1340.00	1355.00	600
2006-08-23	1360.00	1380.00	1340.00	1363.00	800
2006-08-24	1366.00	1379.00	1321.00	1349.66	1000
2006-08-25	1354.00	1400.00	1345.00	1381.00	600
2006-08-28	1394.00	1434.00	1394.00	1423.92	1300
2006-08-29	1410.00	1462.00	1368.00	1388.70	6600
2006-08-30	1405.00	1430.00	1395.00	1405.00	700
2006-08-31	1419.00	1419.00	1390.00	1400.00	1400
2006-09-01	1400.00	1453.50	1391.51	1450.25	1900
2006-09-05	1460.00	1469.04	1445.00	1460.00	1800
2006-09-06	1460.00	1460.00	1426.00	1445.00	1600
2006-09-07	1445.00	1446.00	1420.00	1431.00	1300
2006-09-08	1436.00	1440.00	1410.00	1431.00	700
2006-09-11	1435.00	1435.00	1405.44	1426.94	1400
2006-09-12	1428.00	1440.00	1401.44	1420.00	2400
2006-09-13	1430.00	1430.00	1390.00	1401.00	3400
2006-09-14	1389.00	1399.00	1371.00	1380.00	600
2006-09-15	1370.00	1370.00	1299.25	1300.00	2900
2006-09-18	1305.00	1380.00	1305.00	1334.97	3700
2006-09-19	1334.99	1355.00	1324.99	1350.00	500
2006-09-20	1338.00	1340.00	1308.00	1312.00	1800
2006-09-21	1316.00	1326.00	1278.00	1285.00	2200
2006-09-22	1280.00	1280.00	1252.00	1255.00	800
2006-09-25	1260.00	1263.00	1220.00	1234.00	1500
2006-09-26	1244.00	1280.00	1240.00	1253.00	1000
2006-09-27	1263.00	1263.00	1237.00	1245.00	900
2006-09-28	1255.00	1264.00	1201.74	1201.74	2600
2006-09-29	1213.00	1230.00	1201.00	1205.00	1300
2006-10-02	1205.00	1215.00	1190.00	1197.00	2600
2006-10-03	1208.00	1225.00	1195.00	1212.00	4500
2006-10-04	1228.00	1279.00	1228.00	1257.00	2300
2006-10-05	1270.00	1334.95	1270.00	1290.00	4300
2006-10-06	1300.00	1330.00	1292.00	1309.00	1800
2006-10-09	1322.00	1322.00	1280.00	1295.00	1300
2006-10-10	1305.00	1332.00	1295.00	1295.00	1500
2006-10-11	1299.00	1300.00	1270.00	1281.00	500
2006-10-12	1288.00	1307.00	1255.00	1305.00	2100
2006-10-13	1315.00	1345.00	1290.00	1345.00	3100
2006-10-16	1348.00	1400.00	1345.92	1388.00	2100
2006-10-17	1400.00	1430.00	1391.00	1430.00	2500
2006-10-18	1410.00	1430.00	1390.00	1425.00	1000
2006-10-19	1425.01	1425.01	1397.00	1424.98	1100
2006-10-20	1434.00	1460.00	1433.00	1451.00	1700
2006-10-23	1460.00	1474.00	1441.96	1441.97	800
2006-10-24	1448.00	1473.39	1435.00	1452.00	1200
2006-10-25	1462.00	1469.00	1418.00	1421.00	1300
2006-10-26	1421.00	1454.00	1405.00	1427.00	1300
2006-10-27	1427.00	1427.00	1402.00	1415.04	700
2006-10-30	1415.04	1429.00	1387.00	1413.01	1931
2006-10-31	1403.00	1413.00	1390.00	1412.00	755
2006-11-01	1415.00	1430.00	1367.00	1419.00	882
2006-11-02	1420.00	1470.00	1420.00	1450.01	1162
2006-11-03	1460.00	1560.00	1440.00	1530.00	2817
2006-11-06	1545.00	1600.00	1460.00	1540.00	3564
2006-11-07	1555.00	1590.00	1530.00	1586.95	1854
2006-11-08	1590.00	1609.00	1565.00	1595.00	1438
2006-11-09	1600.00	1624.00	1585.00	1604.00	832
2006-11-10	1610.00	1634.50	1605.00	1605.00	891
2006-11-13	1595.00	1650.00	1590.91	1635.00	1646
2006-11-14	1645.00	1649.00	1629.00	1638.00	1773
2006-11-15	1635.00	1635.00	1585.00	1587.00	2390
2006-11-16	1597.00	1600.00	1520.00	1595.00	2072
2006-11-17	1599.00	1610.00	1560.00	1609.00	970
2006-11-20	1609.00	1644.00	1609.00	1636.00	1339
2006-11-21	1644.00	1644.00	1605.00	1625.00	1088
2006-11-22	1635.00	1637.00	1607.03	1625.00	383
2006-11-24	1640.00	1640.00	1602.00	1605.00	329
2006-11-27	1630.00	1635.00	1608.00	1625.00	1243
2006-11-28	1640.00	1643.00	1620.00	1626.00	1231
2006-11-29	1636.00	1672.00	1626.41	1672.00	1457
2006-11-30	1662.00	1680.00	1641.00	1678.00	1316
2006-12-01	1673.00	1678.00	1650.00	1670.01	484
2006-12-04	1679.00	1715.00	1666.00	1715.00	2103
2006-12-05	1710.00	1725.00	1673.00	1712.00	2053
2006-12-06	1705.00	1730.00	1688.00	1730.00	1153
2006-12-07	1730.00	1732.00	1706.00	1728.00	395
2006-12-08	1735.00	1742.00	1711.00	1720.00	1011
2006-12-11	1730.00	1750.00	1725.00	1739.00	1006
2006-12-12	1745.00	1799.00	1745.00	1798.00	5997
2006-12-13	1800.00	1800.00	1767.00	1772.00	1571
2006-12-14	1785.00	1785.00	1730.00	1730.00	1076
2006-12-15	1743.00	1790.00	1739.70	1785.00	1803
2006-12-18	1765.00	1775.00	1742.00	1758.00	1478
2006-12-19	1770.00	1770.00	1710.25	1722.00	2713
2006-12-20	1680.00	1742.00	1680.00	1700.00	1556
2006-12-21	1712.00	1749.00	1695.00	1700.00	566
2006-12-22	1690.00	1715.00	1648.00	1695.00	925
2006-12-26	1704.00	1740.00	1700.00	1740.00	363
2006-12-27	1730.00	1770.00	1718.00	1761.00	1377
2006-12-28	1762.00	1778.29	1762.00	1768.00	1007
2006-12-29	1768.00	1768.00	1752.88	1765.00	1200
2007-01-03	1760.00	1767.85	1730.00	1760.00	1751
2007-01-04	1763.00	1763.00	1715.00	1761.55	1901
2007-01-05	1763.00	1790.00	1755.13	1771.00	2069
2007-01-08	1794.00	1810.00	1770.00	1804.90	3310
2007-01-09	1809.00	1825.00	1762.00	1772.00	1742
2007-01-10	1782.00	1805.00	1745.00	1775.00	2363
2007-01-11	1777.00	1790.00	1761.00	1780.00	2119
2007-01-12	1778.00	1788.00	1752.30	1781.00	1109
2007-01-16	1790.00	1810.00	1775.00	1808.00	1235
2007-01-17	1808.00	1809.00	1783.00	1800.00	638
2007-01-18	1800.00	1940.84	1800.00	1915.00	3350
2007-01-19	1890.00	1935.00	1840.00	1883.00	1767
2007-01-22	1903.00	1960.00	1903.00	1948.00	2055
2007-01-23	1948.00	1975.00	1890.00	1934.00	929
2007-01-24	1944.00	1944.00	1850.00	1863.00	1375
2007-01-25	1875.00	1880.00	1850.98	1858.00	2103
2007-01-26	1858.00	1910.00	1858.00	1910.00	2895
2007-01-29	1912.00	1950.00	1912.00	1926.00	3385
2007-01-30	1935.00	1940.00	1885.00	1900.00	1572
2007-01-31	1900.00	1927.00	1880.00	1927.00	1239
2007-02-01	1937.00	1960.00	1935.00	1948.00	1960
2007-02-02	1945.00	1960.00	1930.00	1945.95	2117
2007-02-05	1950.00	1960.00	1925.00	1930.00	1556
2007-02-06	1930.00	1942.00	1902.00	1942.00	995
2007-02-07	1937.00	1950.00	1905.97	1929.43	1335
2007-02-08	1939.00	1959.00	1920.00	1948.33	696
2007-02-09	1948.00	1950.00	1930.00	1938.01	1127
2007-02-12	1954.00	1970.01	1901.00	1938.14	1403
2007-02-13	1949.00	1985.00	1938.00	1981.00	1245
2007-02-14	1998.06	2135.00	1998.06	2106.99	1452
2007-02-15	2000.00	2104.00	2000.00	2080.00	4170
2007-02-16	2000.00	2099.00	2000.00	2098.01	1110
2007-02-20	2000.00	2100.00	2000.00	2090.00	1208
2007-02-21	2100.00	2190.00	2000.00	2154.00	3327
2007-02-22	2000.00	2230.00	2000.00	2197.01	1840
2007-02-23	2200.00	2201.00	2188.00	2200.00	1079
2007-02-26	2205.00	2300.00	2200.00	2264.00	4299
2007-02-27	2264.00	2264.00	1925.00	2020.00	6230
2007-02-28	2000.00	2225.00	2000.00	2150.00	3230
2007-03-01	2129.00	2130.00	2000.00	2112.00	2774
2007-03-02	2115.00	2115.00	2000.00	2015.12	2868
2007-03-05	2000.00	2150.06	1919.00	1981.00	2948
2007-03-06	1983.00	2125.00	1983.00	2040.00	2834
2007-03-07	2055.00	2105.00	2020.00	2037.00	1894
2007-03-08	2057.00	2110.00	2057.00	2095.00	1767
2007-03-09	2105.00	2141.00	2090.00	2120.00	1125
2007-03-12	2130.00	2200.00	2130.00	2191.00	1681
2007-03-13	2181.00	2221.00	2175.00	2200.00	1905
2007-03-14	2210.00	2240.00	2150.00	2209.01	1658
2007-03-15	2215.00	2255.00	2180.00	2210.00	1648
2007-03-16	2209.25	2225.00	2177.00	2217.00	3281
2007-03-19	2200.00	2245.00	2200.00	2212.93	875
2007-03-20	2220.00	2235.00	2201.00	2207.89	745
2007-03-21	2218.00	2305.00	2210.00	2305.00	1971
2007-03-22	2315.00	2470.00	2310.00	2430.00	2130
2007-03-23	2430.01	2510.00	2425.00	2455.00	1576
2007-03-26	2465.00	2465.00	2300.00	2354.00	3205
2007-03-27	2324.00	2335.00	2270.00	2299.75	2341
2007-03-28	2285.00	2288.25	2204.99	2249.00	4547
2007-03-29	2269.00	2320.00	2220.00	2239.58	1601
2007-03-30	2250.00	2310.00	2230.00	2260.00	2252
2007-04-02	2282.00	2320.00	2282.00	2300.00	884
2007-04-03	2320.00	2400.00	2320.00	2390.00	2054
2007-04-04	2412.00	2415.00	2326.45	2357.83	3684
2007-04-05	2367.00	2381.00	2325.00	2345.00	1600
2007-04-09	2355.00	2379.00	2340.00	2350.25	1015
2007-04-10	2361.00	2365.00	2250.00	2324.74	2859
2007-04-11	2330.00	2330.00	2270.00	2310.00	1163
2007-04-12	2315.00	2325.00	2284.71	2314.00	1605
2007-04-13	2314.00	2385.00	2310.00	2349.00	1262
2007-04-16	2364.00	2494.07	2350.00	2483.01	3158
2007-04-17	2500.00	2650.00	2500.00	2620.00	2835
2007-04-18	2600.00	2610.00	2550.00	2585.01	2494
2007-04-19	2585.01	2699.00	2575.00	2609.00	1619
2007-04-20	2609.00	2680.00	2600.00	2675.00	1771
2007-04-23	2650.00	2690.00	2605.00	2620.00	1760
2007-04-24	2631.00	2631.00	2530.00	2580.00	1792
2007-04-25	2600.00	2620.00	2527.57	2535.00	2122
2007-04-26	2535.00	2535.00	2480.00	2509.00	1804
2007-04-27	2495.00	2545.01	2470.00	2500.00	1741
2007-04-30	2495.00	2539.00	2486.00	2493.00	2139
2007-05-01	2505.00	2630.00	2505.00	2575.00	2834
2007-05-02	2590.00	2624.00	2520.15	2545.00	1870
2007-05-03	2560.00	2570.00	2475.00	2550.00	1542
2007-05-04	2550.00	2578.00	2525.00	2570.00	822
2007-05-07	2575.00	2599.00	2510.00	2530.12	1061
2007-05-08	2505.00	2575.00	2505.00	2570.00	1863
2007-05-09	2540.00	2599.00	2540.00	2584.00	1643
2007-05-10	2395.00	2589.00	2395.00	2545.00	1958
2007-05-11	2525.00	2579.00	2525.00	2570.00	976
2007-05-14	2550.00	2595.00	2545.00	2570.00	891
2007-05-15	2550.00	2590.00	2510.00	2533.75	1097
2007-05-16	2520.00	2628.40	2490.00	2523.00	1134
2007-05-17	2505.00	2506.46	2405.00	2420.00	1438
2007-05-18	2420.00	2420.00	2280.00	2337.00	2402
2007-05-21	2300.00	2335.00	2232.00	2294.00	2589
2007-05-22	2274.00	2329.00	2274.00	2300.00	1544
2007-05-23	2280.00	2296.01	2250.00	2250.02	2293
2007-05-24	2235.00	2248.00	2209.00	2215.11	2882
2007-05-25	2205.00	2290.00	2200.00	2255.09	1695
2007-05-29	2241.00	2275.00	2239.64	2250.00	1725
2007-05-30	2260.00	2290.00	2085.87	2171.25	3250
2007-05-31	2125.00	2220.00	2120.00	2218.00	2911
2007-06-01	2205.00	2345.00	2035.00	2338.00	5349
2007-06-04	2308.00	2400.00	2308.00	2370.00	1844
2007-06-05	2350.00	2465.00	2340.00	2418.08	4913
2007-06-06	2430.00	2595.00	2385.00	2595.00	2342
2007-06-07	2575.00	2575.00	2439.99	2489.00	1604
2007-06-08	2444.00	2524.00	2444.00	2488.25	903
2007-06-11	2453.00	2530.00	2451.00	2480.00	1605
2007-06-12	2470.00	2490.00	2435.00	2459.00	789
2007-06-13	2440.00	2464.00	2400.00	2425.01	674
2007-06-14	2410.00	2480.00	2395.00	2444.00	1642
2007-06-15	2500.00	2500.00	2303.25	2430.00	1924
2007-06-18	2415.00	2429.00	2395.00	2395.00	986
2007-06-19	2405.00	2460.00	2405.00	2440.00	979
2007-06-20	2500.00	2500.00	2396.65	2448.04	1391
2007-06-21	2465.00	2475.50	2400.00	2450.00	1534
2007-06-22	2454.00	2455.00	2390.00	2390.00	3111
2007-06-25	2375.00	2424.99	2330.00	2330.01	844
2007-06-26	2340.00	2340.00	2280.00	2296.85	1471
2007-06-27	2300.00	2315.00	2270.00	2300.00	1639
2007-06-28	2259.56	2320.00	2259.56	2280.01	518
2007-06-29	2265.00	2370.00	2265.00	2345.00	2601
2007-07-02	2365.00	2430.00	2345.01	2415.00	1167
2007-07-03	2425.00	2492.47	2415.00	2435.00	523
2007-07-05	2438.00	2480.00	2395.00	2460.00	1288
2007-07-06	2435.00	2480.00	2430.00	2455.00	409
2007-07-09	2455.00	2485.00	2420.00	2468.82	978
2007-07-10	2500.00	2500.00	2360.00	2361.00	1109
2007-07-11	2366.00	2386.00	2295.00	2334.00	1104
2007-07-12	2345.00	2365.00	2312.86	2350.00	1671
2007-07-13	2376.00	2410.00	2340.00	2365.00	1383
2007-07-16	2365.00	2365.00	2275.00	2310.00	964
2007-07-17	2323.00	2364.00	2290.00	2303.00	768
2007-07-18	2295.00	2322.98	2265.00	2294.87	846
2007-07-19	2320.00	2340.00	2240.00	2250.00	1012
2007-07-20	2220.00	2235.00	2190.00	2190.00	3113
2007-07-23	2185.00	2200.00	2174.00	2191.00	2693
2007-07-24	2210.00	2271.87	2170.00	2179.99	2627
2007-07-25	2185.00	2185.00	2133.00	2160.00	893
2007-07-26	2040.00	2169.00	2040.00	2124.50	1567
2007-07-27	2113.88	2145.00	2050.00	2075.01	1890
2007-07-30	2060.00	2115.00	2035.00	2095.00	2661
2007-07-31	2107.00	2140.00	1950.00	2000.00	1097
2007-08-01	1980.00	2015.00	1975.00	1990.00	1036
2007-08-02	1980.00	2045.00	1960.00	2034.00	1027
2007-08-03	2033.00	2078.00	2024.00	2075.00	2647
2007-08-06	2065.00	2130.00	2055.00	2060.00	1369
2007-08-07	2080.00	2090.40	2050.00	2050.50	1012
2007-08-08	2055.00	2055.00	1901.10	1990.00	2828
2007-08-09	1955.00	1965.00	1807.80	1850.99	6051
2007-08-10	1850.00	1900.00	1850.00	1871.65	3781
2007-08-13	1888.00	2065.00	1865.00	2065.00	3815
2007-08-14	2070.00	2100.00	2000.00	2000.00	3260
2007-08-15	2000.00	2065.00	1950.00	1950.00	3055
2007-08-16	1940.00	1995.00	1836.13	1935.00	3379
2007-08-17	1820.00	2064.25	1820.00	2045.00	2502
2007-08-20	2055.00	2100.00	2016.00	2053.00	1166
2007-08-21	2035.00	2065.00	1965.00	2025.00	2130
2007-08-22	2024.00	2095.00	2005.00	2080.00	2170
2007-08-23	2085.00	2140.40	2052.00	2124.75	2895
2007-08-24	2135.00	2230.00	2110.00	2150.00	2877
2007-08-27	2173.00	2173.00	2125.00	2138.00	946
2007-08-28	2135.00	2138.17	2060.00	2060.00	1092
2007-08-29	2060.00	2117.00	2015.00	2020.00	2132
2007-08-30	2010.00	2045.00	2000.00	2001.00	1767
2007-08-31	2001.00	2120.00	2001.00	2079.00	1405
2007-09-04	2079.00	2110.00	2055.00	2060.00	2061
2007-09-05	2060.00	2090.00	2055.00	2056.00	1842
2007-09-06	2060.00	2100.00	2055.00	2099.00	540
2007-09-07	2069.00	2110.00	2055.00	2075.01	2102
2007-09-10	2072.00	2099.99	2055.00	2074.00	1890
2007-09-11	2094.00	2115.00	2075.00	2097.01	1440
2007-09-12	2091.00	2095.00	2056.00	2090.00	1336
2007-09-13	2096.83	2097.00	2050.00	2055.00	1245
2007-09-14	2051.00	2070.00	2050.00	2055.50	1467
2007-09-17	2055.50	2060.00	2024.25	2043.00	4087
2007-09-18	2045.16	2048.65	1990.00	2047.00	2428
2007-09-19	2055.01	2135.00	2055.01	2110.00	2221
2007-09-20	2130.00	2135.00	2065.00	2070.00	1729
2007-09-21	2090.00	2115.00	2065.00	2071.00	3701
2007-09-24	2070.00	2070.00	2045.00	2051.01	2025
2007-09-25	2050.00	2055.00	1975.00	1990.00	4154
2007-09-26	2005.00	2020.00	1990.00	2000.00	2163
2007-09-27	2005.00	2015.01	1970.00	1975.00	845
2007-09-28	1971.00	2005.00	1945.00	1960.00	2107
2007-10-01	1960.00	1985.00	1895.00	1955.00	2710
2007-10-02	1955.00	1958.82	1903.00	1927.00	1895
2007-10-03	1917.00	1930.00	1860.00	1865.80	3024
2007-10-04	1872.00	1890.00	1836.71	1860.00	1795
2007-10-05	1870.00	1909.85	1860.00	1877.00	1403
2007-10-08	1874.00	1877.00	1830.00	1841.01	2556
2007-10-09	1838.00	1935.00	1830.00	1898.00	2412
2007-10-10	1907.00	1917.00	1840.00	1858.00	2836
2007-10-11	1873.00	1905.00	1851.00	1875.00	1587
2007-10-12	1875.00	1887.00	1850.00	1881.00	630
2007-10-15	1880.00	1880.00	1810.00	1852.00	806
2007-10-16	1852.00	1870.00	1785.00	1787.00	2072
2007-10-17	1800.00	1810.00	1680.00	1748.00	2491
2007-10-18	1748.00	1794.00	1735.00	1794.00	833
2007-10-19	1793.05	1799.00	1710.25	1743.00	1356
2007-10-22	1732.00	1760.00	1730.00	1745.00	1988
2007-10-23	1758.00	1775.00	1720.00	1733.00	1615
2007-10-24	1731.00	1745.00	1696.83	1697.00	3312
2007-10-25	1700.01	1712.00	1630.00	1630.00	2234
2007-10-26	1629.50	1657.22	1612.00	1626.00	3236
2007-10-29	1640.00	1730.64	1615.00	1718.00	3015
2007-10-30	1724.00	1745.00	1601.60	1674.00	2907
2007-10-31	1684.00	1689.00	1610.00	1632.00	5463
2007-11-01	1625.00	1640.00	1590.00	1601.00	5607
2007-11-02	1610.00	1622.00	1600.00	1607.12	7090
2007-11-05	1602.00	1675.00	1600.00	1600.00	8198
2007-11-06	1600.00	1629.85	1550.00	1583.00	7239
2007-11-07	1550.00	1592.00	1535.00	1575.00	1985
2007-11-08	1585.00	1610.00	1570.00	1580.00	1436
2007-11-09	1570.00	1599.96	1566.00	1592.00	2655
2007-11-12	1590.00	1590.00	1502.63	1505.80	3479
2007-11-13	1501.00	1590.00	1480.00	1507.00	1519
2007-11-14	1500.00	1512.00	1455.00	1480.00	4864
2007-11-15	1480.00	1495.00	1452.00	1473.00	1784
2007-11-16	1488.00	1490.00	1450.00	1455.00	4877
2007-11-19	1451.00	1451.00	1300.00	1410.00	8346
2007-11-20	1405.00	1450.00	1372.00	1424.00	2525
2007-11-21	1404.00	1418.55	1350.00	1404.00	4912
2007-11-23	1403.00	1420.00	1400.00	1400.00	320
2007-11-26	1402.00	1460.00	1402.00	1432.00	944
2007-11-27	1446.00	1520.00	1446.00	1503.30	4708
2007-11-28	1458.20	1555.00	1458.20	1512.00	2527
2007-11-29	1502.00	1540.00	1480.00	1520.03	2067
2007-11-30	1530.00	1540.00	1470.00	1509.00	4299
2007-12-03	1463.87	1510.00	1443.00	1504.00	3276
2007-12-04	1492.00	1520.00	1475.00	1475.00	2766
2007-12-05	1494.00	1519.00	1494.00	1515.00	1625
2007-12-06	1522.00	1585.00	1515.00	1565.00	1577
2007-12-07	1560.00	1565.00	1500.00	1505.00	2431
2007-12-10	1505.00	1535.00	1495.00	1520.00	922
2007-12-11	1530.00	1560.00	1510.00	1510.00	1106
2007-12-12	1550.00	1550.00	1495.00	1510.00	2250
2007-12-13	1484.00	1540.00	1484.00	1510.00	5666
2007-12-14	1505.00	1510.00	1396.75	1480.00	1209
2007-12-17	1435.31	1482.63	1435.31	1450.00	2266
2007-12-18	1425.00	1470.00	1425.00	1442.00	1403
2007-12-19	1410.00	1472.88	1410.00	1456.20	1011
2007-12-20	1420.00	1460.00	1410.00	1416.00	3609
2007-12-21	1450.00	1450.00	1401.00	1417.00	3448
2007-12-24	1390.00	1469.00	1390.00	1430.00	2252
2007-12-26	1400.00	1475.00	1400.00	1452.00	1700
2007-12-27	1452.00	1475.00	1450.50	1457.00	2430
2007-12-28	1450.00	1520.00	1450.00	1472.85	3213
2007-12-31	1429.67	1505.00	1429.67	1470.00	6483
2008-01-02	1470.00	1485.00	1470.00	1477.00	2906
2008-01-03	1450.06	1540.00	1450.06	1470.00	1221
2008-01-04	1470.00	1480.00	1456.08	1460.00	5974
2008-01-07	1465.00	1469.99	1380.00	1400.03	5279
2008-01-08	1413.00	1424.00	1391.00	1403.00	4142
2008-01-09	1401.00	1420.00	1400.00	1403.00	1948
2008-01-10	1430.00	1430.00	1400.00	1410.00	1434
2008-01-11	1405.00	1430.00	1401.00	1405.00	437
2008-01-14	1415.00	1419.00	1400.00	1401.00	1135
2008-01-15	1370.00	1420.00	1370.00	1420.00	1546
2008-01-16	1408.00	1507.00	1373.00	1495.00	2108
2008-01-17	1460.00	1515.00	1355.00	1395.00	2973
2008-01-18	1400.00	1463.30	1400.00	1401.00	1801
2008-01-22	1365.00	1440.00	1340.00	1350.00	4631
2008-01-23	1301.74	1350.00	1265.00	1311.00	2610
2008-01-24	1273.97	1345.00	1273.97	1345.00	1377
2008-01-25	1350.00	1350.00	1250.00	1265.00	2217
2008-01-28	1280.83	1318.00	1275.00	1300.00	1882
2008-01-29	1300.00	1305.00	1270.00	1285.00	855
2008-01-30	1275.00	1290.00	1246.00	1256.00	886
2008-01-31	1250.00	1310.01	1230.00	1310.00	2824
2008-02-01	1315.00	1399.00	1275.00	1386.00	4061
2008-02-04	1335.00	1415.00	1325.00	1350.00	1274
2008-02-05	1337.00	1380.00	1325.00	1370.00	2079
2008-02-06	1380.00	1420.00	1355.00	1401.25	5038
2008-02-07	1404.00	1425.00	1370.00	1415.00	2022
2008-02-08	1405.00	1418.00	1365.00	1391.00	1175
2008-02-11	1375.00	1448.00	1339.82	1430.00	1516
2008-02-12	1392.42	1510.00	1392.42	1488.25	2152
2008-02-13	1488.00	1510.00	1475.00	1493.00	650
2008-02-14	1500.00	1570.00	1490.00	1525.00	1498
2008-02-15	1502.00	1565.00	1502.00	1535.00	1478
2008-02-19	1545.00	1595.00	1545.00	1565.00	3355
2008-02-20	1565.50	1599.00	1545.00	1597.10	799
2008-02-21	1619.95	1619.95	1590.00	1615.00	4066
2008-02-22	1580.00	1620.00	1580.00	1616.00	1617
2008-02-25	1580.00	1620.00	1580.00	1619.00	2356
2008-02-26	1619.00	1619.00	1580.05	1593.00	2056
2008-02-27	1589.00	1618.00	1589.00	1600.00	849
2008-02-28	1570.50	1619.00	1570.50	1607.00	997
2008-02-29	1600.00	1605.00	1550.00	1590.00	1971
2008-03-03	1580.00	1608.42	1524.05	1570.00	2093
2008-03-04	1572.00	1605.00	1520.00	1535.00	2626
2008-03-05	1550.00	1550.00	1490.00	1530.00	1534
2008-03-06	1554.00	1554.00	1455.00	1458.00	2458
2008-03-07	1450.00	1475.00	1445.00	1446.00	2133
2008-03-10	1420.85	1558.75	1420.00	1425.00	899
2008-03-11	1400.00	1598.00	1400.00	1503.22	1367
2008-03-12	1518.00	1540.00	1490.00	1501.00	1984
2008-03-13	1495.00	1550.00	1400.13	1525.00	2346
2008-03-14	1487.60	1560.00	1487.60	1540.00	2020
2008-03-17	1480.53	1569.95	1480.53	1550.00	1417
2008-03-18	1515.47	1608.00	1515.47	1595.10	965
2008-03-19	1600.00	1615.00	1581.65	1591.00	985
2008-03-20	1560.00	1640.00	1560.00	1626.00	5427
2008-03-24	1660.00	1660.00	1610.00	1645.00	2918
2008-03-25	1642.50	1659.00	1611.00	1611.00	1333
2008-03-26	1605.00	1617.00	1540.00	1550.00	1394
2008-03-27	1565.00	1588.00	1550.00	1555.00	1406
2008-03-28	1560.00	1620.00	1560.00	1585.00	1049
2008-03-31	1560.00	1615.00	1560.00	1565.00	1539
2008-04-01	1580.00	1600.00	1545.00	1600.00	2196
2008-04-02	1565.00	1594.00	1550.00	1590.00	1615
2008-04-03	1595.00	1607.00	1552.00	1575.00	1116
2008-04-04	1566.00	1570.00	1545.01	1554.00	438
2008-04-07	1553.00	1590.75	1553.00	1584.00	708
2008-04-08	1572.00	1575.00	1525.00	1575.00	3172
2008-04-09	1580.00	1590.00	1505.00	1540.00	3567
2008-04-10	1550.00	1582.00	1550.00	1582.00	857
2008-04-11	1600.00	1600.00	1545.00	1549.00	1130
2008-04-14	1556.00	1562.00	1546.00	1562.00	150
2008-04-15	1566.00	1575.00	1550.10	1555.00	341
2008-04-16	1540.00	1576.46	1540.00	1560.00	927
2008-04-17	1565.00	1575.00	1550.01	1572.00	1288
2008-04-18	1550.00	1659.00	1550.00	1630.00	1928
2008-04-21	1660.00	1660.00	1590.00	1639.00	776
2008-04-22	1605.00	1638.00	1568.10	1605.00	903
2008-04-23	1605.00	1624.00	1585.00	1598.00	1555
2008-04-24	1620.00	1620.00	1565.00	1614.00	467
2008-04-25	1620.00	1629.00	1585.00	1620.00	766
2008-04-28	1635.00	1667.45	1620.00	1645.00	2527
2008-04-29	1645.00	1680.00	1615.00	1640.00	3391
2008-04-30	1650.00	1704.40	1650.00	1680.00	2517
2008-05-01	1680.00	1700.00	1620.00	1659.99	2306
2008-05-02	1670.00	1696.62	1655.00	1670.00	1976
2008-05-05	1664.00	1664.00	1565.00	1608.00	2665
2008-05-06	1605.00	1637.50	1602.00	1635.00	1641
2008-05-07	1625.00	1650.00	1601.00	1640.00	838
2008-05-08	1620.00	1686.45	1600.00	1686.45	1911
2008-05-09	1663.00	1695.00	1625.00	1629.17	977
2008-05-12	1635.00	1635.00	1575.00	1615.00	1232
2008-05-13	1625.00	1668.00	1590.00	1644.00	1567
2008-05-14	1655.00	1655.00	1608.75	1629.00	674
2008-05-15	1625.00	1645.00	1602.00	1626.01	748
2008-05-16	1627.34	1685.00	1602.00	1665.00	2114
2008-05-19	1668.00	1850.00	1650.00	1700.00	3863
2008-05-20	1708.00	1710.00	1665.00	1685.00	1913
2008-05-21	1665.00	1730.00	1550.00	1695.00	1162
2008-05-22	1720.00	1770.00	1680.00	1735.00	1751
2008-05-23	1710.00	1775.00	1706.35	1720.00	776
2008-05-27	1708.95	1794.00	1697.85	1793.96	1714
2008-05-28	1800.00	1819.00	1785.00	1817.00	1605
2008-05-29	1819.00	1854.00	1812.50	1854.00	2172
2008-05-30	1875.00	1875.00	1795.00	1795.00	2940
2008-06-02	1795.00	1808.99	1710.01	1750.00	1713
2008-06-03	1741.00	1821.44	1741.00	1819.00	1402
2008-06-04	1821.00	1835.00	1750.00	1780.00	837
2008-06-05	1790.00	1790.00	1720.02	1748.00	1132
2008-06-06	1745.00	1765.00	1700.00	1700.00	1664
2008-06-09	1730.00	1738.00	1700.00	1715.00	1561
2008-06-10	1719.00	1729.99	1627.51	1648.00	2281
2008-06-11	1620.00	1635.00	1590.00	1590.00	3032
2008-06-12	1620.00	1620.00	1573.00	1581.00	645
2008-06-13	1597.50	1650.00	1534.99	1555.00	1747
2008-06-16	1525.00	1570.00	1515.00	1560.51	1102
2008-06-17	1561.00	1598.00	1561.00	1564.00	6540
2008-06-18	1559.25	1573.00	1495.00	1532.00	1770
2008-06-19	1505.00	1567.00	1495.00	1567.00	955
2008-06-20	1595.00	1595.00	1515.00	1572.50	3341
2008-06-23	1579.00	1581.00	1520.00	1520.00	973
2008-06-24	1476.00	1538.00	1410.00	1538.00	1029
2008-06-25	1440.00	1515.00	1440.00	1484.00	1286
2008-06-26	1495.00	1580.00	1480.00	1565.01	1129
2008-06-27	1530.01	1610.00	1500.00	1576.85	5879
2008-06-30	1510.00	1619.87	1510.00	1551.00	2065
2008-07-01	1600.00	1600.00	1515.00	1535.00	1184
2008-07-02	1570.00	1570.00	1445.00	1483.10	1795
2008-07-03	1477.85	1479.96	1435.00	1455.00	460
2008-07-07	1450.00	1509.95	1450.00	1475.95	1804
2008-07-08	1550.00	1550.00	1428.89	1441.82	1167
2008-07-09	1460.00	1499.41	1455.00	1475.00	1164
2008-07-10	1470.00	1474.96	1430.32	1470.00	1013
2008-07-11	1428.00	1475.00	1428.00	1470.00	1446
2008-07-14	1480.00	1506.92	1454.00	1497.00	1423
2008-07-15	1490.00	1800.00	1455.00	1629.97	5528
2008-07-16	1670.00	1790.00	1601.00	1715.00	4043
2008-07-17	1690.00	1770.00	1665.00	1764.95	1452
2008-07-18	1721.70	1815.25	1700.00	1702.00	1957
2008-07-21	1700.00	1745.00	1660.00	1715.00	494
2008-07-22	1690.00	1767.62	1660.10	1748.00	1091
2008-07-23	1764.00	1805.00	1710.00	1800.00	1353
2008-07-24	1825.00	1835.00	1730.10	1819.00	1716
2008-07-25	1775.00	1840.00	1770.00	1825.00	997
2008-07-28	1850.00	1850.00	1720.00	1739.00	1324
2008-07-29	1736.00	1824.00	1705.00	1819.50	1578
2008-07-30	1780.00	1815.00	1761.00	1766.20	276
2008-07-31	1765.00	1835.00	1745.00	1796.00	1029
2008-08-01	1795.00	1795.00	1716.00	1756.50	1665
2008-08-04	1789.00	1789.00	1715.98	1740.00	1313
2008-08-05	1757.00	1830.00	1750.02	1810.00	1432
2008-08-06	1828.00	1828.00	1755.00	1775.00	985
2008-08-07	1750.00	1782.00	1686.01	1717.00	2733
2008-08-08	1717.00	1805.00	1717.00	1800.00	1506
2008-08-11	1805.00	1815.00	1715.00	1755.00	2018
2008-08-12	1755.00	1755.00	1675.00	1685.00	2490
2008-08-13	1655.01	1700.00	1560.00	1600.00	3407
2008-08-14	1630.00	1635.00	1570.00	1580.00	3286
2008-08-15	1590.00	1590.00	1540.00	1559.00	1262
2008-08-18	1545.00	1565.00	1531.00	1545.00	2293
2008-08-19	1540.00	1540.00	1440.00	1450.00	3549
2008-08-20	1440.00	1455.00	1425.05	1425.05	1917
2008-08-21	1424.99	1424.99	1307.00	1378.00	3778
2008-08-22	1388.00	1388.00	1356.00	1385.00	761
2008-08-25	1335.00	1355.00	1315.00	1348.00	7551
2008-08-26	1380.00	1400.00	1320.00	1325.00	7739
2008-08-27	1328.00	1329.00	1255.00	1295.00	6427
2008-08-28	1295.00	1325.00	1263.00	1300.00	1417
2008-08-29	1290.00	1302.00	1290.00	1297.00	1869
2008-09-02	1324.99	1325.60	1270.00	1279.01	1597
2008-09-03	1290.00	1295.00	1245.00	1258.00	1560
2008-09-04	1265.00	1335.00	1260.01	1308.35	1771
2008-09-05	1324.73	1324.73	1271.00	1282.00	1237
2008-09-08	1260.00	1323.92	1242.40	1272.50	2128
2008-09-09	1251.00	1350.00	1251.00	1308.00	1377
2008-09-10	1340.00	1364.00	1292.00	1299.00	2863
2008-09-11	1287.00	1304.00	1257.00	1283.00	913
2008-09-12	1273.18	1283.00	1200.00	1249.00	1016
2008-09-15	1255.00	1270.00	1200.00	1233.00	1020
2008-09-16	1379.70	1379.70	1230.00	1256.00	4514
2008-09-17	1298.00	1298.00	1230.00	1235.00	1606
2008-09-18	1230.00	1259.30	1223.53	1244.00	2775
2008-09-19	1350.00	1350.00	1230.10	1272.00	5827
2008-09-22	1235.46	1275.00	1230.00	1244.99	713
2008-09-23	1272.00	1280.00	1233.00	1242.00	1597
2008-09-24	1235.00	1245.01	1184.25	1210.00	3082
2008-09-25	1239.65	1239.65	1200.00	1217.00	1779
2008-09-26	1218.13	1235.00	1200.00	1214.00	1356
2008-09-29	1200.00	1250.00	1150.00	1180.00	2564
2008-09-30	1200.00	1260.00	1170.00	1257.00	1589
2008-10-01	1265.00	1270.00	1216.02	1253.00	780
2008-10-02	1250.00	1275.00	1235.00	1260.00	1438
2008-10-03	1260.00	1260.00	1200.00	1200.00	1299
2008-10-06	1200.00	1200.00	1064.00	1100.00	2656
2008-10-07	1110.00	1170.00	1110.00	1158.00	1563
2008-10-08	1125.00	1158.40	1075.01	1149.99	1650
2008-10-09	1160.00	1166.94	987.05	987.05	1462
2008-10-10	950.00	970.00	838.00	970.00	3840
2008-10-13	980.00	1396.00	950.00	1359.00	4610
2008-10-14	1324.51	1370.00	1085.00	1090.00	1804
2008-10-15	1090.00	1099.99	900.00	900.00	1680
2008-10-16	927.58	1135.00	920.00	959.00	2420
2008-10-17	984.68	1030.73	916.00	990.00	2594
2008-10-20	1021.35	1023.55	930.00	1002.00	1393
2008-10-21	970.97	1026.00	970.97	1010.00	686
2008-10-22	1010.00	1018.80	943.00	943.00	880
2008-10-23	960.00	995.00	951.00	952.00	896
2008-10-24	915.92	1007.99	911.00	993.00	1561
2008-10-27	1020.00	1050.54	961.60	991.06	1247
2008-10-28	1024.40	1024.40	916.25	959.00	3210
2008-10-29	986.79	1134.99	950.00	1114.00	2731
2008-10-30	1085.19	1130.00	1021.55	1098.00	1653
2008-10-31	1065.00	1348.89	1065.00	1340.00	2499
2008-11-03	1300.89	1378.00	1275.00	1281.00	1510
2008-11-04	1285.00	1350.00	1210.00	1285.00	2050
2008-11-05	1350.00	1350.00	1121.00	1121.00	1351
2008-11-06	1100.00	1150.00	1025.00	1045.00	1781
2008-11-07	1025.00	1065.00	975.63	1036.00	1218
2008-11-10	1065.00	1080.00	1003.00	1016.00	1377
2008-11-11	1034.91	1055.00	980.00	980.00	2014
2008-11-12	960.00	1025.00	960.00	992.00	2178
2008-11-13	980.00	1035.00	970.00	1016.00	3053
2008-11-14	1015.99	1056.99	995.00	1020.00	1019
2008-11-17	990.00	1020.00	990.00	1016.00	747
2008-11-18	1010.00	1058.00	995.05	1058.00	763
2008-11-19	1050.00	1125.00	875.00	900.00	3040
2008-11-20	925.00	978.26	755.01	795.00	3457
2008-11-21	840.00	874.00	799.31	867.00	2265
2008-11-24	870.00	994.00	863.00	928.00	2416
2008-11-25	900.01	965.00	878.01	965.00	1817
2008-11-26	965.00	984.00	900.00	974.00	2017
2008-11-28	974.48	984.00	900.98	901.00	425
2008-12-01	880.00	905.00	825.00	825.00	1624
2008-12-02	826.95	931.10	811.00	912.00	3657
2008-12-03	885.00	990.00	870.00	920.00	2479
2008-12-04	921.00	987.15	914.00	927.00	2355
2008-12-05	936.00	984.99	920.00	945.00	1427
2008-12-08	975.00	1025.00	933.33	975.00	1447
2008-12-09	1000.00	1000.00	932.00	955.00	1418
2008-12-10	985.00	1019.00	927.00	927.00	1543
2008-12-11	929.23	998.50	920.75	940.00	1880
2008-12-12	949.98	960.00	905.00	948.00	1399
2008-12-15	958.00	988.02	932.00	959.00	947
2008-12-16	976.00	1100.00	945.00	1024.00	2672
2008-12-17	986.00	1050.00	970.02	1030.00	2403
2008-12-18	1047.95	1047.95	990.05	1015.00	1209
2008-12-19	1048.00	1048.00	961.20	1010.00	3219
2008-12-22	1020.00	1035.45	966.00	1000.00	1470
2008-12-23	980.00	1011.75	962.29	1011.00	3570
2008-12-24	1005.00	1015.00	985.00	1015.00	566
2008-12-26	986.00	1065.00	986.00	1065.00	588
2008-12-29	1050.00	1134.99	1030.02	1120.00	1349
2008-12-30	1136.00	1178.00	1120.00	1160.00	1976
2008-12-31	1130.00	1194.99	1125.00	1194.00	1856
2009-01-02	1195.00	1220.00	1150.00	1215.00	1145
2009-01-05	1185.00	1219.00	1135.00	1180.00	1317
2009-01-06	1200.00	1200.00	1113.19	1145.00	1522
2009-01-07	1160.00	1200.00	1111.80	1169.00	1316
2009-01-08	1190.00	1190.00	1115.00	1141.65	888
2009-01-09	1140.00	1170.00	1080.35	1159.00	1301
2009-01-12	1141.25	1149.99	1071.04	1120.00	896
2009-01-13	1130.39	1130.39	1060.00	1102.00	937
2009-01-14	1070.04	1099.00	1016.31	1026.00	1048
2009-01-15	1025.00	1140.00	1005.00	1140.00	707
2009-01-16	1132.00	1170.00	1090.00	1154.00	1067
2009-01-20	1130.00	1149.00	1105.00	1125.00	536
2009-01-21	1135.00	1135.00	1055.00	1089.96	1816
2009-01-22	1065.00	1148.00	1025.01	1065.00	703
2009-01-23	1048.00	1094.99	1012.00	1055.00	722
2009-01-26	1075.00	1093.00	1060.02	1065.00	287
2009-01-27	1080.00	1112.40	1070.00	1088.00	832
2009-01-28	1099.00	1112.00	1066.00	1088.00	1372
2009-01-29	1088.00	1100.00	1012.00	1014.00	1341
2009-01-30	1028.00	1070.00	1005.00	1005.00	965
2009-02-02	980.00	1059.25	980.00	1040.00	1800
2009-02-03	1045.00	1069.69	1030.01	1035.00	115
2009-02-04	1065.00	1065.00	1020.00	1028.00	652
2009-02-05	1000.00	1030.00	995.00	1005.00	656
2009-02-06	980.00	1009.99	975.00	995.02	1143
2009-02-09	970.01	1006.00	961.21	971.00	642
2009-02-10	978.00	990.00	918.00	936.00	1247
2009-02-11	937.38	1000.00	937.38	1000.00	891
2009-02-12	971.00	987.02	952.55	976.00	866
2009-02-13	985.00	1015.00	985.00	1009.00	403
2009-02-17	985.00	1008.00	940.00	940.00	1307
2009-02-18	957.00	973.51	910.00	925.00	1168
2009-02-19	930.00	960.00	920.00	930.00	769
2009-02-20	936.00	970.00	904.27	970.00	950
2009-02-23	970.00	980.00	895.00	895.00	999
2009-02-24	926.10	950.00	841.30	931.75	2576
2009-02-25	905.00	935.00	880.00	914.00	1564
2009-02-26	925.00	925.00	885.00	890.00	734
2009-02-27	890.00	899.00	858.00	880.00	1823
2009-03-02	870.00	890.00	850.00	861.00	2004
2009-03-03	852.00	875.00	820.00	855.00	2263
2009-03-04	860.00	870.00	845.00	869.25	1350
2009-03-05	839.10	897.00	826.00	832.00	2475
2009-03-06	840.00	872.00	785.00	805.00	3034
2009-03-09	801.00	845.99	796.00	837.00	957
2009-03-10	850.00	874.00	810.00	874.00	1438
2009-03-11	863.94	873.00	820.00	852.00	844
2009-03-12	828.95	939.53	828.95	939.00	1109
2009-03-13	927.00	934.39	894.00	933.00	750
2009-03-16	940.00	955.00	890.00	906.00	1300
2009-03-17	915.00	915.00	860.00	905.88	895
2009-03-18	876.42	937.40	876.42	930.90	1499
2009-03-19	939.00	940.00	920.00	925.00	322
2009-03-20	910.00	960.00	910.00	927.00	2026
2009-03-23	955.00	970.00	930.00	968.00	1136
2009-03-24	956.00	966.40	920.00	956.00	830
2009-03-25	968.00	1000.00	935.00	958.00	1647
2009-03-26	985.00	1025.00	960.00	1025.00	1419
2009-03-27	1010.00	1057.00	1001.35	1010.50	1195
2009-03-30	996.47	999.98	950.00	965.50	1520
2009-03-31	965.50	1019.94	965.50	1010.00	1266
2009-04-01	1017.99	1017.99	960.00	1000.00	1285
2009-04-02	977.14	1043.05	977.14	1033.00	1486
2009-04-03	1005.00	1028.00	999.01	1011.95	691
2009-04-06	1000.00	1035.02	973.00	1028.00	2101
2009-04-07	1000.00	1024.44	982.00	1024.00	501
2009-04-08	1030.00	1039.00	990.00	1010.00	841
2009-04-09	1017.19	1030.00	1000.06	1015.00	1207
2009-04-13	1015.00	1025.02	1015.00	1021.98	658
2009-04-14	1012.00	1040.00	970.00	989.90	950
2009-04-15	980.00	1010.00	969.00	985.00	1341
2009-04-16	960.00	1029.50	960.00	999.00	645
2009-04-17	999.00	1009.00	961.33	1000.00	746
2009-04-20	1020.00	1020.00	955.00	962.05	935
2009-04-21	969.00	1035.00	969.00	1027.00	1036
2009-04-22	1000.00	1060.00	1000.00	1046.00	1539
2009-04-23	1046.00	1149.93	1025.00	1078.00	1417
2009-04-24	1050.00	1135.00	1050.00	1085.00	1663
2009-04-27	1048.30	1070.00	980.00	1015.00	3752
2009-04-28	1034.90	1057.00	990.00	1017.00	2657
2009-04-29	1005.00	1046.00	995.00	1019.00	1162
2009-04-30	1017.00	1029.90	935.00	935.00	4480
2009-05-01	950.00	980.00	931.00	980.00	1778
2009-05-04	997.00	1019.00	985.05	1015.00	971
2009-05-05	1020.00	1035.00	990.96	1020.00	894
2009-05-06	1018.00	1020.00	992.00	1000.00	1381
2009-05-07	982.28	1019.00	972.00	985.00	832
2009-05-08	1014.00	1014.00	950.00	987.00	1100
2009-05-11	952.06	1000.00	940.00	975.00	1290
2009-05-12	985.00	1025.00	965.00	998.00	820
2009-05-13	975.00	1029.00	965.00	971.00	1142
2009-05-14	995.00	1010.00	965.00	1009.00	406
2009-05-15	980.00	1029.00	980.00	1019.00	1011
2009-05-18	1010.00	1050.00	1000.00	1049.00	923
2009-05-19	1049.50	1093.94	1030.50	1037.00	1009
2009-05-20	1037.00	1055.00	1015.00	1015.00	666
2009-05-21	1005.00	1047.50	975.01	1000.00	776
2009-05-22	1000.00	1046.50	999.85	1009.00	717
2009-05-26	1010.00	1034.94	975.00	1024.00	1196
2009-05-27	1022.00	1035.00	1010.09	1025.00	619
2009-05-28	1040.00	1058.31	1000.00	1045.00	390
2009-05-29	1064.99	1074.00	1001.00	1074.00	2068
2009-06-01	1095.00	1198.00	1080.00	1198.00	2468
2009-06-02	1181.41	1373.00	1161.00	1225.00	6328
2009-06-03	1187.20	1320.00	1180.00	1245.00	2765
2009-06-04	1275.00	1319.75	1230.00	1245.01	1170
2009-06-05	1251.00	1324.00	1245.00	1285.00	1103
2009-06-08	1315.00	1315.00	1252.00	1252.00	327
2009-06-09	1252.00	1276.00	1221.21	1251.00	559
2009-06-10	1251.00	1280.00	1205.00	1228.00	966
2009-06-11	1228.00	1275.00	1200.00	1254.00	744
2009-06-12	1250.00	1260.00	1204.00	1224.00	1217
2009-06-15	1210.00	1224.98	1140.00	1155.00	1195
2009-06-16	1174.00	1174.25	1125.00	1155.00	713
2009-06-17	1148.00	1148.00	1060.00	1080.00	1585
2009-06-18	1092.95	1092.95	1055.00	1079.00	988
2009-06-19	1105.00	1110.00	1050.00	1098.00	2382
2009-06-22	1104.00	1109.91	1020.00	1050.00	1598
2009-06-23	1050.00	1060.00	1020.00	1035.00	870
2009-06-24	1045.00	1065.00	1035.01	1049.00	396
2009-06-25	1049.00	1071.05	1035.00	1069.00	663
2009-06-26	1068.90	1090.00	1047.90	1090.00	2034
2009-06-29	1100.00	1135.00	1090.00	1123.00	732
2009-06-30	1140.00	1140.00	1090.00	1122.00	656
2009-07-01	1150.00	1171.60	1091.00	1169.00	1288
2009-07-02	1140.00	1167.94	1092.00	1092.00	468
2009-07-06	1090.00	1100.00	1059.00	1081.00	760
2009-07-07	1110.00	1110.00	1060.00	1067.00	529
2009-07-08	1065.00	1095.00	1040.00	1057.00	472
2009-07-09	1029.04	1065.00	1029.04	1045.00	788
2009-07-10	1034.15	1075.00	1034.15	1057.00	171
2009-07-13	1057.00	1149.99	1057.00	1113.00	1012
2009-07-14	1118.00	1149.99	1090.00	1135.00	705
2009-07-15	1138.57	1220.00	1138.57	1179.00	1281
2009-07-16	1170.00	1190.00	1150.01	1151.01	476
2009-07-17	1160.50	1160.50	1125.00	1144.00	392
2009-07-20	1160.00	1173.11	1130.00	1145.95	677
2009-07-21	1155.00	1175.00	1021.00	1086.00	2284
2009-07-22	1086.00	1125.00	1070.00	1122.00	446
2009-07-23	1112.00	1145.03	1095.00	1110.01	856
2009-07-24	1095.00	1119.75	1070.00	1091.00	1397
2009-07-27	1099.00	1100.00	1071.64	1099.25	370
2009-07-28	1085.00	1109.00	1063.00	1109.00	616
2009-07-29	1105.00	1110.00	1065.00	1075.00	206
2009-07-30	1065.00	1130.00	1065.00	1095.00	609
2009-07-31	1104.00	1121.55	1080.00	1095.00	750
2009-08-03	1120.00	1120.00	1070.25	1090.00	725
2009-08-04	1085.00	1110.00	1070.26	1103.00	735
2009-08-05	1108.00	1110.00	1070.26	1091.00	587
2009-08-06	1099.00	1099.00	1040.00	1040.00	537
2009-08-07	1045.00	1079.04	1044.00	1051.00	449
2009-08-10	1040.00	1094.90	1040.00	1071.38	982
2009-08-11	1098.00	1098.00	1050.00	1056.00	492
2009-08-12	1067.50	1095.00	1050.00	1094.00	384
2009-08-13	1095.00	1139.00	1070.00	1125.00	565
2009-08-14	1115.04	1125.00	1075.00	1101.00	722
2009-08-17	1109.20	1109.20	1070.01	1072.11	434
2009-08-18	1088.50	1180.75	1088.50	1134.50	1395
2009-08-19	1120.00	1210.00	1100.00	1103.90	3405
2009-08-20	1099.00	1160.00	1099.00	1151.99	572
2009-08-21	1190.00	1190.00	1110.05	1129.90	932
2009-08-24	1124.00	1260.00	1124.00	1240.00	1830
2009-08-25	1245.00	1275.00	1200.00	1214.00	806
2009-08-26	1177.57	1250.00	1167.00	1199.90	343
2009-08-27	1205.00	1205.00	1150.00	1187.00	328
2009-08-28	1200.00	1229.50	1152.00	1170.90	699
2009-08-31	1140.00	1170.00	1104.00	1104.00	1230
2009-09-01	1140.00	1140.00	1044.00	1062.68	1914
2009-09-02	1090.00	1090.00	1033.74	1046.00	3240
2009-09-03	1030.00	1090.00	1030.00	1089.50	450
2009-09-04	1061.00	1150.00	1061.00	1148.00	1029
2009-09-08	1145.00	1175.95	1120.00	1129.00	1217
2009-09-09	1096.17	1193.00	1096.17	1193.00	982
2009-09-10	1185.00	1190.00	1152.00	1190.00	382
2009-09-11	1180.00	1250.00	1170.00	1182.00	219
2009-09-14	1190.00	1219.99	1173.20	1200.00	555
2009-09-15	1190.00	1220.00	1180.00	1211.00	599
2009-09-16	1180.01	1239.00	1180.01	1220.00	295
2009-09-17	1228.00	1274.00	1224.00	1257.00	621
2009-09-18	1222.21	1333.00	1222.21	1315.00	1861
2009-09-21	1280.01	1338.90	1240.00	1281.00	995
2009-09-22	1281.51	1398.00	1281.00	1382.82	1708
2009-09-23	1360.00	1392.00	1330.00	1341.00	746
2009-09-24	1332.00	1351.00	1305.00	1316.00	694
2009-09-25	1316.00	1330.00	1285.00	1311.00	438
2009-09-28	1306.00	1374.00	1300.00	1374.00	620
2009-09-29	1370.00	1374.99	1325.00	1330.00	454
2009-09-30	1332.00	1340.00	1280.01	1300.02	2406
2009-10-01	1310.00	1310.98	1264.00	1285.00	472
2009-10-02	1274.00	1373.00	1250.00	1352.75	938
2009-10-05	1348.00	1364.00	1310.05	1338.00	698
2009-10-06	1348.00	1424.00	1344.00	1400.00	1878
2009-10-07	1407.00	1445.00	1375.00	1430.00	528
2009-10-08	1445.00	1477.00	1400.00	1477.00	957
2009-10-09	1482.00	1525.47	1445.01	1463.00	1309
2009-10-12	1475.00	1542.00	1475.00	1526.00	821
2009-10-13	1526.00	1528.00	1495.00	1520.00	482
2009-10-14	1560.00	1565.00	1515.00	1549.00	677
2009-10-15	1539.00	1553.00	1505.00	1532.00	761
2009-10-16	1530.00	1560.00	1510.00	1516.00	930
2009-10-19	1510.00	1528.00	1420.01	1508.00	1180
2009-10-20	1520.00	1520.00	1480.00	1507.00	456
2009-10-21	1510.00	1510.00	1460.00	1471.00	1208
2009-10-22	1477.00	1495.00	1440.00	1490.00	670
2009-10-23	1483.00	1483.00	1440.00	1472.00	608
2009-10-26	1480.00	1485.00	1430.02	1445.00	509
2009-10-27	1416.00	1440.24	1416.00	1419.00	368
2009-10-28	1418.00	1425.00	1359.06	1367.15	535
2009-10-29	1352.00	1425.00	1352.00	1400.00	1078
2009-10-30	1390.00	1435.00	1322.00	1351.00	1167
2009-11-02	1362.00	1410.00	1353.11	1404.00	763
2009-11-03	1400.00	1400.00	1352.00	1370.95	608
2009-11-04	1374.00	1380.00	1350.00	1360.00	664
2009-11-05	1375.00	1414.00	1360.00	1414.00	766
2009-11-06	1400.00	1430.00	1365.00	1365.00	772
2009-11-09	1365.00	1420.00	1365.00	1409.05	676
2009-11-10	1408.00	1430.00	1395.00	1411.00	448
2009-11-11	1424.00	1550.00	1411.00	1506.00	1536
2009-11-12	1485.00	1510.00	1450.00	1468.00	712
2009-11-13	1480.00	1525.00	1440.00	1511.00	1250
2009-11-16	1508.92	1550.00	1497.95	1548.00	845
2009-11-17	1543.00	1549.00	1504.80	1536.00	580
2009-11-18	1530.00	1550.00	1505.00	1511.00	374
2009-11-19	1505.00	1514.99	1460.01	1480.00	1153
2009-11-20	1450.00	1511.87	1450.00	1471.00	586
2009-11-23	1481.00	1506.00	1475.00	1493.00	696
2009-11-24	1498.00	1500.00	1460.00	1497.00	272
2009-11-25	1500.00	1500.00	1450.00	1451.00	787
2009-11-27	1414.00	1426.00	1371.00	1400.00	433
2009-11-30	1400.00	1454.00	1380.00	1454.00	1396
2009-12-01	1456.00	1506.61	1455.00	1488.00	2661
2009-12-02	1479.00	1500.00	1450.05	1460.00	682
2009-12-03	1469.00	1469.00	1400.00	1425.00	1316
2009-12-04	1438.00	1450.00	1410.00	1425.00	899
2009-12-07	1440.00	1440.00	1415.00	1421.00	313
2009-12-08	1450.00	1459.23	1400.00	1400.00	447
2009-12-09	1395.00	1430.00	1371.00	1371.00	496
2009-12-10	1381.00	1410.00	1322.00	1330.00	1448
2009-12-11	1340.00	1345.00	1215.00	1284.00	2653
2009-12-14	1299.99	1299.99	1158.00	1210.00	2928
2009-12-15	1200.11	1229.00	1172.00	1172.00	1172
2009-12-16	1247.77	1247.77	1175.00	1222.50	1892
2009-12-17	1225.00	1310.70	1201.00	1297.08	1554
2009-12-18	1240.10	1324.99	1240.10	1323.00	2426
2009-12-21	1322.00	1348.00	1310.00	1317.00	737
2009-12-22	1330.00	1400.00	1330.00	1367.89	1150
2009-12-23	1330.05	1385.00	1330.05	1355.00	386
2009-12-24	1359.00	1369.98	1352.00	1362.00	178
2009-12-28	1362.00	1367.00	1332.00	1340.00	342
2009-12-29	1335.00	1360.00	1330.00	1342.00	114
2009-12-30	1342.00	1395.00	1317.00	1389.00	599
2009-12-31	1390.00	1399.01	1320.00	1349.00	931
2010-01-04	1358.44	1400.00	1357.31	1394.00	423
2010-01-05	1390.00	1395.13	1353.00	1384.00	1356
2010-01-06	1388.00	1450.00	1364.79	1430.00	657
2010-01-07	1440.00	1450.00	1325.00	1333.00	1532
2010-01-08	1330.00	1369.50	1330.00	1332.00	501
2010-01-11	1340.00	1385.00	1335.00	1375.02	670
2010-01-12	1364.00	1386.00	1335.00	1365.00	1130
2010-01-13	1275.00	1385.00	1275.00	1360.00	1040
2010-01-14	1376.01	1377.00	1310.00	1355.00	1236
2010-01-15	1370.00	1370.00	1330.00	1347.00	1047
2010-01-19	1355.00	1385.00	1345.00	1345.00	882
2010-01-20	1336.00	1355.00	1320.00	1321.00	670
2010-01-21	1330.00	1334.00	1275.00	1281.00	490
2010-01-22	1295.00	1300.03	1235.00	1240.00	1690
2010-01-25	1238.15	1255.00	1168.00	1195.00	2342
2010-01-26	1190.00	1245.00	1176.00	1218.00	1141
2010-01-27	1215.00	1260.52	1210.02	1238.00	743
2010-01-28	1240.00	1254.00	1195.02	1243.00	839
2010-01-29	1243.00	1289.00	1220.00	1230.00	1534
2010-02-01	1230.00	1290.45	1225.01	1290.45	1157
2010-02-02	1261.01	1330.00	1261.01	1305.00	1073
2010-02-03	1300.00	1315.00	1250.00	1290.00	1208
2010-02-04	1280.00	1280.00	1210.01	1225.00	656
2010-02-05	1225.00	1260.00	1205.00	1242.00	1182
2010-02-08	1242.00	1255.00	1209.43	1245.00	569
2010-02-09	1254.00	1285.00	1253.00	1269.00	512
2010-02-10	1260.00	1272.00	1235.00	1270.00	722
2010-02-11	1265.00	1310.00	1242.02	1287.00	789
2010-02-12	1267.00	1300.00	1241.25	1275.00	1093
2010-02-16	1283.72	1315.00	1266.31	1308.00	1573
2010-02-17	1315.01	1324.00	1290.66	1313.00	665
2010-02-18	1303.00	1313.76	1280.00	1295.00	1408
2010-02-19	1315.00	1319.80	1245.87	1290.00	1332
2010-02-22	1360.00	1360.00	1290.00	1310.50	2539
2010-02-23	1319.00	1319.99	1280.01	1286.00	1228
2010-02-24	1281.55	1314.99	1281.55	1296.00	1237
2010-02-25	1292.98	1296.00	1278.25	1282.00	1016
2010-02-26	1282.00	1304.75	1270.50	1271.00	1525
2010-03-01	1270.00	1309.89	1270.00	1301.00	1139
2010-03-02	1306.00	1327.00	1303.01	1319.95	2293
2010-03-03	1322.00	1323.90	1308.00	1313.00	854
2010-03-04	1320.00	1425.00	1320.00	1386.00	2808
2010-03-05	1386.00	1419.00	1366.00	1392.00	1250
2010-03-08	1379.99	1396.99	1355.01	1371.00	838
2010-03-09	1351.00	1410.00	1350.01	1404.00	1077
2010-03-10	1417.00	1417.00	1320.15	1334.00	2454
2010-03-11	1330.00	1342.00	1282.37	1310.00	1387
2010-03-12	1305.00	1313.00	1284.99	1313.00	835
2010-03-15	1320.00	1334.99	1300.00	1315.00	991
2010-03-16	1310.00	1370.00	1300.00	1355.00	1497
2010-03-17	1355.00	1383.54	1350.50	1369.00	1493
2010-03-18	1400.00	1400.00	1340.01	1355.00	1775
2010-03-19	1369.00	1404.00	1365.00	1381.00	2070
2010-03-22	1379.00	1400.00	1366.00	1399.00	314
2010-03-23	1394.00	1394.00	1355.01	1375.00	318
2010-03-24	1370.00	1400.00	1355.35	1389.75	944
2010-03-25	1395.00	1400.00	1305.00	1310.00	2889
2010-03-26	1360.00	1360.00	1236.25	1260.50	6426
2010-03-29	1260.00	1321.00	1260.00	1321.00	1176
2010-03-30	1320.00	1335.00	1290.04	1327.00	2373
2010-03-31	1325.00	1325.00	1291.03	1299.10	2175
2010-04-01	1305.00	1324.00	1300.00	1311.00	2042
2010-04-05	1305.00	1350.00	1305.00	1329.00	1476
2010-04-06	1324.00	1353.99	1314.96	1346.00	1132
2010-04-07	1340.00	1422.00	1335.00	1420.00	3115
2010-04-08	1411.00	1411.00	1365.00	1390.00	2286
2010-04-09	1395.00	1419.99	1365.00	1409.96	891
2010-04-12	1405.00	1428.35	1395.00	1428.00	974
2010-04-13	1435.00	1440.00	1403.01	1407.00	809
2010-04-14	1406.00	1429.99	1400.00	1410.00	651
2010-04-15	1414.00	1415.00	1360.05	1361.00	694
2010-04-16	1363.00	1410.00	1356.00	1365.00	678
2010-04-19	1370.00	1400.00	1365.00	1392.71	737
2010-04-20	1401.00	1444.00	1401.00	1444.00	979
2010-04-21	1444.00	1484.98	1444.00	1457.00	724
2010-04-22	1455.00	1475.00	1420.00	1472.00	1395
2010-04-23	1430.01	1482.00	1430.01	1479.98	756
2010-04-26	1479.98	1500.00	1442.98	1467.00	740
2010-04-27	1460.00	1478.96	1435.00	1445.00	974
2010-04-28	1455.00	1469.00	1435.00	1436.00	577
2010-04-29	1450.00	1489.00	1416.68	1487.95	1291
2010-04-30	1480.00	1490.00	1450.00	1460.01	1286
2010-05-03	1456.00	1471.00	1416.00	1437.91	707
2010-05-04	1427.00	1429.09	1395.15	1412.00	1367
2010-05-05	1410.00	1420.00	1369.00	1375.00	1105
2010-05-06	1370.00	1379.00	1297.14	1316.00	1424
2010-05-07	1317.00	1330.00	1260.00	1261.00	1520
2010-05-10	1305.00	1399.00	1304.00	1390.00	1401
2010-05-11	1340.01	1480.00	1339.00	1459.75	1120
2010-05-12	1465.00	1498.99	1455.00	1482.00	1199
2010-05-13	1478.00	1482.00	1449.95	1482.00	591
2010-05-14	1485.00	1485.00	1445.00	1452.01	712
2010-05-17	1466.00	1505.00	1452.01	1487.00	1518
2010-05-18	1497.00	1524.99	1440.00	1456.00	873
2010-05-19	1457.00	1480.00	1427.00	1450.00	1287
2010-05-20	1438.21	1438.32	1337.50	1346.00	2698
2010-05-21	1360.00	1421.00	1350.00	1412.00	2258
2010-05-24	1410.00	1469.99	1410.00	1436.00	1060
2010-05-25	1421.00	1432.71	1359.00	1420.00	1075
2010-05-26	1429.92	1474.44	1368.92	1438.00	815
2010-05-27	1453.34	1500.00	1390.02	1500.00	800
2010-05-28	1443.00	1540.00	1425.00	1426.00	1040
2010-06-01	1405.00	1439.99	1385.01	1407.00	2257
2010-06-02	1410.00	1509.22	1410.00	1468.00	2913
2010-06-03	1475.00	1520.00	1475.00	1504.00	2140
2010-06-04	1505.00	1519.00	1475.00	1491.00	1814
2010-06-07	1470.01	1518.00	1470.01	1471.00	1381
2010-06-08	1475.00	1519.00	1475.00	1515.00	900
2010-06-09	1520.00	1557.13	1502.00	1505.00	991
2010-06-10	1516.00	1598.98	1516.00	1566.00	1298
2010-06-11	1562.00	1585.99	1530.00	1551.00	580
2010-06-14	1566.00	1600.00	1545.23	1562.00	906
2010-06-15	1580.00	1618.50	1571.00	1600.88	533
2010-06-16	1601.00	1609.99	1580.00	1598.00	295
2010-06-17	1550.01	1619.95	1550.01	1585.00	740
2010-06-18	1600.00	1610.00	1535.03	1610.00	2550
2010-06-21	1617.82	1625.00	1575.01	1595.00	451
2010-06-22	1595.00	1605.00	1490.01	1510.00	2150
2010-06-23	1510.00	1530.00	1494.00	1505.01	1230
2010-06-24	1500.00	1520.00	1465.01	1472.02	999
2010-06-25	1480.00	1515.00	1470.00	1480.00	2740
2010-06-28	1484.99	1530.00	1484.99	1510.25	1152
2010-06-29	1470.01	1502.09	1465.00	1480.00	1258
2010-06-30	1490.00	1517.00	1479.00	1510.00	1549
2010-07-01	1510.00	1530.00	1440.01	1448.00	1667
2010-07-02	1430.01	1469.98	1406.00	1406.00	1800
2010-07-06	1415.00	1453.97	1370.00	1387.05	2739
2010-07-07	1390.00	1474.80	1390.00	1460.22	1565
2010-07-08	1470.00	1510.00	1427.00	1485.00	2450
2010-07-09	1490.00	1509.99	1435.00	1454.99	1743
2010-07-12	1459.00	1510.00	1450.00	1455.00	1460
2010-07-13	1470.00	1575.00	1470.00	1569.00	1999
2010-07-14	1565.00	1568.99	1540.00	1558.00	1244
2010-07-15	1545.00	1570.00	1520.23	1540.00	1212
2010-07-16	1525.00	1530.01	1475.40	1479.00	3371
2010-07-19	1481.95	1505.00	1424.00	1424.01	2945
2010-07-20	1424.20	1457.00	1406.00	1457.00	839
2010-07-21	1454.12	1479.73	1430.00	1439.00	1824
2010-07-22	1469.99	1509.50	1448.00	1500.00	1553
2010-07-23	1495.00	1520.00	1490.00	1493.00	1986
2010-07-26	1513.75	1528.00	1505.00	1513.00	775
2010-07-27	1519.00	1592.00	1519.00	1571.00	2337
2010-07-28	1560.00	1590.00	1528.22	1528.22	1571
2010-07-29	1540.00	1577.00	1511.01	1549.00	1926
2010-07-30	1540.00	1584.80	1498.53	1518.00	2584
2010-08-02	1529.47	1610.00	1475.00	1608.00	2242
2010-08-03	1590.00	1615.00	1575.00	1589.02	1545
2010-08-04	1590.00	1605.98	1566.31	1577.65	1841
2010-08-05	1575.00	1604.99	1560.99	1588.00	1315
2010-08-06	1589.99	1599.00	1570.00	1578.00	1454
2010-08-09	1599.99	1604.00	1570.00	1604.00	500
2010-08-10	1600.00	1640.00	1576.01	1607.29	1616
2010-08-11	1530.00	1725.00	1530.00	1606.00	2968
2010-08-12	1595.26	1687.00	1585.00	1630.00	701
2010-08-13	1630.00	1652.15	1574.00	1574.00	1187
2010-08-16	1578.00	1653.03	1577.99	1615.00	773
2010-08-17	1625.00	1654.00	1600.01	1639.75	715
2010-08-18	1645.00	1645.00	1585.00	1586.00	1300
2010-08-19	1595.00	1603.53	1479.00	1519.00	2767
2010-08-20	1530.01	1595.00	1495.00	1520.00	1577
2010-08-23	1525.00	1529.09	1478.00	1485.05	787
2010-08-24	1480.10	1486.00	1441.99	1453.00	833
2010-08-25	1449.95	1508.00	1440.09	1504.95	502
2010-08-26	1502.00	1547.09	1482.00	1488.75	966
2010-08-27	1500.00	1567.49	1465.00	1557.45	1099
2010-08-30	1575.00	1580.00	1500.01	1518.00	1752
2010-08-31	1515.00	1618.00	1515.00	1610.00	4866
2010-09-01	1621.25	1645.01	1580.00	1618.00	2022
2010-09-02	1620.00	1680.00	1610.02	1670.00	1287
2010-09-03	1678.00	1719.99	1670.01	1688.00	1907
2010-09-07	1690.00	1720.00	1650.00	1650.00	1921
2010-09-08	1660.00	1701.00	1645.00	1674.00	2586
2010-09-09	1687.00	1698.00	1651.00	1659.00	519
2010-09-10	1659.00	1714.60	1655.01	1682.00	420
2010-09-13	1705.00	1705.00	1682.01	1699.00	929
2010-09-14	1705.00	1710.00	1685.00	1687.19	930
2010-09-15	1691.96	1749.75	1686.00	1744.00	1053
2010-09-16	1716.00	1735.00	1682.00	1692.00	900
2010-09-17	1710.00	1732.00	1690.00	1706.00	915
2010-09-20	1721.00	1725.11	1670.00	1699.00	1486
2010-09-21	1700.00	1700.00	1660.00	1660.00	932
2010-09-22	1677.99	1680.00	1623.00	1656.00	2233
2010-09-23	1659.00	1659.00	1630.00	1631.00	1002
2010-09-24	1641.00	1685.00	1641.00	1683.85	969
2010-09-27	1683.00	1683.00	1620.40	1653.00	427
2010-09-28	1665.00	1685.00	1625.00	1685.00	1113
2010-09-29	1699.99	1775.60	1684.00	1775.60	1360
2010-09-30	1776.00	1795.00	1755.00	1771.00	1333
2010-10-01	1780.00	1795.00	1770.00	1795.00	929
2010-10-04	1785.00	1850.00	1725.00	1757.04	1222
2010-10-05	1767.00	1810.00	1767.00	1799.00	1181
2010-10-06	1795.00	1832.99	1780.01	1813.00	929
2010-10-07	1823.00	1825.00	1750.00	1750.01	801
2010-10-08	1745.00	1807.00	1734.00	1807.00	1216
2010-10-11	1801.00	1835.00	1785.00	1815.00	914
2010-10-12	1802.00	1802.00	1700.00	1782.00	2523
2010-10-13	1779.00	1810.00	1775.00	1809.00	819
2010-10-14	1814.00	1814.00	1765.00	1790.00	582
2010-10-15	1812.00	1812.00	1775.00	1785.00	1193
2010-10-18	1790.00	1810.00	1790.00	1808.99	1612
2010-10-19	1805.00	1815.00	1780.00	1810.00	1646
2010-10-20	1809.90	1828.73	1798.00	1810.00	757
2010-10-21	1810.00	1810.00	1783.99	1799.75	537
2010-10-22	1782.00	1810.00	1728.79	1810.00	492
2010-10-25	1833.00	1849.00	1810.00	1849.00	406
2010-10-26	1855.00	1879.00	1826.23	1879.00	775
2010-10-27	1815.00	1865.00	1805.66	1835.00	1060
2010-10-28	1845.00	1845.00	1823.00	1834.00	388
2010-10-29	1841.76	1873.00	1840.00	1854.05	616
2010-11-01	1865.00	1905.00	1814.00	1905.00	1005
2010-11-02	1910.05	1925.00	1867.99	1922.00	1313
2010-11-03	1920.00	1989.00	1910.00	1989.00	924
2010-11-04	1985.00	2000.00	1956.00	2000.00	1409
2010-11-05	1999.50	2020.00	1970.00	1999.00	874
2010-11-08	1985.00	1986.50	1900.00	1927.00	1110
2010-11-09	1916.38	1982.00	1910.00	1946.00	943
2010-11-10	1960.00	1964.99	1902.10	1935.00	788
2010-11-11	1935.00	1935.00	1885.01	1892.00	590
2010-11-12	1892.00	1900.00	1850.00	1875.05	569
2010-11-15	1895.00	1971.90	1890.00	1932.81	657
2010-11-16	1925.00	1948.00	1889.01	1930.00	632
2010-11-17	1940.00	1958.00	1925.00	1935.00	201
2010-11-18	1952.00	1987.00	1935.00	1937.00	820
2010-11-19	1953.00	1985.00	1935.00	1940.00	643
2010-11-22	1945.00	1962.00	1924.00	1935.00	383
2010-11-23	1925.00	1931.25	1907.40	1915.00	352
2010-11-24	1930.00	1975.00	1919.00	1919.00	623
2010-11-26	1919.00	1935.00	1910.00	1925.00	122
2010-11-29	1915.00	1964.99	1876.00	1876.00	1152
2010-11-30	1876.00	1902.00	1850.00	1862.00	4088
2010-12-01	1880.00	1940.00	1860.00	1939.00	1091
2010-12-02	1938.00	1950.00	1902.00	1941.00	600
2010-12-03	1935.00	1959.00	1909.00	1950.10	443
2010-12-06	1932.00	1945.00	1915.00	1931.00	471
2010-12-07	1947.00	1972.00	1936.01	1964.00	466
2010-12-08	1980.00	1992.00	1965.00	1990.00	781
2010-12-09	1992.80	1994.00	1965.00	1994.00	643
2010-12-10	1988.00	2010.00	1975.01	2005.00	941
2010-12-13	2001.99	2010.00	1986.00	1986.00	1136
2010-12-14	1997.00	2010.00	1980.04	2006.00	610
2010-12-15	2010.00	2015.00	1990.02	1997.56	852
2010-12-16	1995.00	2002.50	1946.13	1982.00	1193
2010-12-17	1975.00	1994.98	1951.00	1956.00	1995
2010-12-20	1975.00	2000.00	1960.42	1999.88	716
2010-12-21	1999.88	2004.95	1990.01	2001.00	1997
2010-12-22	1999.70	2004.00	1995.00	2003.00	830
2010-12-23	1999.96	2002.99	1996.01	1997.00	598
2010-12-27	1999.98	2003.88	1996.00	2003.00	429
2010-12-28	1997.00	2004.99	1990.00	1990.00	846
2010-12-29	1999.00	2001.00	1991.02	1996.00	231
2010-12-30	1994.00	2009.01	1991.00	1996.00	308
2010-12-31	2003.00	2047.00	1990.01	1991.00	1330
2011-01-03	2001.00	2029.98	1994.01	2002.95	1796
2011-01-04	2016.00	2016.00	1970.00	1980.00	1361
2011-01-05	1984.00	2043.31	1945.00	1999.99	2050
2011-01-06	2005.00	2005.00	1990.01	2002.00	1321
2011-01-07	2003.00	2004.33	1997.00	2003.00	531
2011-01-10	2003.00	2008.00	1975.91	2003.00	444
2011-01-11	2004.58	2010.00	2000.00	2008.00	328
2011-01-12	2016.37	2038.00	2001.50	2038.00	619
2011-01-13	2038.00	2069.95	2022.00	2058.00	1596
2011-01-14	2058.00	2065.00	2050.00	2064.00	741
2011-01-18	2060.00	2069.95	2040.00	2060.00	480
2011-01-19	2066.00	2066.00	2030.00	2049.00	961
2011-01-20	2047.00	2200.00	2035.00	2045.00	1428
2011-01-21	2051.72	2106.90	2015.00	2032.00	1140
2011-01-24	2041.98	2069.95	2018.00	2059.00	1160
2011-01-25	2048.00	2070.00	1996.01	2046.60	1104
2011-01-26	2046.25	2072.00	2030.01	2072.00	294
2011-01-27	2071.80	2087.00	2059.00	2070.00	444
2011-01-28	2070.00	2070.00	1960.00	1965.00	1066
2011-01-31	1980.00	2016.00	1971.01	2002.00	720
2011-02-01	2010.00	2062.00	1985.01	2058.95	399
2011-02-02	2069.99	2090.00	2013.00	2052.00	639
2011-02-03	2042.14	2110.00	2042.14	2110.00	1411
2011-02-04	2122.28	2122.28	2047.09	2069.00	1123
2011-02-07	2100.00	2100.00	2059.00	2090.00	691
2011-02-08	2095.00	2099.00	2080.00	2099.00	597
2011-02-09	2090.00	2109.00	2080.00	2086.01	582
2011-02-10	2087.00	2141.00	2082.00	2105.00	827
2011-02-11	2110.00	2174.58	2105.00	2174.00	629
2011-02-14	2165.30	2194.53	2150.00	2187.00	1154
2011-02-15	2191.00	2278.70	2177.01	2270.00	1084
2011-02-16	2280.00	2315.01	2271.01	2309.00	797
2011-02-17	2317.00	2325.00	2224.00	2315.00	941
2011-02-18	2312.20	2374.00	2310.00	2332.00	1114
2011-02-22	2328.00	2331.00	2260.00	2300.00	835
2011-02-23	2300.00	2319.99	2250.00	2283.00	634
2011-02-24	2295.20	2300.00	2266.47	2270.00	1063
2011-02-25	2270.00	2280.00	2240.00	2279.12	670
2011-02-28	2290.00	2320.20	2270.00	2320.20	567
2011-03-01	2301.00	2315.00	2255.00	2256.05	1485
2011-03-02	2265.00	2275.00	2230.00	2250.98	1005
2011-03-03	2260.25	2281.00	2202.00	2210.00	2193
2011-03-04	2225.00	2238.99	2165.34	2175.00	779
2011-03-07	2190.00	2215.00	2160.00	2165.00	996
2011-03-08	2176.00	2229.99	2150.00	2191.00	1165
2011-03-09	2200.00	2248.00	2190.03	2208.00	494
2011-03-10	2200.25	2200.25	2120.05	2130.00	804
2011-03-11	2131.93	2159.26	2070.00	2133.00	1135
2011-03-14	2126.98	2150.00	2060.01	2065.00	733
2011-03-15	2045.00	2068.00	2000.01	2002.00	943
2011-03-16	2002.00	2083.58	1995.00	2047.00	1794
2011-03-17	2062.40	2076.00	2055.00	2058.00	599
2011-03-18	2080.66	2170.00	2080.01	2170.00	2545
2011-03-21	2180.00	2225.98	2130.00	2212.00	912
2011-03-22	2222.07	2296.38	2200.00	2289.00	1260
2011-03-23	2201.08	2320.00	2201.08	2292.00	1063
2011-03-24	2288.00	2307.00	2260.00	2300.00	603
2011-03-25	2300.00	2324.00	2275.00	2315.00	671
2011-03-28	2315.00	2340.00	2300.00	2328.00	1041
2011-03-29	2328.00	2358.00	2300.00	2353.00	580
2011-03-30	2370.00	2400.00	2360.00	2397.00	759
2011-03-31	2399.00	2424.40	2350.00	2413.00	1093
2011-04-01	2425.00	2430.00	2395.00	2410.00	679
2011-04-04	2415.00	2435.00	2395.00	2418.00	578
2011-04-05	2414.02	2445.00	2405.02	2443.00	331
2011-04-06	2445.00	2470.00	2430.00	2442.00	703
2011-04-07	2449.00	2449.00	2335.00	2350.00	1062
2011-04-08	2346.00	2365.00	2288.00	2315.00	729
2011-04-11	2321.00	2334.99	2255.00	2271.00	842
2011-04-12	2231.00	2345.70	2231.00	2313.00	867
2011-04-13	2253.00	2320.00	2240.00	2245.00	739
2011-04-14	2230.00	2254.98	2180.00	2252.84	1455
2011-04-15	2230.71	2284.00	2215.36	2284.00	1047
2011-04-18	2274.00	2370.00	2230.00	2291.00	1041
2011-04-19	2303.00	2329.00	2274.03	2320.00	557
2011-04-20	2333.75	2374.00	2325.00	2374.00	724
2011-04-21	2385.00	2394.87	2327.75	2359.00	422
2011-04-25	2360.00	2383.60	2281.00	2380.00	327
2011-04-26	2390.00	2411.01	2375.00	2375.00	865
2011-04-27	2375.00	2389.00	2335.00	2354.00	528
2011-04-28	2388.00	2388.00	2329.98	2387.00	580
2011-04-29	2395.00	2395.00	2373.61	2387.00	562
2011-05-02	2392.00	2400.00	2363.61	2379.00	820
2011-05-03	2380.00	2387.99	2355.00	2368.00	566
2011-05-04	2368.00	2385.00	2309.95	2345.00	670
2011-05-05	2335.00	2350.00	2170.01	2300.05	622
2011-05-06	2312.00	2325.00	2240.00	2300.00	599
2011-05-09	2313.88	2332.00	2250.10	2288.00	1529
2011-05-10	2239.00	2340.00	2239.00	2316.45	1002
2011-05-11	2310.00	2372.25	2290.00	2348.00	733
2011-05-12	2349.50	2385.00	2301.00	2385.00	446
2011-05-13	2397.00	2397.00	2330.01	2368.00	512
2011-05-16	2326.00	2389.40	2306.23	2311.00	982
2011-05-17	2315.00	2334.98	2303.00	2309.00	497
2011-05-18	2306.00	2328.00	2300.00	2328.00	819
2011-05-19	2337.00	2363.14	2300.00	2314.47	539
2011-05-20	2319.28	2390.00	2264.00	2370.00	1760
2011-05-23	2354.91	2448.01	2302.00	2405.00	2294
2011-05-24	2410.00	2420.00	2355.00	2374.95	794
2011-05-25	2362.00	2390.00	2335.00	2359.00	565
2011-05-26	2359.00	2361.00	2310.00	2345.00	483
2011-05-27	2347.00	2370.00	2334.74	2345.00	328
2011-05-31	2360.00	2370.04	2285.71	2310.00	2298
2011-06-01	2318.00	2355.00	2241.00	2241.00	5829
2011-06-02	2255.00	2321.32	2210.00	2249.00	1315
2011-06-03	2281.57	2281.57	2220.00	2220.00	939
2011-06-06	2220.00	2240.00	2190.00	2210.00	1245
2011-06-07	2234.00	2234.00	2151.10	2160.00	1622
2011-06-08	2150.00	2280.00	2100.00	2240.00	3813
2011-06-09	2240.00	2319.00	2215.00	2302.00	1692
2011-06-10	2295.00	2305.00	2220.36	2258.00	1766
2011-06-13	2270.00	2300.50	2270.00	2290.00	1498
2011-06-14	2300.00	2305.99	2290.00	2303.51	873
2011-06-15	2290.00	2330.00	2270.00	2275.05	1847
2011-06-16	2264.00	2325.00	2244.99	2299.05	1102
2011-06-17	2315.07	2383.00	2315.07	2343.00	1937
2011-06-20	2335.00	2398.00	2321.00	2398.00	1508
2011-06-21	2399.59	2423.00	2342.00	2400.00	1896
2011-06-22	2388.80	2420.00	2350.00	2350.00	867
2011-06-23	2334.69	2334.69	2280.00	2319.00	660
2011-06-24	2330.00	2382.16	2302.01	2303.00	2598
2011-06-27	2306.00	2358.00	2306.00	2354.00	752
2011-06-28	2351.00	2411.00	2350.01	2408.00	1120
2011-06-29	2419.00	2420.00	2380.89	2395.00	346
2011-06-30	2405.00	2422.00	2395.00	2418.00	820
2011-07-01	2419.00	2421.25	2388.54	2420.05	514
2011-07-05	2410.00	2414.00	2395.00	2414.00	358
2011-07-06	2424.00	2435.00	2409.00	2409.00	556
2011-07-07	2422.00	2470.00	2411.58	2469.00	574
2011-07-08	2449.00	2494.99	2431.00	2479.00	516
2011-07-11	2464.50	2464.50	2402.00	2420.25	608
2011-07-12	2420.00	2479.42	2415.00	2447.00	627
2011-07-13	2457.00	2476.00	2430.00	2476.00	458
2011-07-14	2467.06	2470.00	2446.08	2458.00	920
2011-07-15	2470.20	2494.00	2453.32	2473.00	868
2011-07-18	2475.00	2520.00	2450.00	2501.20	1485
2011-07-19	2513.00	2579.00	2475.00	2579.00	1444
2011-07-20	2578.00	2618.50	2565.00	2600.00	601
2011-07-21	2612.00	2704.00	2585.13	2704.00	715
2011-07-22	2702.00	2705.00	2620.03	2660.00	507
2011-07-25	2641.00	2689.99	2640.00	2672.00	319
2011-07-26	2672.50	2674.97	2648.00	2650.00	311
2011-07-27	2652.00	2652.00	2575.00	2603.25	1162
2011-07-28	2605.00	2648.98	2600.02	2646.00	550
2011-07-29	2632.00	2670.00	2599.00	2615.00	799
2011-08-01	2656.00	2660.00	2605.00	2620.00	1160
2011-08-02	2616.47	2629.00	2551.00	2551.00	666
2011-08-03	2562.00	2685.81	2495.00	2670.00	1424
2011-08-04	2658.22	2693.00	2500.00	2501.00	1611
2011-08-05	2645.83	2645.83	2500.00	2580.00	1067
2011-08-08	2450.00	2590.00	2363.00	2363.00	1671
2011-08-09	2402.35	2600.00	2345.00	2591.70	2247
2011-08-10	2551.31	2594.99	2416.00	2416.00	2126
2011-08-11	2455.03	2572.00	2400.00	2514.00	1885
2011-08-12	2529.73	2529.73	2380.00	2408.06	1173
2011-08-15	2410.00	2465.00	2371.01	2448.00	803
2011-08-16	2445.00	2449.00	2320.00	2357.00	1243
2011-08-17	2370.00	2419.96	2280.02	2307.05	1747
2011-08-18	2242.00	2284.97	2133.75	2180.10	2001
2011-08-19	2170.77	2250.00	2155.00	2180.10	1159
2011-08-22	2225.00	2300.98	2160.19	2223.74	759
2011-08-23	2230.00	2370.00	2215.00	2366.99	1508
2011-08-24	2364.14	2419.95	2310.00	2359.05	631
2011-08-25	2370.00	2380.00	2200.00	2200.00	885
2011-08-26	2190.00	2285.00	2180.00	2256.00	518
2011-08-29	2275.00	2349.94	2264.00	2347.85	686
2011-08-30	2339.24	2340.00	2256.00	2324.00	1208
2011-08-31	2321.00	2370.20	2252.00	2309.00	1038
2011-09-01	2255.01	2289.00	2200.00	2202.00	1273
2011-09-02	2160.00	2200.00	2096.00	2096.00	1390
2011-09-06	2038.82	2079.94	1975.01	2045.00	901
2011-09-07	2139.70	2195.00	2042.27	2179.00	1325
2011-09-08	2165.00	2165.00	2055.00	2055.00	878
2011-09-09	2032.32	2038.89	1970.00	1972.00	1314
2011-09-12	1902.00	2050.00	1902.00	1982.00	921
2011-09-13	2039.99	2094.99	1983.01	2089.94	1099
2011-09-14	2093.00	2180.00	2093.00	2164.00	1389
2011-09-15	2168.00	2235.00	2105.01	2219.00	2266
2011-09-16	2229.00	2255.00	2100.00	2107.09	1692
2011-09-19	2082.68	2180.00	2070.01	2131.00	1376
2011-09-20	2101.00	2149.99	2097.97	2117.15	2199
2011-09-21	2120.00	2136.15	2022.00	2029.00	1713
2011-09-22	1974.52	2002.00	1880.03	1931.00	2864
2011-09-23	1934.28	1964.00	1895.00	1935.99	887
2011-09-26	1940.60	1950.00	1855.00	1919.93	1811
2011-09-27	1947.22	1985.00	1921.01	1979.00	2375
2011-09-28	1979.50	1979.50	1841.56	1841.56	1736
2011-09-29	1882.00	1980.00	1850.00	1900.80	1434
2011-09-30	1875.00	1948.00	1801.99	1801.99	2204
2011-10-03	1756.10	1882.00	1735.00	1752.92	2117
2011-10-04	1742.00	1775.00	1655.00	1700.00	3499
2011-10-05	1695.00	1723.00	1665.01	1684.00	2451
2011-10-06	1687.00	1775.00	1650.00	1757.00	3360
2011-10-07	1757.00	1792.53	1699.99	1715.00	1479
2011-10-10	1750.00	1843.00	1745.00	1843.00	1530
2011-10-11	1826.76	1850.00	1765.01	1785.00	2144
2011-10-12	1785.00	1910.00	1766.68	1884.00	1501
2011-10-13	1865.00	1925.00	1831.00	1911.00	792
2011-10-14	1933.00	2009.99	1927.00	2000.00	1485
2011-10-17	1980.00	1985.00	1880.00	1880.00	1696
2011-10-18	1884.00	2075.00	1880.02	2075.00	1248
2011-10-19	2100.00	2100.00	2010.44	2063.00	1035
2011-10-20	2075.00	2090.00	2000.01	2035.00	789
2011-10-21	2070.00	2105.00	2050.00	2099.00	1208
2011-10-24	2098.00	2144.50	2090.00	2141.00	862
2011-10-25	2128.00	2128.00	2050.77	2051.00	801
2011-10-26	2079.75	2100.00	1995.00	2070.00	733
2011-10-27	2124.36	2315.00	2120.00	2253.99	1932
2011-10-28	2275.00	2330.00	2202.00	2217.00	1311
2011-10-31	2200.00	2244.00	2168.51	2198.00	722
2011-11-01	2170.01	2170.01	2060.01	2065.00	1360
2011-11-02	2105.00	2170.00	2100.00	2165.00	718
2011-11-03	2187.50	2208.00	2120.00	2206.00	995
2011-11-04	2154.00	2229.95	2060.00	2060.00	1039
2011-11-07	2099.65	2110.00	1975.00	2089.00	1445
2011-11-08	2101.00	2166.00	2083.00	2135.00	1234
2011-11-09	2075.00	2090.00	1980.00	1997.05	2562
2011-11-10	2020.00	2064.77	1990.00	2047.00	961
2011-11-11	2069.00	2180.00	2069.00	2174.00	1286
2011-11-14	2165.00	2190.00	2129.90	2136.00	1045
2011-11-15	2135.00	2165.00	2085.00	2146.84	1066
2011-11-16	2133.00	2133.00	2060.00	2062.04	855
2011-11-17	2062.04	2074.99	2020.00	2049.70	1068
2011-11-18	2140.00	2160.00	2070.00	2112.00	656
2011-11-21	2079.00	2079.00	1990.00	1994.37	1015
2011-11-22	2000.10	2010.00	1918.00	1918.00	1222
2011-11-23	1911.65	1911.65	1834.00	1858.26	1687
2011-11-25	1853.76	1920.00	1853.76	1875.25	395
2011-11-28	2000.06	2003.35	1877.97	1896.00	992
2011-11-29	1892.05	1899.93	1826.00	1835.00	707
2011-11-30	1850.00	2009.71	1845.00	2009.71	2834
2011-12-01	2025.00	2030.00	1940.00	1950.00	1605
2011-12-02	1977.00	1980.65	1950.00	1963.96	539
2011-12-05	1985.15	2048.40	1973.00	2048.40	1503
2011-12-06	2050.67	2056.00	2000.02	2019.96	651
2011-12-07	2060.00	2060.00	1944.00	1949.12	1096
2011-12-08	1944.25	1960.00	1900.00	1905.25	1059
2011-12-09	1910.15	2030.00	1910.15	2025.00	964
2011-12-12	1998.00	1998.00	1936.00	1962.84	633
2011-12-13	1932.00	2005.00	1932.00	1945.31	810
2011-12-14	1931.00	2058.41	1925.01	2043.70	1282
2011-12-15	2058.00	2058.00	1980.00	1995.94	1094
2011-12-16	2030.00	2097.77	2030.00	2070.00	1852
2011-12-19	2078.00	2116.11	1965.00	1975.01	1211
2011-12-20	2022.23	2100.00	2012.00	2089.00	838
2011-12-21	2071.00	2080.00	2025.00	2042.56	445
2011-12-22	2050.00	2080.00	2030.00	2077.00	344
2011-12-23	2090.00	2121.00	2080.00	2114.00	493
2011-12-27	2089.66	2116.00	2000.00	2087.84	347
2011-12-28	2066.00	2075.00	2005.00	2012.00	423
2011-12-29	2017.85	2069.96	2015.01	2064.95	312
2011-12-30	2064.95	2064.95	2023.12	2036.00	283
2012-01-03	2082.00	2169.97	2080.00	2139.96	697
2012-01-04	2117.00	2117.00	2000.00	2022.00	968
2012-01-05	2010.00	2014.96	1965.00	1980.00	1710
2012-01-06	1973.53	1973.53	1898.00	1911.21	1079
2012-01-09	1917.65	1955.00	1895.00	1919.00	885
2012-01-10	1948.64	1960.00	1909.86	1920.00	1139
2012-01-11	1917.16	1935.00	1881.01	1896.00	952
2012-01-12	1893.00	1910.00	1851.02	1861.95	1166
2012-01-13	1850.00	1885.34	1835.15	1853.70	712
2012-01-17	1849.00	1930.78	1805.00	1900.00	2609
2012-01-18	1900.00	1960.00	1900.00	1907.22	1576
2012-01-19	1927.00	1933.00	1901.00	1906.45	492
2012-01-20	1916.00	1940.00	1871.05	1890.00	804
2012-01-23	1888.55	1935.00	1883.00	1910.00	430
2012-01-24	1905.57	1930.02	1900.00	1905.00	964
2012-01-25	1898.00	1953.00	1895.00	1934.00	939
2012-01-26	1939.00	1945.00	1911.53	1935.00	792
2012-01-27	1926.00	1972.00	1915.20	1966.67	636
2012-01-30	1953.50	1970.00	1925.00	1941.00	573
2012-01-31	1951.00	1964.98	1915.00	1941.52	1075
2012-02-01	1967.00	1978.00	1940.00	1960.00	1691
2012-02-02	1960.50	2000.00	1960.00	1998.90	980
2012-02-03	2026.47	2069.00	2012.00	2060.23	1697
2012-02-06	2052.41	2080.00	2041.96	2078.02	328
2012-02-07	2084.00	2087.75	2046.00	2064.31	507
2012-02-08	2060.01	2075.00	2052.00	2072.47	640
2012-02-09	2079.00	2079.00	2055.00	2055.00	241
2012-02-10	2046.00	2053.35	1981.00	2009.06	769
2012-02-13	2014.60	2014.60	1965.00	2001.00	743
2012-02-14	1978.00	1990.00	1947.00	1964.00	688
2012-02-15	1975.00	1980.00	1959.00	1975.00	566
2012-02-16	1980.00	2000.00	1970.00	1998.00	443
2012-02-17	2025.44	2037.00	1985.00	2029.56	944
2012-02-21	2023.11	2030.00	1990.05	2016.00	439
2012-02-22	2004.00	2004.00	1970.00	1970.00	597
2012-02-23	1980.00	2001.23	1960.05	2001.23	420
2012-02-24	2002.00	2002.00	1965.02	1971.00	303
2012-02-27	1965.64	1985.00	1945.00	1959.31	234
2012-02-28	1963.00	1986.00	1947.00	1984.00	425
2012-02-29	1980.09	1980.09	1905.00	1913.12	1245
2012-03-01	1917.52	1962.00	1905.00	1905.00	780
2012-03-02	1894.00	1900.00	1860.22	1860.22	964
2012-03-05	1860.00	1914.00	1842.00	1909.90	692
2012-03-06	1879.15	1900.00	1852.00	1852.00	750
2012-03-07	1867.00	1909.01	1863.00	1900.00	501
2012-03-08	1855.00	1916.02	1855.00	1909.00	478
2012-03-09	1904.87	1908.00	1885.00	1908.00	729
2012-03-12	1900.00	1950.00	1885.60	1891.01	707
2012-03-13	1915.00	1944.00	1898.02	1944.00	514
2012-03-14	1949.00	1959.99	1929.00	1929.00	376
2012-03-15	1930.00	1955.00	1905.75	1946.00	420
2012-03-16	1939.41	1948.98	1925.00	1944.00	1149
2012-03-19	1944.00	1962.00	1918.00	1955.00	721
2012-03-20	1943.99	1994.00	1940.00	1955.73	716
2012-03-21	1960.51	2020.00	1960.51	1983.88	908
2012-03-22	1964.28	2020.25	1929.34	1942.00	2082
2012-03-23	1946.00	1982.00	1946.00	1970.00	566
2012-03-26	1990.00	2020.00	1968.03	2019.00	1373
2012-03-27	2014.00	2049.99	2000.00	2001.00	1547
2012-03-28	1996.00	2038.00	1996.00	2001.26	641
2012-03-29	1996.00	1996.00	1961.00	1961.00	574
2012-03-30	1975.00	1992.65	1950.00	1951.00	869
2012-04-02	1951.00	1982.00	1940.65	1949.50	1207
2012-04-03	1956.00	1959.00	1915.00	1927.00	1011
2012-04-04	1914.65	1919.99	1898.88	1900.00	1474
2012-04-05	1895.00	1918.00	1877.98	1912.98	913
2012-04-09	1876.00	1900.00	1855.00	1856.00	1454
2012-04-10	1862.00	1869.25	1828.65	1828.65	1051
2012-04-11	1842.13	1868.00	1835.33	1855.58	1331
2012-04-12	1866.00	1893.19	1826.00	1872.95	1160
2012-04-13	1870.00	1877.99	1828.55	1842.97	776
2012-04-16	1844.00	1905.00	1842.62	1890.00	508
2012-04-17	1897.00	1950.00	1890.00	1921.00	608
2012-04-18	1916.51	1934.31	1892.00	1903.73	647
2012-04-19	1902.00	1902.00	1847.00	1850.25	908
2012-04-20	1882.00	1915.00	1870.15	1875.29	790
2012-04-23	1851.62	1887.89	1844.00	1887.87	669
2012-04-24	1892.00	1910.00	1886.00	1902.23	370
2012-04-25	1927.00	1956.08	1901.01	1953.99	802
2012-04-26	1954.75	1998.00	1954.00	1985.00	616
2012-04-27	1985.00	2005.00	1985.00	1993.95	1077
2012-04-30	1998.00	2010.00	1983.02	1990.42	630
2012-05-01	1981.00	1990.00	1941.23	1959.51	878
2012-05-02	1947.17	1955.00	1929.58	1946.90	827
2012-05-03	1953.58	2022.06	1950.00	2000.00	940
2012-05-04	1995.15	1995.15	1920.02	1931.00	848
2012-05-07	1912.56	1923.99	1875.33	1900.25	736
2012-05-08	1897.00	1960.00	1880.15	1953.00	564
2012-05-09	1935.64	1960.00	1902.00	1948.00	499
2012-05-10	1956.40	1979.97	1930.00	1954.28	1116
2012-05-11	1924.66	1970.02	1924.66	1941.39	492
2012-05-14	1926.00	1969.00	1915.00	1937.85	613
2012-05-15	1927.10	1958.00	1904.00	1915.00	589
2012-05-16	1915.00	1955.00	1915.00	1932.74	555
2012-05-17	1932.74	1964.99	1911.20	1924.93	968
2012-05-18	1934.02	1969.95	1915.06	1941.14	1413
2012-05-21	1948.68	2048.00	1945.01	2048.00	1876
2012-05-22	2048.00	2062.83	2010.06	2017.50	734
2012-05-23	2018.12	2035.00	1951.68	1985.00	1179
2012-05-24	1985.00	2016.50	1957.10	1976.87	588
2012-05-25	1976.00	2000.00	1964.06	1964.06	513
2012-05-29	1989.19	2009.90	1954.38	1972.00	507
2012-05-30	1958.30	2010.00	1958.30	1970.00	691
2012-05-31	1976.87	1999.20	1943.00	1986.33	1509
2012-06-01	1950.00	1965.00	1932.00	1940.00	629
2012-06-04	1941.74	2004.00	1941.74	1997.13	907
2012-06-05	1990.32	2105.00	1990.32	2010.60	2335
2012-06-06	2040.00	2055.00	2016.00	2035.00	505
2012-06-07	2048.79	2100.00	2032.01	2078.57	1035
2012-06-08	2053.71	2100.00	2053.71	2092.00	769
2012-06-11	2093.77	2099.80	2012.00	2019.65	734
2012-06-12	2022.19	2022.19	1992.10	2000.00	1048
2012-06-13	1999.00	2005.00	1968.35	1969.40	1097
2012-06-14	1969.47	2065.00	1969.00	2042.00	1058
2012-06-15	2053.00	2096.12	2030.00	2094.85	1859
2012-06-18	2077.52	2094.00	2050.00	2090.00	1152
2012-06-19	2090.00	2136.00	2035.06	2133.90	886
2012-06-20	2133.90	2148.00	2095.00	2100.00	516
2012-06-21	2112.32	2120.00	2036.00	2040.58	545
2012-06-22	2048.54	2105.00	2040.00	2077.48	1388
2012-06-25	2053.00	2079.00	2047.00	2065.05	457
2012-06-26	2074.00	2104.90	2065.00	2090.85	284
2012-06-27	2104.00	2104.00	2055.81	2104.00	694
2012-06-28	2090.00	2109.99	2061.00	2107.28	533
2012-06-29	2161.00	2161.00	2110.00	2132.98	1301
2012-07-02	2138.00	2193.99	2109.00	2184.70	634
2012-07-03	2160.21	2197.99	2126.00	2190.26	551
2012-07-05	2188.26	2198.00	2153.00	2194.00	544
2012-07-06	2169.15	2184.00	2135.00	2162.00	952
2012-07-09	2160.97	2180.00	2139.87	2150.00	384
2012-07-10	2160.00	2175.00	2102.00	2153.00	296
2012-07-11	2122.88	2167.67	2122.88	2155.05	466
2012-07-12	2138.00	2180.23	2120.03	2174.68	863
2012-07-13	2175.00	2277.00	2140.00	2230.00	678
2012-07-16	2226.71	2261.00	2203.01	2204.01	264
2012-07-17	2230.00	2240.00	2181.98	2205.00	407
2012-07-18	2205.00	2215.00	2195.30	2203.00	413
2012-07-19	2203.00	2208.00	2162.00	2173.00	543
2012-07-20	2160.00	2198.00	2155.00	2171.01	859
2012-07-23	2145.28	2165.00	2130.00	2155.04	715
2012-07-24	2168.00	2175.00	2145.02	2153.38	345
2012-07-25	2153.98	2198.00	2152.03	2184.00	414
2012-07-26	2201.00	2225.00	2177.00	2200.35	345
2012-07-27	2210.00	2248.00	2190.01	2237.00	378
2012-07-30	2228.00	2228.00	2178.00	2198.00	297
2012-07-31	2198.00	2205.00	2198.00	2200.00	255
2012-08-01	2211.00	2211.00	2135.00	2153.00	1068
2012-08-02	2133.64	2210.00	2130.00	2191.00	810
2012-08-03	2218.51	2349.99	2140.00	2327.69	1658
2012-08-06	2322.00	2322.00	2280.26	2300.33	425
2012-08-07	2306.78	2340.00	2289.98	2327.14	498
2012-08-08	2308.00	2309.00	2243.00	2295.07	595
2012-08-09	2295.07	2335.00	2275.00	2321.70	446
2012-08-10	2320.42	2320.42	2273.39	2303.00	199
2012-08-13	2292.00	2300.00	2247.00	2269.90	761
2012-08-14	2279.00	2289.87	2256.00	2289.87	789
2012-08-15	2275.00	2310.00	2250.02	2252.00	519
2012-08-16	2250.00	2252.00	2210.00	2233.60	401
2012-08-17	2243.00	2270.00	2204.00	2257.38	311
2012-08-20	2257.38	2274.99	2228.00	2268.00	293
2012-08-21	2270.00	2270.00	2250.00	2260.05	421
2012-08-22	2252.00	2260.16	2170.00	2226.57	605
2012-08-23	2230.00	2230.00	2011.00	2126.85	3532
2012-08-24	2080.00	2111.94	1993.99	1997.80	2055
2012-08-27	2009.00	2119.97	1991.00	2104.00	1022
2012-08-28	2105.00	2147.00	2088.00	2129.78	677
2012-08-29	2129.71	2135.02	2085.00	2122.56	968
2012-08-30	2117.74	2135.00	2115.00	2118.75	228
2012-08-31	2132.00	2135.00	2089.19	2089.19	589
2012-09-04	2071.07	2106.00	2050.00	2076.55	998
2012-09-05	2094.51	2191.00	2090.00	2189.90	983
2012-09-06	2194.97	2220.00	2185.00	2220.00	974
2012-09-07	2220.00	2220.00	2200.00	2212.00	773
2012-09-10	2205.01	2230.00	2200.45	2225.00	488
2012-09-11	2271.90	2272.00	2225.75	2255.98	733
2012-09-12	2269.00	2274.99	2162.46	2207.00	508
2012-09-13	2203.95	2296.78	2200.00	2282.00	931
2012-09-14	2299.00	2335.00	2260.00	2279.06	1248
2012-09-17	2270.05	2324.50	2270.00	2283.07	733
2012-09-18	2276.17	2290.00	2245.00	2282.00	644
2012-09-19	2282.00	2321.30	2280.00	2288.00	461
2012-09-20	2280.00	2295.00	2190.00	2216.55	845
2012-09-21	2245.00	2280.90	2220.00	2220.00	1648
2012-09-24	2222.75	2265.00	2172.00	2215.31	752
2012-09-25	2230.00	2279.99	2171.00	2199.19	997
2012-09-26	2205.00	2295.00	2195.09	2262.01	698
2012-09-27	2270.00	2295.99	2250.00	2277.63	1279
2012-09-28	2276.00	2289.85	2250.10	2260.13	612
2012-10-01	2270.34	2302.00	2270.00	2290.00	881
2012-10-02	2295.00	2299.90	2275.05	2293.41	828
2012-10-03	2293.41	2320.00	2253.00	2293.01	534
2012-10-04	2300.00	2325.00	2295.00	2313.58	645
2012-10-05	2329.00	2353.00	2320.00	2326.40	529
2012-10-08	2323.50	2352.00	2305.00	2335.00	546
2012-10-09	2328.82	2345.00	2280.00	2297.01	653
2012-10-10	2307.67	2311.00	2280.00	2289.90	482
2012-10-11	2299.79	2338.99	2280.00	2310.20	493
2012-10-12	2317.69	2325.00	2285.00	2292.00	370
2012-10-15	2294.00	2353.00	2282.02	2308.00	420
2012-10-16	2317.00	2322.99	2285.06	2298.97	327
2012-10-17	2308.00	2330.00	2295.00	2309.00	346
2012-10-18	2308.00	2308.00	2263.00	2269.31	681
2012-10-19	2256.00	2270.00	2235.00	2251.00	639
2012-10-22	2251.80	2264.00	2231.00	2231.00	405
2012-10-23	2219.00	2240.00	2200.00	2219.00	691
2012-10-24	2222.81	2259.90	2194.01	2209.99	1012
2012-10-25	2239.99	2270.00	2221.01	2244.81	517
2012-10-26	2241.10	2255.00	2230.00	2241.56	379
2012-10-31	2241.56	2281.33	2200.00	2281.33	641
2012-11-01	2283.00	2319.99	2283.00	2314.00	598
2012-11-02	2320.00	2336.00	2221.00	2231.10	480
2012-11-05	2239.00	2341.00	2232.00	2329.94	490
2012-11-06	2338.00	2391.97	2328.00	2353.00	509
2012-11-07	2280.23	2345.76	2255.00	2258.00	1008
2012-11-08	2260.85	2271.00	2236.01	2245.00	414
2012-11-09	2231.00	2275.00	2231.00	2244.98	252
2012-11-12	2244.98	2255.00	2210.02	2214.00	296
2012-11-13	2209.50	2240.00	2209.50	2230.00	189
2012-11-14	2230.00	2230.98	2201.00	2207.31	428
2012-11-15	2209.00	2220.00	2177.00	2199.00	323
2012-11-16	2191.70	2239.25	2161.23	2199.00	453
2012-11-19	2226.27	2236.00	2117.00	2142.00	1673
2012-11-20	2152.00	2160.00	2085.00	2144.55	669
2012-11-21	2154.00	2224.26	2107.62	2195.03	541
2012-11-23	2193.21	2240.00	2193.21	2230.24	135
2012-11-26	2230.50	2256.29	2218.00	2256.29	445
2012-11-27	2255.49	2365.00	2255.00	2350.00	1149
2012-11-28	2348.72	2384.99	2329.45	2352.00	729
2012-11-29	2375.00	2390.00	2332.03	2340.99	297
2012-11-30	2340.00	2384.00	2330.00	2360.36	897
2012-12-03	2423.90	2541.00	2380.00	2532.98	1907
2012-12-04	2541.26	2598.00	2441.26	2529.00	2731
2012-12-05	2530.61	2569.77	2370.00	2370.00	1153
2012-12-06	2363.00	2434.65	2350.00	2415.49	717
2012-12-07	2431.92	2440.00	2392.61	2405.74	388
2012-12-10	2403.17	2419.90	2390.01	2403.25	394
2012-12-11	2409.20	2409.20	2355.00	2380.00	1168
2012-12-12	2380.00	2408.00	2360.99	2388.27	1153
2012-12-13	2385.92	2425.00	2358.00	2410.00	217
2012-12-14	2411.29	2440.00	2380.00	2420.96	426
2012-12-17	2423.15	2460.00	2400.00	2451.00	676
2012-12-18	2448.50	2534.00	2438.00	2519.19	590
2012-12-19	2527.15	2549.31	2450.00	2454.13	386
2012-12-20	2456.00	2513.44	2441.00	2483.59	760
2012-12-21	2698.00	2698.00	2510.00	2550.00	2279
2012-12-24	2551.74	2648.00	2544.99	2637.11	193
2012-12-26	2637.00	2637.00	2556.87	2563.96	483
2012-12-27	2571.00	2571.00	2425.00	2498.53	477
2012-12-28	2495.25	2519.00	2475.00	2500.00	396
2012-12-31	2509.63	2650.00	2450.00	2529.88	633
2013-01-02	2546.24	2736.00	2546.24	2642.64	1515
2013-01-03	2638.20	2688.00	2550.00	2615.49	250
2013-01-04	2616.21	2620.00	2548.00	2609.00	247
2013-01-07	2597.64	2639.00	2510.00	2515.03	377
2013-01-08	2522.18	2609.37	2518.01	2592.71	334
2013-01-09	2590.70	2600.00	2553.02	2569.00	296
2013-01-10	2585.48	2599.00	2557.01	2589.00	84
2013-01-11	2589.00	2620.00	2544.00	2560.00	271
2013-01-14	2559.27	2574.70	2519.04	2543.00	218
2013-01-15	2530.00	2564.50	2500.00	2520.00	637
2013-01-16	2521.38	2549.35	2500.01	2504.00	284
2013-01-17	2509.87	2638.00	2509.87	2569.00	539
2013-01-18	2543.40	2577.00	2530.00	2532.01	390
2013-01-22	2526.00	2581.65	2505.00	2554.31	544
2013-01-23	2553.98	2574.96	2506.15	2533.00	458
2013-01-24	2536.00	2675.00	2510.03	2538.35	594
2013-01-25	2551.00	2584.27	2520.46	2562.14	270
2013-01-28	2558.80	2624.99	2539.67	2624.71	888
2013-01-29	2625.00	2699.90	2600.47	2698.98	835
2013-01-30	2674.31	2750.00	2622.03	2639.72	827
2013-01-31	2643.67	2720.00	2643.67	2703.31	917
2013-02-01	2698.00	2744.94	2651.00	2685.13	533
2013-02-04	2626.00	2720.98	2626.00	2666.31	399
2013-02-05	2685.33	2740.00	2660.00	2714.67	650
2013-02-06	2693.35	2749.00	2658.69	2737.03	488
2013-02-07	2709.86	2724.73	2674.41	2699.92	296
2013-02-08	2692.41	2750.00	2692.41	2716.80	529
2013-02-11	2724.61	2740.00	2702.21	2717.80	163
2013-02-12	2728.44	2790.00	2720.55	2748.00	545
2013-02-13	2758.26	2798.99	2756.00	2793.99	244
2013-02-14	2796.21	2858.01	2795.00	2849.00	552
2013-02-15	2852.12	2874.96	2802.00	2830.82	580
2013-02-19	2830.82	2875.00	2830.82	2850.00	316
2013-02-20	2858.00	2888.00	2795.00	2795.00	735
2013-02-21	2804.23	2820.00	2770.00	2780.00	185
2013-02-22	2781.35	2806.00	2766.00	2783.01	381
2013-02-25	2763.46	2788.00	2643.37	2643.37	852
2013-02-26	2660.64	2758.00	2660.64	2727.97	1051
2013-02-27	2718.16	2818.00	2718.16	2799.98	492
2013-02-28	2770.00	2861.00	2760.00	2852.99	663
2013-03-01	2825.00	2834.53	2805.00	2822.45	249
2013-03-04	2824.00	2859.00	2772.72	2815.00	558
2013-03-05	2790.00	2831.81	2790.00	2806.25	418
2013-03-06	2821.66	2835.00	2806.25	2825.00	639
2013-03-07	2817.55	2875.00	2760.00	2834.00	1047
2013-03-08	2828.10	2852.52	2800.01	2815.88	1038
2013-03-11	2817.00	2844.99	2809.98	2827.00	509
2013-03-12	2808.00	2828.00	2800.00	2800.02	170
2013-03-13	2809.00	2835.00	2802.15	2829.00	262
2013-03-14	2826.00	2864.99	2811.07	2858.00	576
2013-03-15	2846.04	2864.99	2808.96	2830.00	1062
2013-03-18	2802.70	2843.51	2790.00	2796.26	295
2013-03-19	2809.52	2934.00	2800.16	2849.90	1039
2013-03-20	2870.00	2870.00	2820.00	2849.95	203
2013-03-21	2826.26	2850.00	2793.00	2802.01	321
2013-03-22	2811.00	2830.00	2797.38	2803.00	660
2013-03-25	2800.97	2808.95	2678.39	2795.00	217
2013-03-26	2797.81	2805.00	2775.00	2795.89	194
2013-03-27	2775.00	2906.00	2770.00	2881.94	434
2013-03-28	2889.61	2889.61	2799.99	2799.99	582
2013-04-01	2842.84	2842.84	2736.00	2770.00	684
2013-04-02	2793.81	2798.46	2710.00	2714.99	600
2013-04-03	2725.60	2849.99	2700.00	2746.96	1116
2013-04-04	2783.02	2805.00	2750.00	2792.00	341
2013-04-05	2751.91	2769.00	2720.00	2741.68	275
2013-04-08	2740.49	2779.42	2681.25	2759.00	466
2013-04-09	2759.00	2816.65	2738.75	2782.86	570
2013-04-10	2782.86	2793.00	2750.00	2765.95	652
2013-04-11	2763.15	2770.00	2754.14	2761.35	210
2013-04-12	2751.00	2764.00	2737.60	2749.00	403
2013-04-15	2749.00	2749.00	2665.02	2679.46	874
2013-04-16	2702.92	2720.00	2686.00	2712.00	467
2013-04-17	2703.43	2725.00	2662.00	2667.88	698
2013-04-18	2676.98	2688.89	2650.00	2674.00	469
2013-04-19	2669.16	2730.00	2665.00	2704.80	574
2013-04-22	2675.00	2712.52	2650.00	2687.55	561
2013-04-23	2711.00	2740.00	2700.00	2728.00	358
2013-04-24	2714.25	2784.99	2697.23	2697.23	248
2013-04-25	2699.00	2727.58	2691.03	2712.00	542
2013-04-26	2712.05	2779.70	2671.00	2699.99	599
2013-04-29	2717.94	2735.00	2700.00	2725.00	349
2013-04-30	2720.00	2746.98	2652.55	2745.98	419
2013-05-01	2738.95	2758.43	2605.00	2623.28	957
2013-05-02	2642.80	2727.00	2630.11	2723.99	534
2013-05-03	2733.16	2772.00	2733.16	2763.44	403
2013-05-06	2763.44	2820.00	2703.72	2745.00	280
2013-05-07	2741.00	2789.13	2651.00	2778.00	181
2013-05-08	2780.96	2825.92	2766.10	2825.92	664
2013-05-09	2819.00	2837.00	2765.10	2812.05	600
2013-05-10	2808.00	2825.00	2752.01	2773.99	190
2013-05-13	2773.99	2820.00	2720.01	2738.97	584
2013-05-14	2749.93	2779.99	2741.01	2767.62	544
2013-05-15	2755.00	2781.32	2742.00	2766.00	516
2013-05-16	2753.00	2794.00	2710.01	2720.00	258
2013-05-17	2721.10	2744.99	2687.00	2690.00	678
2013-05-20	2692.10	2739.00	2680.10	2708.00	652
2013-05-21	2700.00	2709.00	2680.00	2680.01	454
2013-05-22	2680.01	2715.00	2657.15	2662.00	417
2013-05-23	2654.92	2726.00	2641.00	2695.01	471
2013-05-24	2692.00	2708.94	2670.00	2700.00	202
2013-05-28	2726.00	2798.00	2717.00	2782.84	835
2013-05-29	2768.95	2768.95	2741.00	2745.99	235
2013-05-30	2757.00	2775.00	2746.06	2767.00	247
2013-05-31	2747.25	2765.00	2706.01	2755.28	1093
2013-06-03	2715.68	2715.68	2605.00	2644.00	2705
2013-06-04	2655.00	2760.00	2515.77	2760.00	9281
2013-06-05	2730.00	2740.00	2661.00	2665.75	2136
2013-06-06	2660.00	2703.03	2569.95	2602.00	1288
2013-06-07	2602.34	2635.00	2535.00	2594.78	1216
2013-06-10	2608.00	2658.03	2575.00	2648.04	1128
2013-06-11	2630.00	2697.00	2620.00	2672.00	674
2013-06-12	2678.10	2750.00	2650.00	2671.91	510
2013-06-13	2680.00	2713.00	2671.00	2700.00	581
2013-06-14	2704.00	2710.00	2613.50	2660.85	449
2013-06-17	2671.05	2712.70	2667.12	2692.35	368
2013-06-18	2704.16	2750.00	2700.00	2749.99	441
2013-06-19	2757.00	2768.99	2736.30	2737.83	401
2013-06-20	2714.00	2730.21	2665.00	2675.04	1021
2013-06-21	2683.56	2765.00	2602.00	2638.99	2238
2013-06-24	2626.42	2696.00	2605.18	2614.01	1056
2013-06-25	2625.52	2714.99	2618.24	2697.00	982
2013-06-26	2706.03	2709.98	2663.00	2677.77	340
2013-06-27	2682.73	2755.00	2653.00	2694.85	857
2013-07-01	2716.00	2782.99	2645.00	2716.42	971
2013-07-02	2707.87	2758.00	2707.87	2725.05	605
2013-07-03	2723.28	2755.00	2710.00	2730.00	210
2013-07-05	2760.31	2773.00	2750.00	2765.66	230
2013-07-08	2765.66	2812.00	2765.66	2795.03	494
2013-07-09	2800.00	2800.00	2740.00	2760.28	645
2013-07-10	2754.54	2786.85	2740.22	2754.00	549
2013-07-11	2789.90	2819.99	2769.00	2803.97	439
2013-07-12	2820.00	2824.80	2755.10	2772.40	299
2013-07-15	2772.40	2822.00	2757.00	2811.88	181
2013-07-16	2806.00	2815.00	2755.00	2803.00	270
2013-07-17	2821.00	2880.00	2810.00	2873.99	625
2013-07-18	2876.00	2915.00	2873.99	2912.91	480
2013-07-19	2906.59	2914.00	2801.36	2903.96	358
2013-07-22	2914.00	2924.65	2861.26	2923.32	303
2013-07-23	2925.00	2932.01	2867.00	2894.95	470
2013-07-24	2913.00	2913.00	2835.00	2860.00	399
2013-07-25	2859.98	2925.00	2835.00	2891.02	482
2013-07-26	2885.45	2894.00	2804.20	2843.04	197
2013-07-29	2830.03	2835.01	2762.02	2770.34	699
2013-07-30	2787.33	2899.00	2787.33	2832.00	209
2013-07-31	2831.55	2875.00	2815.40	2820.00	250
2013-08-01	2810.00	2883.00	2782.01	2860.00	365
2013-08-02	2859.14	2919.00	2826.00	2907.00	178
2013-08-05	2911.00	2948.24	2865.02	2945.00	296
2013-08-06	2946.00	2946.00	2850.00	2858.67	189
2013-08-07	2866.51	2870.00	2835.00	2846.00	279
2013-08-08	2865.00	2899.95	2840.36	2899.95	465
2013-08-09	2899.95	2900.00	2838.14	2838.14	183
2013-08-12	2834.95	2876.75	2832.16	2853.66	195
2013-08-13	2847.00	2880.00	2823.00	2855.00	209
2013-08-14	2855.00	2871.90	2814.00	2830.01	370
2013-08-15	2814.95	2845.00	2800.00	2800.00	561
2013-08-16	2800.10	2858.00	2800.00	2800.01	325
2013-08-19	2800.00	2822.95	2717.69	2719.04	774
2013-08-20	2729.86	2799.90	2725.00	2798.81	222
2013-08-21	2780.03	2825.00	2765.00	2771.00	188
2013-08-22	2771.00	2820.48	2737.20	2820.48	111
2013-08-23	2823.00	2838.86	2753.00	2834.98	151
2013-08-26	2842.00	2842.00	2775.00	2798.00	145
2013-08-27	2776.97	2785.00	2690.88	2690.88	587
2013-08-28	2697.00	2731.93	2697.00	2704.25	143
2013-08-29	2695.00	2760.00	2695.00	2752.00	323
2013-08-30	2758.00	2759.85	2630.00	2680.00	519
2013-09-03	2704.17	2735.99	2667.00	2705.24	254
2013-09-04	2701.00	2742.45	2650.00	2725.01	442
2013-09-05	2717.85	2735.00	2681.00	2708.00	477
2013-09-06	2710.64	2730.00	2660.00	2709.94	302
2013-09-09	2727.44	2750.00	2724.00	2747.08	248
2013-09-10	2752.78	2762.00	2727.00	2754.34	307
2013-09-11	2750.00	2773.00	2731.15	2748.00	264
2013-09-12	2755.57	2773.00	2680.03	2750.00	260
2013-09-13	2766.00	2771.00	2747.00	2763.87	89
2013-09-16	2788.00	2837.00	2757.01	2823.98	460
2013-09-17	2807.95	2825.00	2775.00	2823.66	336
2013-09-18	2815.26	2838.00	2761.00	2831.96	382
2013-09-19	2846.73	2860.00	2803.50	2805.03	234
2013-09-20	2803.49	2831.01	2757.00	2831.01	1204
2013-09-23	2834.00	2834.00	2748.11	2808.94	854
2013-09-24	2819.00	2819.00	2752.01	2753.03	616
2013-09-25	2752.05	2791.99	2750.00	2787.00	283
2013-09-26	2800.00	2809.41	2770.01	2804.98	148
2013-09-27	2794.80	2800.00	2765.00	2796.92	138
2013-09-30	2762.14	2794.99	2711.00	2748.00	550
2013-10-01	2742.00	2800.00	2742.00	2799.86	216
2013-10-02	2788.04	2788.04	2722.00	2759.00	440
2013-10-03	2748.00	2748.00	2653.00	2713.00	790
2013-10-04	2705.90	2757.00	2705.90	2736.00	166
2013-10-07	2704.10	2756.00	2677.00	2725.00	348
2013-10-08	2721.00	2834.36	2695.70	2695.70	1039
2013-10-09	2696.08	2745.00	2696.08	2710.00	421
2013-10-10	2751.00	2780.00	2695.00	2774.99	454
2013-10-11	2775.00	2822.00	2735.00	2822.00	493
2013-10-14	2808.00	2848.00	2765.00	2820.01	322
2013-10-15	2815.00	2837.92	2777.52	2803.01	408
2013-10-16	2828.03	2828.03	2781.22	2788.01	298
2013-10-17	2775.02	2810.00	2762.10	2797.86	316
2013-10-18	2803.00	2828.00	2772.00	2827.98	706
2013-10-21	2828.00	2849.00	2780.03	2800.41	517
2013-10-22	2819.31	2827.99	2785.00	2795.00	401
2013-10-23	2789.10	2840.00	2776.30	2819.06	466
2013-10-24	2837.00	2858.00	2821.05	2843.04	257
2013-10-25	2837.49	2875.00	2837.49	2874.99	214
2013-10-28	2880.00	2890.00	2859.15	2862.00	303
2013-10-29	2876.80	2885.00	2840.00	2840.00	331
2013-10-30	2850.12	2874.94	2781.10	2845.00	235
2013-10-31	2836.35	2891.00	2700.00	2730.00	463
2013-11-01	2737.00	2766.36	2700.00	2755.00	799
2013-11-04	2751.00	2775.00	2733.12	2733.97	369
2013-11-05	2730.42	2800.00	2721.17	2770.00	311
2013-11-06	2777.65	2777.65	2730.00	2731.10	240
2013-11-07	2744.00	2747.00	2675.51	2700.00	1077
2013-11-08	2712.31	2764.00	2712.31	2763.03	433
2013-11-11	2749.78	2819.23	2680.04	2715.00	443
2013-11-12	2698.93	2724.36	2678.20	2720.05	565
2013-11-13	2701.00	2779.00	2688.01	2765.00	333
2013-11-14	2755.51	2765.00	2725.00	2741.94	142
2013-11-15	2736.39	2751.00	2720.10	2736.00	267
2013-11-18	2736.53	2750.00	2680.00	2701.00	1463
2013-11-19	2701.00	2713.00	2675.00	2700.00	686
2013-11-20	2718.39	2727.00	2670.00	2713.21	444
2013-11-21	2728.00	2745.60	2712.00	2729.01	736
2013-11-22	2721.00	2769.96	2720.00	2769.96	572
2013-11-25	2735.00	2770.00	2720.02	2738.89	346
2013-11-26	2750.00	2789.95	2736.15	2778.51	541
2013-11-27	2787.00	2845.00	2787.00	2836.75	1012
2013-11-29	2838.71	2882.71	2789.00	2825.00	278
2013-12-02	2817.55	2825.00	2747.00	2760.00	462
2013-12-03	2764.00	2780.00	2701.00	2730.00	1565
2013-12-04	2711.95	2764.64	2711.95	2740.01	340
2013-12-05	2731.30	2772.00	2727.01	2772.00	752
2013-12-06	2786.04	2811.99	2764.01	2774.73	525
2013-12-09	2768.57	2808.84	2750.50	2754.00	295
2013-12-10	2775.00	2780.00	2711.01	2715.00	459
2013-12-11	2725.00	2745.00	2710.00	2710.03	393
2013-12-12	2712.00	2760.00	2712.00	2713.39	446
2013-12-13	2729.00	2757.28	2725.00	2748.00	321
2013-12-16	2750.43	2775.00	2743.00	2771.20	299
2013-12-17	2771.20	2775.00	2745.00	2757.56	425
2013-12-18	2757.56	2758.00	2735.00	2753.05	764
2013-12-19	2758.00	2758.00	2723.00	2723.00	324
2013-12-20	2726.90	2775.00	2725.00	2748.98	1809
2013-12-23	2751.87	2774.00	2740.00	2772.89	340
2013-12-24	2767.72	2800.00	2755.01	2796.98	135
2013-12-26	2800.97	2812.00	2775.00	2804.00	334
2013-12-27	2811.94	2811.94	2755.00	2768.04	176
2013-12-30	2758.00	2770.00	2740.00	2755.00	198
2013-12-31	2768.00	2826.36	2750.72	2794.97	274
2014-01-02	2778.12	2785.00	2751.00	2762.10	221
2014-01-03	2778.42	2793.00	2745.64	2771.00	364
2014-01-06	2774.41	2776.50	2700.00	2700.00	664
2014-01-07	2716.61	2753.02	2716.61	2746.99	397
2014-01-08	2737.01	2764.99	2700.00	2700.00	891
2014-01-09	2714.94	2714.94	2660.00	2673.00	595
2014-01-10	2665.00	2690.00	2625.00	2656.05	956
2014-01-13	2624.40	2630.00	2391.03	2537.03	1884
2014-01-14	2560.73	2621.00	2555.00	2620.94	408
2014-01-15	2613.10	2745.90	2583.78	2618.89	376
2014-01-16	2601.38	2650.00	2590.86	2630.00	473
2014-01-17	2636.09	2662.80	2620.00	2635.00	323
2014-01-21	2635.00	2665.01	2605.00	2645.33	378
2014-01-22	2658.00	2663.15	2625.00	2641.00	283
2014-01-23	2617.00	2658.00	2575.51	2581.01	516
2014-01-24	2615.00	2618.99	2553.02	2591.04	850
2014-01-27	2585.07	2620.00	2551.23	2554.03	463
2014-01-28	2565.00	2625.00	2565.00	2613.00	680
2014-01-29	2600.52	2611.00	2531.25	2533.25	475
2014-01-30	2560.00	2616.70	2560.00	2586.00	579
2014-01-31	2537.00	2574.85	2521.06	2550.00	636
2014-02-03	2554.69	2570.00	2513.00	2529.00	899
2014-02-04	2555.71	2569.75	2532.00	2532.00	424
2014-02-05	2531.00	2565.00	2507.00	2521.57	1018
2014-02-06	2529.00	2583.27	2515.00	2542.01	977
2014-02-07	2562.98	2585.00	2522.00	2529.00	679
2014-02-10	2516.00	2526.90	2455.01	2455.01	2177
2014-02-11	2469.30	2530.00	2450.01	2530.00	774
2014-02-12	2530.00	2560.00	2505.00	2514.01	473
2014-02-13	2504.43	2550.00	2504.43	2547.00	149
2014-02-14	2551.39	2575.00	2525.30	2571.48	201
2014-02-18	2571.48	2598.00	2511.20	2553.00	223
2014-02-19	2555.00	2555.00	2531.00	2539.05	498
2014-02-20	2545.00	2555.98	2527.00	2553.00	431
2014-02-21	2544.51	2560.00	2526.97	2548.99	763
2014-02-24	2540.00	2570.00	2523.00	2541.00	429
2014-02-25	2553.00	2553.00	2452.00	2529.10	881
2014-02-26	2544.00	2574.00	2529.50	2567.00	309
2014-02-27	2563.95	2600.00	2538.01	2584.58	87
2014-02-28	2542.97	2575.00	2535.00	2535.03	407
2014-03-03	2526.39	2526.39	2485.00	2500.00	1034
2014-03-04	2539.06	2617.80	2539.06	2611.60	1134
2014-03-05	2600.00	2620.00	2552.02	2620.00	338
2014-03-06	2620.00	2626.95	2570.00	2587.96	670
2014-03-07	2588.29	2641.00	2576.00	2621.10	403
2014-03-10	2580.00	2649.97	2580.00	2640.00	390
2014-03-11	2628.84	2638.99	2502.01	2535.05	926
2014-03-12	2530.00	2644.94	2525.01	2644.94	385
2014-03-13	2641.52	2659.00	2580.00	2600.98	605
2014-03-14	2605.35	2646.99	2595.55	2611.00	213
2014-03-17	2613.98	2674.00	2613.98	2655.00	207
2014-03-18	2600.00	2691.15	2599.99	2676.89	414
2014-03-19	2687.59	2687.59	2584.01	2600.85	457
2014-03-20	2609.98	2678.00	2592.11	2672.00	581
2014-03-21	2660.00	2694.99	2643.75	2689.79	643
2014-03-24	2693.00	2694.77	2633.02	2637.02	600
2014-03-25	2666.34	2666.34	2624.92	2664.32	219
2014-03-26	2689.00	2689.60	2565.13	2568.57	356
2014-03-27	2530.10	2597.00	2525.00	2574.00	935
2014-03-28	2565.34	2611.97	2556.26	2592.48	377
2014-03-31	2613.00	2633.97	2575.00	2621.45	602
2014-04-01	2621.45	2630.00	2580.02	2627.99	720
2014-04-02	2620.51	2625.00	2600.01	2620.00	450
2014-04-03	2626.00	2626.00	2582.05	2595.00	228
2014-04-04	2616.95	2616.95	2520.00	2545.01	689
2014-04-07	2546.04	2570.07	2502.01	2515.08	844
2014-04-08	2529.00	2560.00	2510.00	2517.77	1253
2014-04-09	2527.00	2560.00	2513.00	2548.00	740
2014-04-10	2534.30	2548.00	2513.59	2513.59	1109
2014-04-11	2505.11	2524.00	2476.10	2492.00	842
2014-04-14	2512.10	2548.00	2499.75	2539.00	1051
2014-04-15	2560.00	2560.00	2505.01	2512.75	514
2014-04-16	2517.13	2536.90	2499.75	2505.19	776
2014-04-17	2510.04	2539.98	2505.01	2539.46	268
2014-04-21	2531.00	2539.65	2500.40	2525.00	674
2014-04-22	2542.00	2575.00	2520.00	2551.94	428
2014-04-23	2555.00	2559.43	2513.50	2529.66	463
2014-04-24	2540.00	2540.00	2510.00	2520.00	80
2014-04-25	2521.65	2538.98	2475.01	2475.01	399
2014-04-28	2495.00	2520.00	2489.00	2490.53	840
2014-04-29	2514.19	2525.00	2435.56	2476.25	962
2014-04-30	2478.57	2484.00	2405.25	2438.00	1002
2014-05-01	2450.00	2495.00	2400.00	2400.92	1781
2014-05-02	2450.00	2450.00	2350.01	2380.02	2087
2014-05-05	2450.00	2450.00	2351.14	2441.96	1074
2014-05-06	2440.03	2440.03	2386.00	2401.01	1112
2014-05-07	2392.22	2413.00	2350.00	2370.51	467
2014-05-08	2370.51	2398.49	2350.00	2356.00	348
2014-05-09	2359.96	2447.44	2350.38	2447.44	382
2014-05-12	2501.10	2715.00	2501.10	2646.67	4813
2014-05-13	2627.32	2677.99	2625.00	2640.00	1433
2014-05-14	2649.00	2679.99	2611.01	2611.01	1224
2014-05-15	2611.52	2649.00	2611.52	2615.00	1564
2014-05-16	2629.39	2644.99	2615.00	2620.59	735
2014-05-19	2623.70	2649.87	2615.00	2630.61	594
2014-05-20	2636.00	2649.99	2615.00	2615.00	1558
2014-05-21	2636.29	2636.29	2613.00	2623.95	788
2014-05-22	2635.00	2635.00	2619.99	2625.00	434
2014-05-23	2621.00	2647.57	2610.00	2647.57	721
2014-05-27	2666.39	2740.00	2641.00	2733.00	892
2014-05-28	2719.00	2760.00	2700.05	2706.00	563
2014-05-29	2720.00	2720.00	2685.01	2719.99	620
2014-05-30	2715.40	2726.22	2685.00	2694.85	1993
2014-06-02	2798.72	2886.00	2690.00	2884.69	3381
2014-06-03	2880.00	2918.00	2850.76	2890.01	8074
2014-06-04	2890.00	2910.00	2886.36	2909.00	896
2014-06-05	2900.00	2939.00	2895.01	2935.00	1234
2014-06-06	2930.00	2930.00	2903.00	2924.99	2699
2014-06-09	2909.80	2926.00	2883.38	2907.66	688
2014-06-10	2899.00	2940.00	2885.00	2905.00	1148
2014-06-11	2880.00	2921.00	2870.00	2920.00	3362
2014-06-12	2925.00	2936.00	2900.09	2928.00	2227
2014-06-13	2920.78	2980.00	2900.00	2933.47	739
2014-06-16	2933.47	2939.96	2884.00	2898.00	342
2014-06-17	2886.00	2919.80	2870.01	2912.39	439
2014-06-18	2903.00	2930.00	2875.01	2930.00	457
2014-06-19	2946.00	2948.92	2898.01	2898.01	425
2014-06-20	2947.99	2989.00	2872.40	2892.16	1629
2014-06-23	2885.10	2938.99	2885.10	2930.01	467
2014-06-24	2940.08	3119.33	2936.20	2945.20	1160
2014-06-25	2942.84	3024.61	2902.00	3016.18	1883
2014-06-26	3010.00	3010.00	2925.00	2948.50	563
2014-06-27	2950.26	3082.09	2935.01	3069.45	2086
2014-06-30	3031.58	3070.00	3003.02	3020.27	474
2014-07-01	3046.54	3097.60	3010.00	3097.60	927
2014-07-02	3079.62	3085.00	2975.00	3017.42	1104
2014-07-03	3047.08	3047.08	2980.01	2998.10	171
2014-07-07	2976.01	3029.99	2976.01	3006.00	426
2014-07-08	3014.00	3014.00	2965.51	2989.00	802
2014-07-09	3012.00	3015.00	2995.50	3007.87	391
2014-07-10	2960.10	2979.98	2915.00	2915.00	373
2014-07-11	2955.00	2955.00	2915.00	2929.00	694
2014-07-14	2955.00	2957.99	2920.58	2926.00	352
2014-07-15	2935.86	2945.99	2914.00	2936.37	700
2014-07-16	2948.96	2950.00	2910.00	2920.36	455
2014-07-17	2896.15	2923.80	2860.06	2922.07	702
2014-07-18	2880.00	2934.51	2870.01	2933.00	815
2014-07-21	2923.99	2932.99	2885.02	2914.00	249
2014-07-22	2930.00	2930.00	2875.00	2896.73	409
2014-07-23	2889.05	2928.61	2880.00	2920.09	533
2014-07-24	2930.00	2950.00	2875.00	2900.00	398
2014-07-25	2859.93	2967.98	2859.93	2933.00	383
2014-07-28	2933.00	2965.00	2880.00	2905.00	183
2014-07-29	2927.00	2967.00	2870.00	2878.00	395
2014-07-30	2884.96	2950.00	2884.96	2920.00	391
2014-07-31	2876.00	2945.00	2840.23	2852.00	794
2014-08-01	2900.00	2925.00	2830.00	2845.00	355
2014-08-04	2900.00	2925.00	2820.00	2849.99	310
2014-08-05	2900.00	2908.00	2815.00	2880.00	797
2014-08-06	2895.00	2900.00	2805.00	2840.00	264
2014-08-07	2862.49	2875.00	2825.00	2830.00	262
2014-08-08	2830.00	2898.00	2823.01	2898.00	418
2014-08-11	2898.00	2924.08	2865.00	2910.21	148
2014-08-12	2885.00	2924.08	2885.00	2900.54	345
2014-08-13	2924.00	2925.00	2890.00	2925.00	169
2014-08-14	2881.00	2920.00	2881.00	2901.91	210
2014-08-15	2945.00	2951.47	2914.00	2930.00	305
2014-08-18	2973.00	2973.89	2940.00	2973.89	326
2014-08-19	2973.89	2985.00	2900.00	2984.00	211
2014-08-20	2980.00	2990.00	2900.00	2940.00	133
2014-08-21	2922.15	2934.85	2855.00	2900.00	303
2014-08-22	2881.18	2898.99	2875.02	2896.69	132
2014-08-25	2898.93	2900.00	2873.10	2885.00	252
2014-08-26	2875.00	2891.99	2860.00	2880.72	405
2014-08-27	2887.00	2887.97	2865.00	2886.49	51
2014-08-28	2886.49	2886.49	2857.00	2861.82	139
2014-08-29	2855.37	2900.00	2850.00	2899.25	238
2014-09-02	2920.50	2923.00	2876.00	2921.50	466
2014-09-03	2935.00	2935.00	2874.50	2885.00	1169
2014-09-04	2898.00	2940.00	2885.00	2909.93	1053
2014-09-05	2912.00	2912.00	2857.23	2858.43	515
2014-09-08	2865.00	2875.00	2858.00	2860.50	530
2014-09-09	2864.00	2895.00	2860.00	2869.01	288
2014-09-10	2866.00	2884.99	2847.05	2847.05	556
2014-09-11	2840.57	2869.75	2840.10	2858.99	154
2014-09-12	2853.00	2854.90	2836.01	2848.21	423
2014-09-15	2838.84	2849.95	2804.00	2804.00	345
2014-09-16	2805.00	2833.49	2754.08	2813.86	522
2014-09-17	2805.78	2824.95	2770.00	2771.00	129
2014-09-18	2790.00	2805.00	2760.00	2765.00	169
2014-09-19	2763.00	2792.31	2535.54	2662.65	1568
2014-09-22	2654.94	2660.45	2600.00	2605.00	723
2014-09-23	2600.00	2655.00	2452.50	2480.15	917
2014-09-24	2550.00	2597.98	2530.00	2569.85	842
2014-09-25	2573.00	2620.00	2525.00	2536.00	1360
2014-09-26	2535.50	2625.00	2535.50	2625.00	231
2014-09-29	2617.02	2750.00	2605.00	2708.05	416
2014-09-30	2714.63	2773.00	2674.99	2674.99	782
2014-10-01	2680.09	2699.75	2600.00	2606.00	664
2014-10-02	2600.00	2698.56	2600.00	2624.90	1224
2014-10-03	2651.05	2673.00	2614.90	2650.00	1040
2014-10-06	2647.63	2680.00	2647.63	2666.00	158
2014-10-07	2643.00	2674.49	2635.05	2650.00	181
2014-10-08	2650.00	2800.00	2650.00	2752.56	452
2014-10-09	2742.94	2786.00	2660.00	2678.00	227
2014-10-10	2663.44	2695.00	2640.00	2645.00	278
2014-10-13	2658.02	2751.00	2650.00	2723.90	381
2014-10-14	2725.00	2925.00	2656.06	2925.00	524
2014-10-15	2812.06	2935.67	2625.50	2915.00	1113
2014-10-16	2872.91	2956.00	2815.01	2943.00	474
2014-10-17	2961.50	2970.00	2860.05	2921.99	272
2014-10-20	2901.27	2939.33	2816.00	2939.33	499
2014-10-21	2961.42	2980.00	2930.11	2980.00	217
2014-10-22	2977.08	2977.76	2800.00	2815.00	239
2014-10-23	2831.27	2930.00	2814.00	2930.00	304
2014-10-24	2920.92	2936.00	2800.00	2839.01	722
2014-10-27	2839.00	2900.00	2763.00	2834.98	238
2014-10-28	2838.44	2994.98	2820.00	2993.90	500
2014-10-29	2993.90	2998.22	2880.00	2990.00	279
2014-10-30	2989.50	3050.00	2880.00	2929.37	664
2014-10-31	3005.00	3100.00	2960.00	3072.87	720
2014-11-03	3050.00	3050.00	2850.00	3050.00	543
2014-11-04	3022.87	3248.50	3021.38	3213.60	498
2014-11-05	3226.58	3290.00	3199.00	3248.84	452
2014-11-06	3259.47	3480.00	3126.00	3480.00	793
2014-11-07	3457.45	3699.00	3425.15	3644.98	1053
2014-11-10	3650.00	3650.00	3375.00	3600.01	788
2014-11-11	3586.12	3586.12	3441.00	3441.00	746
2014-11-12	3441.00	3500.00	3400.01	3463.23	257
2014-11-13	3474.00	3494.00	3445.00	3494.00	16
2014-11-14	3446.96	3485.00	3400.00	3415.00	284
2014-11-17	3421.00	3451.00	3350.00	3443.00	261
2014-11-18	3464.20	3474.00	3351.50	3351.50	693
2014-11-19	3350.00	3475.00	3350.00	3450.00	579
2014-11-20	3425.33	3450.00	3382.00	3410.00	319
2014-11-21	3479.00	3507.00	3475.00	3485.00	218
2014-11-24	3495.00	3550.00	3471.00	3550.00	206
2014-11-25	3565.00	3573.00	3500.50	3572.91	393
2014-11-26	3572.91	3593.00	3553.00	3582.72	259
2014-11-28	3568.00	3580.00	3449.99	3449.99	181
2014-12-01	3419.87	3475.00	3266.82	3330.13	401
2014-12-02	3342.15	3495.00	3337.00	3400.01	1956
2014-12-03	3411.48	3700.00	3411.48	3675.01	1489
2014-12-04	3660.67	3688.99	3570.00	3647.00	304
2014-12-05	3654.00	3729.00	3575.00	3720.31	618
2014-12-08	3710.75	4150.00	3707.97	3807.00	2429
2014-12-09	3806.99	3893.00	3635.00	3886.00	684
2014-12-10	3858.56	3968.90	3750.00	3820.01	303
2014-12-11	3815.80	3944.00	3806.00	3909.98	546
2014-12-12	3909.99	4150.00	3810.01	3815.00	677
2014-12-15	3811.02	3899.75	3750.00	3760.29	389
2014-12-16	3764.68	4040.00	3764.68	3990.00	347
2014-12-17	4010.17	4130.00	3900.00	4117.00	1061
2014-12-18	4075.00	4165.00	3820.81	4145.05	723
2014-12-19	4167.36	4167.36	3756.01	3756.01	1561
2014-12-22	3805.11	4050.00	3785.00	3927.27	513
2014-12-23	3962.81	4014.89	3850.01	3991.07	429
2014-12-24	3991.06	3997.00	3900.01	3997.00	117
2014-12-26	4021.81	4083.90	4000.00	4035.01	191
2014-12-29	4035.01	4100.00	4035.01	4100.00	354
2014-12-30	4100.00	4156.00	3975.01	4122.00	247
2014-12-31	4135.00	4246.90	4100.00	4197.95	334
2015-01-02	4203.91	4213.00	4025.00	4098.26	457
2015-01-05	4060.00	4130.00	3978.50	4078.99	243
2015-01-06	4066.91	4125.00	3850.91	3850.91	630
2015-01-07	3875.00	3950.00	3857.49	3908.99	281
2015-01-08	3951.00	4132.71	3915.00	4075.01	773
2015-01-09	4088.00	4088.00	3975.00	4031.27	98
2015-01-12	4031.27	4049.99	3975.00	4036.00	111
2015-01-13	4039.99	4171.50	4000.00	4160.20	457
2015-01-14	4149.00	4149.00	3905.01	3962.43	412
2015-01-15	3962.43	4010.00	3800.00	3800.01	381
2015-01-16	3745.98	3915.00	3745.98	3900.00	391
2015-01-20	3910.87	3975.00	3900.00	3950.00	107
2015-01-21	3899.99	3938.80	3800.00	3877.00	124
2015-01-22	3926.39	3984.99	3877.02	3980.00	328
2015-01-23	4000.00	4000.00	3862.07	3910.00	147
2015-01-26	3892.59	4000.00	3850.00	3977.01	334
2015-01-27	3942.92	3975.00	3875.00	3888.30	407
2015-01-28	3893.76	3975.00	3825.00	3825.00	445
2015-01-29	3826.00	3925.00	3609.74	3890.01	750
2015-01-30	3853.08	3875.00	3760.00	3824.99	288
2015-02-02	3819.99	3900.00	3752.00	3900.00	254
2015-02-03	3941.81	3959.00	3800.01	3959.00	298
2015-02-04	3959.01	3970.00	3885.00	3943.00	351
2015-02-05	3980.69	3990.00	3700.00	3705.00	1222
2015-02-06	3694.30	3835.75	3685.00	3835.75	582
2015-02-09	3835.23	3862.00	3765.00	3857.75	283
2015-02-10	3893.84	3900.00	3825.10	3900.00	492
2015-02-11	3900.00	3924.67	3875.50	3904.99	473
2015-02-12	3948.00	3962.00	3915.20	3955.58	276
2015-02-13	3965.00	3977.00	3876.00	3876.00	186
2015-02-17	3867.61	3974.75	3825.00	3970.01	244
2015-02-18	3951.07	3951.07	3860.00	3907.30	451
2015-02-19	3909.00	3950.00	3836.79	3836.79	321
2015-02-20	3852.42	3885.00	3805.00	3885.00	341
2015-02-23	3885.17	3924.75	3724.80	3910.00	253
2015-02-24	3901.00	3981.00	3900.00	3981.00	195
2015-02-25	3981.00	4002.00	3900.00	3981.04	295
2015-02-26	3900.01	4000.00	3900.00	3994.26	275
2015-02-27	3995.00	4010.00	3958.00	4010.00	370
2015-03-02	4019.00	4075.00	4001.00	4060.00	401
2015-03-03	4060.00	4060.00	3920.00	4020.00	1310
2015-03-04	4020.00	4070.00	3975.01	4070.00	343
2015-03-05	4050.44	4070.00	4011.00	4048.00	302
2015-03-06	4048.00	4048.00	3900.01	3920.00	342
2015-03-09	3916.08	4100.00	3916.08	4039.04	324
2015-03-10	3990.00	3990.00	3925.00	3938.05	224
2015-03-11	3936.00	4100.00	3900.95	3981.29	631
2015-03-12	3999.00	4075.00	3936.00	4075.00	470
2015-03-13	4065.00	4095.00	4045.00	4095.00	312
2015-03-16	4100.00	4207.85	4057.00	4190.00	399
2015-03-17	4190.00	4239.11	4110.06	4212.73	332
2015-03-18	4210.00	4250.00	4152.04	4250.00	132
2015-03-19	4229.00	4300.00	4210.00	4295.00	240
2015-03-20	4288.10	4640.00	4288.00	4640.00	1077
2015-03-23	4590.40	4590.40	4350.05	4356.00	713
2015-03-24	4370.00	4415.00	4200.00	4214.00	331
2015-03-25	4231.00	4292.61	4102.00	4109.98	335
2015-03-26	4117.38	4244.80	4052.00	4183.00	352
2015-03-27	4148.00	4197.69	4010.00	4100.00	582
2015-03-30	4080.00	4230.00	4037.21	4200.00	344
2015-03-31	4183.00	4226.00	4090.00	4132.00	618
2015-04-01	4101.00	4150.05	4068.01	4125.00	476
2015-04-02	4118.00	4237.00	4118.00	4171.95	350
2015-04-06	4170.99	4232.00	3956.01	4005.00	1160
2015-04-07	4009.15	4039.25	3860.00	3861.00	574
2015-04-08	3851.00	3950.00	3814.98	3950.00	387
2015-04-09	3949.99	3950.00	3818.50	3899.00	357
2015-04-10	3934.00	3941.87	3817.98	3880.47	190
2015-04-13	3863.50	3885.00	3780.01	3800.00	631
2015-04-14	3800.00	3867.45	3755.00	3794.26	317
2015-04-15	3800.00	3855.00	3715.00	3750.00	775
2015-04-16	3725.00	3750.04	3652.00	3670.00	537
2015-04-17	3611.00	3644.98	3380.43	3622.00	1177
2015-04-20	3630.00	3850.00	3616.18	3847.95	923
2015-04-21	3842.45	3847.00	3747.57	3748.00	367
2015-04-22	3756.00	3820.20	3702.01	3777.50	356
2015-04-23	3750.60	3825.00	3735.00	3799.00	279
2015-04-24	3781.29	3816.05	3750.00	3815.00	325
2015-04-27	3814.99	3814.99	3500.00	3790.00	433
2015-04-28	3789.00	3886.01	3630.00	3886.01	684
2015-04-29	3830.00	3850.00	3726.00	3752.01	272
2015-04-30	3724.00	3754.99	3600.00	3600.00	683
2015-05-01	3600.25	3690.00	3553.00	3610.00	496
2015-05-04	3609.99	3610.00	3500.00	3560.00	563
2015-05-05	3538.00	3575.00	3501.00	3550.00	484
2015-05-06	3575.00	3619.95	3465.20	3466.25	774
2015-05-07	3483.00	3550.00	3450.00	3550.00	347
2015-05-08	3604.00	3645.00	3550.00	3620.00	266
2015-05-11	3598.03	3598.03	3451.00	3488.80	286
2015-05-12	3483.00	3535.00	3386.00	3410.97	618
2015-05-13	3396.00	3424.00	3225.90	3274.72	690
2015-05-14	3308.98	3425.00	3225.00	3395.26	464
2015-05-15	3439.99	3456.00	3342.30	3391.41	370
2015-05-18	3399.39	3449.50	3390.00	3400.00	212
2015-05-19	3450.00	3529.99	3450.00	3460.00	417
2015-05-20	3488.00	3500.00	3367.70	3474.99	130
2015-05-21	3455.67	3494.78	3370.00	3424.50	202
2015-05-22	3385.00	3435.00	3350.00	3398.00	194
2015-05-26	3326.00	3344.99	3253.00	3253.00	380
2015-05-27	3315.00	3400.00	3280.00	3346.00	323
2015-05-28	3323.00	3344.00	3260.50	3327.00	413
2015-05-29	3341.97	3430.00	3299.00	3430.00	372
2015-06-01	3465.00	3466.00	3310.50	3332.00	494
2015-06-02	3315.00	3394.00	3291.10	3338.02	815
2015-06-03	3390.00	3466.00	3350.00	3438.05	491
2015-06-04	3450.00	3510.00	3355.00	3382.77	461
2015-06-05	3368.00	3450.00	3331.01	3442.00	238
2015-06-08	3469.00	3496.00	3400.01	3495.00	325
2015-06-09	3460.05	3500.00	3437.20	3475.00	219
2015-06-10	3501.00	3557.00	3481.93	3515.00	335
2015-06-11	3481.94	3549.99	3481.93	3547.17	143
2015-06-12	3470.00	3536.07	3470.00	3518.00	230
2015-06-15	3500.00	3500.00	3345.00	3345.00	647
2015-06-16	3329.00	3392.17	3271.79	3332.72	411
2015-06-17	3338.00	3400.00	3280.02	3349.97	278
2015-06-18	3329.00	3400.00	3303.50	3388.00	602
2015-06-19	3480.00	3509.00	3293.00	3296.45	1180
2015-06-22	3329.99	3450.00	3286.05	3425.08	523
2015-06-23	3368.00	3550.00	3368.00	3550.00	517
2015-06-24	3442.00	3584.00	3415.00	3500.11	881
2015-06-25	3535.12	3675.00	3524.05	3559.00	776
2015-06-26	3559.00	3660.00	3501.00	3581.00	2777
2015-06-29	3500.00	3543.00	3403.00	3474.07	568
2015-06-30	3496.00	3599.00	3481.00	3599.00	287
2015-07-01	3599.00	3640.00	3560.00	3598.01	329
2015-07-02	3500.00	3665.00	3500.00	3526.01	322
2015-07-06	3513.00	3575.00	3483.00	3526.32	326
2015-07-07	3563.00	3650.00	3491.21	3640.00	266
2015-07-08	3616.99	3639.99	3502.22	3620.00	147
2015-07-09	3614.00	3634.95	3451.00	3451.00	309
2015-07-10	3490.00	3600.00	3490.00	3600.00	226
2015-07-13	3600.00	3675.00	3525.00	3675.00	174
2015-07-14	3610.00	3654.90	3535.00	3559.48	243
2015-07-15	3570.00	3612.77	3540.00	3570.00	189
2015-07-16	3540.00	3640.00	3540.00	3615.00	210
2015-07-17	3535.00	3635.00	3510.00	3511.07	426
2015-07-20	3558.00	3558.00	3356.06	3373.00	869
2015-07-21	3366.00	3398.00	3283.01	3370.00	705
2015-07-22	3306.00	3390.00	3306.00	3376.00	171
2015-07-23	3391.00	3410.00	3303.20	3325.00	238
2015-07-24	3325.00	3375.00	3311.26	3325.00	307
2015-07-27	3300.00	3300.00	3250.00	3260.00	159
2015-07-28	3325.00	3400.00	3290.00	3362.00	201
2015-07-29	3331.00	3450.00	3325.00	3338.00	119
2015-07-30	3338.02	3475.00	3275.00	3475.00	373
2015-07-31	3450.00	3475.00	3374.00	3475.00	464
2015-08-03	3425.00	3465.00	3331.31	3413.00	209
2015-08-04	3403.94	3450.00	3360.31	3370.00	177
2015-08-05	3399.59	3399.59	3249.99	3249.99	298
2015-08-06	3345.00	3345.00	3275.00	3321.33	240
2015-08-07	3345.00	3360.00	3320.00	3320.00	195
2015-08-10	3320.00	3400.00	3312.00	3400.00	523
2015-08-11	3350.00	3369.99	3302.00	3364.00	304
2015-08-12	3320.00	3434.00	3312.05	3434.00	381
2015-08-13	3449.00	3449.84	3313.21	3320.00	266
2015-08-14	3329.99	3420.00	3325.00	3420.00	237
2015-08-17	3419.00	3419.00	3322.01	3410.00	277
2015-08-18	3410.00	3410.00	3322.00	3358.00	201
2015-08-19	3326.00	3350.00	3305.00	3349.00	226
2015-08-20	3320.00	3362.00	3310.00	3325.00	313
2015-08-21	3304.10	3304.10	3094.00	3200.00	882
2015-08-24	2868.00	3189.99	2851.00	2999.99	495
2015-08-25	3125.00	3213.00	3055.01	3198.99	417
2015-08-26	3277.95	3295.00	3200.00	3257.00	343
2015-08-27	3257.00	3315.00	3150.00	3248.00	422
2015-08-28	3243.00	3264.24	3174.21	3250.00	270
2015-08-31	3295.00	3332.00	3250.00	3320.24	403
2015-09-01	3294.00	3319.79	3090.00	3230.01	1694
2015-09-02	3296.00	3312.67	3200.00	3312.67	257
2015-09-03	3258.00	3290.00	3210.00	3230.99	182
2015-09-04	3163.00	3200.00	3125.00	3149.00	366
2015-09-08	3150.00	3199.99	3150.00	3175.12	306
2015-09-09	3341.00	3342.50	3122.28	3125.00	550
2015-09-10	3124.90	3220.00	3076.10	3199.00	167
2015-09-11	3140.00	3400.00	3105.00	3333.05	449
2015-09-14	3301.05	3301.05	3200.00	3254.99	176
2015-09-15	3229.00	3241.90	3152.22	3199.08	371
2015-09-16	3210.00	3217.04	3161.51	3175.19	233
2015-09-17	3150.10	3200.00	3144.00	3162.31	248
2015-09-18	3100.00	3300.00	3100.00	3300.00	994
2015-09-21	3205.00	3258.00	3175.00	3175.00	305
2015-09-22	3077.00	3235.00	3077.00	3200.00	306
2015-09-23	3244.00	3244.00	3175.00	3175.01	181
2015-09-24	3200.00	3225.00	3153.00	3224.00	212
2015-09-25	3186.00	3275.00	3010.00	3010.00	854
2015-09-28	3050.00	3100.00	3015.00	3041.52	369
2015-09-29	3070.00	3090.00	3015.00	3015.00	342
2015-09-30	3050.00	3108.18	3005.00	3079.00	412
2015-10-01	3034.00	3070.00	2965.00	2971.95	665
2015-10-02	2950.00	2995.00	2925.00	2994.49	458
2015-10-05	3045.38	3089.00	3015.50	3075.00	265
2015-10-06	3100.00	3142.80	3012.00	3018.89	541
2015-10-07	3049.06	3100.00	2990.00	3054.69	331
2015-10-08	3090.00	3172.00	3052.05	3120.00	636
2015-10-09	3148.00	3184.99	3100.07	3179.00	104
2015-10-12	3180.00	3210.05	3145.00	3210.05	416
2015-10-13	3180.00	3219.99	3100.00	3119.68	409
2015-10-14	3148.00	3168.00	3017.01	3042.28	263
2015-10-15	3033.00	3140.98	3021.00	3140.98	312
2015-10-16	3149.53	3209.00	3085.00	3156.00	232
2015-10-19	3175.00	3195.00	3106.11	3170.00	178
2015-10-20	3152.50	3186.50	3120.00	3168.00	217
2015-10-21	3168.00	3168.00	3120.00	3133.36	213
2015-10-22	3132.45	3230.00	3100.00	3201.00	270
2015-10-23	3180.00	3270.46	3172.02	3270.00	224
2015-10-26	3253.65	3338.00	3215.00	3270.00	326
2015-10-27	3253.65	3287.50	3151.00	3195.00	286
2015-10-28	3181.28	3337.01	3181.28	3337.01	346
2015-10-29	3311.99	3375.00	3261.86	3261.86	418
2015-10-30	3234.75	3369.00	3230.51	3368.00	399
2015-11-02	3363.50	3366.98	3218.79	3268.49	210
2015-11-03	3234.99	3300.00	3228.01	3290.00	482
2015-11-04	3255.00	3359.20	3255.00	3325.00	269
2015-11-05	3302.00	3396.60	3301.00	3392.99	112
2015-11-06	3334.00	3436.00	3275.01	3351.00	337
2015-11-09	3298.00	3300.00	3227.00	3230.00	336
2015-11-10	3223.00	3242.46	2916.13	3223.00	275
2015-11-11	3065.00	3124.50	2950.00	3075.00	474
2015-11-12	3051.94	3108.00	3021.01	3040.50	425
2015-11-13	3025.00	3158.00	3025.00	3082.00	183
2015-11-16	3055.00	3100.00	3015.00	3095.00	152
2015-11-17	3052.01	3168.75	3020.00	3150.00	375
2015-11-18	3149.50	3149.50	3010.01	3055.00	537
2015-11-19	3034.00	3060.00	3005.00	3024.55	197
2015-11-20	3003.00	3142.99	3003.00	3085.00	292
2015-11-23	3085.00	3262.00	3056.11	3250.00	423
2015-11-24	3225.72	3310.05	3143.02	3259.00	462
2015-11-25	3258.88	3344.00	3150.00	3313.57	327
2015-11-27	3300.00	3444.35	3299.79	3441.00	166
2015-11-30	3487.45	3500.00	3225.00	3300.00	601
2015-12-01	3260.01	3301.00	3145.00	3152.50	1965
2015-12-02	3136.00	3174.00	3070.01	3078.00	437
2015-12-03	3090.00	3117.90	3022.10	3035.77	425
2015-12-04	3167.88	3167.88	3020.11	3046.00	303
2015-12-07	3032.01	3125.05	3032.01	3072.50	426
2015-12-08	3026.42	3150.00	3025.00	3119.31	210
2015-12-09	3147.00	3150.01	3050.03	3150.00	228
2015-12-10	3172.00	3172.00	3070.00	3082.01	131
2015-12-11	3062.00	3099.99	3031.00	3051.00	298
2015-12-14	3040.00	3100.00	2975.31	3018.00	634
2015-12-15	3022.01	3045.00	3000.00	3030.00	154
2015-12-16	3074.00	3075.00	3000.00	3012.65	228
2015-12-17	3160.00	3167.90	2960.00	2966.28	484
2015-12-18	2885.00	3050.00	2880.00	2940.01	1455
2015-12-21	2932.99	3027.00	2900.00	2980.00	278
2015-12-22	2980.00	3028.00	2930.00	3028.00	128
2015-12-23	3021.93	3049.00	2980.10	3007.00	156
2015-12-24	2974.00	3030.00	2968.01	2982.01	137
2015-12-28	2922.00	3000.00	2900.01	2961.00	135
2015-12-29	2955.25	2975.00	2929.95	2959.95	256
2015-12-30	2932.00	2949.99	2890.00	2892.00	463
2015-12-31	2935.00	2994.90	2894.74	2894.74	316
2016-01-04	2880.00	2880.00	2772.24	2810.00	540
2016-01-05	2850.00	2850.00	2802.10	2830.00	257
2016-01-06	2800.00	2825.00	2560.00	2585.00	1700
2016-01-07	2570.00	2672.00	2555.00	2603.55	783
2016-01-08	2750.00	2750.00	2525.36	2525.36	463
2016-01-11	2605.00	2647.00	2536.45	2632.89	376
2016-01-12	2652.00	2672.00	2535.00	2625.25	592
2016-01-13	2603.00	2666.74	2561.81	2606.50	358
2016-01-14	2610.16	2644.00	2500.00	2581.01	415
2016-01-15	2539.00	2550.05	2427.01	2483.00	685
2016-01-19	2500.01	2627.85	2495.03	2615.00	534
2016-01-20	2550.00	2763.00	2550.00	2741.86	968
2016-01-21	2770.00	2836.90	2692.00	2799.95	400
2016-01-22	2827.00	2837.90	2700.00	2759.90	408
2016-01-25	2748.00	2784.00	2669.25	2675.00	446
2016-01-26	2675.00	2700.00	2619.00	2621.00	300
2016-01-27	2580.00	2700.00	2580.00	2585.00	500
2016-01-28	2612.33	2700.00	2585.10	2603.98	336
2016-01-29	2603.00	2877.00	2581.10	2877.00	702
2016-02-01	2735.00	2900.00	2735.00	2790.00	271
2016-02-02	2800.00	3155.00	2755.00	3032.00	974
2016-02-03	3098.00	3098.00	2900.17	2952.35	494
2016-02-04	3030.00	3075.00	2800.00	2840.76	210
2016-02-05	2799.29	2850.00	2607.01	2615.99	420
2016-02-08	2540.00	2670.85	2540.00	2614.65	191
2016-02-09	2611.00	2670.00	2550.21	2580.00	302
2016-02-10	2655.00	2707.48	2552.00	2695.00	377
2016-02-11	2630.00	2650.00	2540.00	2600.00	172
2016-02-12	2607.00	2711.72	2601.00	2700.00	216
2016-02-16	2735.00	2780.00	2687.00	2748.07	217
2016-02-17	2748.07	3035.00	2722.58	2950.00	724
2016-02-18	3009.00	3009.00	2851.11	2874.65	404
2016-02-19	2874.65	3038.00	2805.06	2866.15	541
2016-02-22	2813.06	2950.00	2770.51	2828.62	411
2016-02-23	2828.00	2919.99	2787.98	2787.98	308
2016-02-24	2788.00	2948.00	2760.00	2904.25	250
2016-02-25	2905.00	2947.99	2818.00	2877.00	108
2016-02-26	2850.00	2875.00	2802.68	2839.00	134
2016-02-29	2810.00	2950.00	2810.00	2925.00	545
2016-03-01	2906.00	3019.99	2906.00	2989.00	1031
2016-03-02	2906.00	3000.00	2906.00	2981.68	294
2016-03-03	2931.00	3014.48	2921.51	2986.02	405
2016-03-04	2933.00	3012.86	2922.00	3012.86	222
2016-03-07	3012.86	3020.05	2953.50	3004.75	151
2016-03-08	3007.00	3029.99	2953.00	2965.04	294
2016-03-09	2952.00	3000.00	2883.01	2945.00	215
2016-03-10	2943.20	2990.00	2850.00	2864.00	182
2016-03-11	2950.00	3007.00	2880.16	3007.00	309
2016-03-14	3015.00	3022.00	2950.00	2982.67	48
2016-03-15	2911.00	2981.00	2865.51	2870.00	369
2016-03-16	2893.00	2950.00	2860.00	2920.00	269
2016-03-17	2909.95	3006.00	2878.00	2949.00	575
2016-03-18	2957.42	2985.00	2813.00	2850.00	903
2016-03-21	2855.00	2960.00	2855.00	2957.99	390
2016-03-22	2946.18	2960.00	2908.32	2945.41	189
2016-03-23	2880.00	2910.00	2809.31	2815.00	352
2016-03-24	2799.99	2799.99	2725.00	2740.01	355
2016-03-28	2747.51	2818.99	2747.51	2768.01	126
2016-03-29	2755.00	2900.00	2710.00	2900.00	333
2016-03-30	2900.00	2995.00	2865.00	2995.00	354
2016-03-31	2953.05	3003.01	2900.03	3003.01	369
2016-04-01	3003.00	3086.00	2925.01	3054.00	383
2016-04-04	3088.99	3088.99	3000.00	3035.84	153
2016-04-05	3014.00	3050.00	2991.00	2991.00	225
2016-04-06	2997.00	3028.01	2970.00	3025.01	154
2016-04-07	2990.00	3015.00	2965.01	3010.32	363
2016-04-08	2995.00	3008.95	2955.02	2999.00	103
2016-04-11	3000.00	3013.85	2950.00	2950.00	105
2016-04-12	2921.00	3025.00	2907.00	2999.99	196
2016-04-13	3007.00	3068.84	2950.00	3068.84	486
2016-04-14	3085.00	3092.24	3000.00	3000.00	337
2016-04-15	2969.00	3038.00	2966.25	3028.11	235
2016-04-18	3000.00	3050.00	2970.10	2978.00	168
2016-04-19	3069.00	3074.74	2990.00	3033.99	558
2016-04-20	3015.00	3065.05	3015.00	3050.00	230
2016-04-21	3020.00	3047.18	2916.01	2916.12	354
2016-04-22	2930.67	2979.90	2925.00	2931.00	108
2016-04-25	2925.00	2997.00	2913.10	2966.00	130
2016-04-26	3010.00	3036.00	2955.00	3017.45	141
2016-04-27	2985.00	3125.00	2985.00	3124.00	186
2016-04-28	3095.00	3095.00	3030.00	3038.86	331
2016-04-29	3065.00	3078.90	3003.00	3003.00	250
2016-05-02	3052.00	3076.05	3025.00	3067.00	218
2016-05-03	3018.58	3065.00	2902.50	2930.01	302
2016-05-04	2925.00	2944.99	2913.10	2920.03	220
2016-05-05	2970.00	2989.98	2905.00	2905.00	174
2016-05-06	2902.70	2974.00	2890.00	2973.89	177
2016-05-09	2944.95	3022.00	2925.00	2960.00	484
2016-05-10	2940.00	2980.00	2925.00	2969.00	263
2016-05-11	2935.00	2964.99	2905.00	2929.09	214
2016-05-12	2931.00	2945.00	2910.00	2920.00	208
2016-05-13	2908.00	2950.00	2908.00	2930.11	123
2016-05-16	2979.00	2979.00	2901.00	2936.88	359
2016-05-17	2960.00	2960.00	2850.47	2853.00	392
2016-05-18	2851.10	2889.98	2830.00	2878.21	310
2016-05-19	2851.51	2860.00	2788.11	2798.00	297
2016-05-20	2782.00	2900.00	2782.00	2874.00	307
2016-05-23	2910.37	3001.00	2841.00	2996.31	251
2016-05-24	2960.00	3085.00	2960.00	3085.00	607
2016-05-25	3025.00	3085.00	3018.95	3074.99	241
2016-05-26	3093.33	3105.28	3060.00	3066.65	140
2016-05-27	3042.87	3125.00	3042.87	3125.00	177
2016-05-31	3006.25	3075.05	2960.00	3020.00	2137
2016-06-01	3004.00	3120.00	3000.00	3002.00	6847
2016-06-02	3008.00	3074.98	2877.00	2965.77	1274
2016-06-03	3019.00	3019.00	2885.97	2888.00	592
2016-06-06	2963.00	2963.00	2801.00	2803.00	1146
2016-06-07	2879.00	2896.60	2830.00	2896.60	550
2016-06-08	2896.60	2939.99	2820.00	2918.00	399
2016-06-09	2903.00	2925.00	2838.00	2888.00	837
2016-06-10	2830.00	2890.03	2816.00	2816.00	509
2016-06-13	2832.89	2842.37	2800.00	2800.00	629
2016-06-14	2790.00	2843.00	2742.00	2742.00	663
2016-06-15	2800.00	2814.43	2742.00	2742.00	444
2016-06-16	2741.00	2775.00	2710.10	2726.50	506
2016-06-17	2799.92	2831.48	2755.00	2816.94	3264
2016-06-20	2850.01	2884.95	2816.60	2878.33	408
2016-06-21	2853.00	2885.00	2837.05	2855.00	225
2016-06-22	2885.00	2885.00	2770.00	2812.43	418
2016-06-23	2809.00	2812.17	2764.34	2809.00	448
2016-06-24	2706.00	2879.00	2681.00	2764.58	2899
2016-06-27	2790.00	2790.00	2590.00	2758.70	732
2016-06-28	2777.00	2825.00	2700.06	2817.96	455
2016-06-29	2790.00	2839.15	2780.00	2807.00	451
2016-06-30	2771.00	2870.64	2767.15	2870.64	403
2016-07-01	2849.00	2888.51	2828.51	2865.00	294
2016-07-05	2775.00	2831.00	2765.07	2795.26	237
2016-07-06	2799.00	2860.00	2730.00	2833.48	941
2016-07-07	2833.02	2880.00	2778.02	2782.92	262
2016-07-08	2810.00	2943.93	2810.00	2883.27	489
2016-07-11	2825.00	2945.00	2825.00	2900.00	323
2016-07-12	2911.00	2934.05	2832.00	2907.46	686
2016-07-13	2880.00	2900.05	2837.20	2873.00	457
2016-07-14	2900.00	2945.00	2885.53	2935.00	396
2016-07-15	2895.00	2950.00	2890.01	2940.00	536
2016-07-18	2901.00	3008.88	2901.00	2983.67	263
2016-07-19	2942.00	3008.95	2932.70	2989.09	357
2016-07-20	3009.00	3010.00	2920.00	2945.42	199
2016-07-21	2928.04	2959.95	2910.02	2933.00	249
2016-07-22	2932.00	2950.00	2918.00	2940.00	237
2016-07-25	2855.00	2945.53	2855.00	2901.00	188
2016-07-26	2885.00	2955.00	2885.00	2955.00	157
2016-07-27	2970.00	2970.00	2902.00	2930.00	232
2016-07-28	2945.00	2945.00	2888.51	2916.84	124
2016-07-29	2897.00	2930.03	2860.00	2930.00	370
2016-08-01	2979.00	2979.00	2899.00	2935.65	166
2016-08-02	2941.00	2955.00	2867.10	2868.00	373
2016-08-03	2851.00	2999.80	2815.00	2993.51	387
2016-08-04	2993.00	2993.00	2898.00	2898.00	117
2016-08-05	2920.00	2994.97	2901.00	2980.70	202
2016-08-08	2975.00	3096.94	2965.00	3096.94	302
2016-08-09	3078.00	3171.94	3050.00	3120.00	275
2016-08-10	3100.00	3140.00	3025.00	3094.99	171
2016-08-11	3100.00	3230.00	3099.95	3180.00	378
2016-08-12	3150.00	3200.00	3118.00	3118.00	296
2016-08-15	3122.00	3280.00	3122.00	3211.95	259
2016-08-16	3190.99	3205.00	3128.21	3145.01	149
2016-08-17	3135.00	3135.00	3076.00	3110.03	222
2016-08-18	3160.00	3164.00	3011.00	3090.00	258
2016-08-19	3084.00	3086.50	3060.00	3061.96	253
2016-08-22	3030.00	3217.45	3030.00	3217.29	301
2016-08-23	3217.97	3234.90	3150.20	3219.39	177
2016-08-24	3210.00	3243.00	3161.95	3229.00	321
2016-08-25	3239.00	3271.00	3152.11	3259.59	330
2016-08-26	3272.00	3278.99	3230.00	3235.00	120
2016-08-29	3273.97	3279.00	3216.00	3250.00	90
2016-08-30	3272.00	3272.00	3165.11	3175.50	194
2016-08-31	3196.90	3273.00	3196.90	3235.00	383
2016-09-01	3201.00	3248.85	3155.01	3226.50	229
2016-09-02	3235.00	3256.95	3175.00	3213.00	186
2016-09-06	3198.99	3275.00	3160.19	3275.00	303
2016-09-07	3275.00	3329.11	3215.95	3329.11	838
2016-09-08	3315.00	3369.00	3265.01	3368.00	274
2016-09-09	3354.71	3394.99	3163.01	3163.01	889
2016-09-12	3163.01	3302.00	3150.00	3302.00	485
2016-09-13	3263.98	3263.98	3163.00	3171.00	378
2016-09-14	3171.00	3220.00	3100.00	3110.88	194
2016-09-15	3144.88	3188.79	3130.00	3182.05	217
2016-09-16	3310.00	3400.03	3250.00	3316.99	1628
2016-09-19	3281.00	3349.86	3281.00	3310.00	179
2016-09-20	3345.00	3345.00	3304.95	3316.51	228
2016-09-21	3290.00	3339.96	3250.00	3338.00	284
2016-09-22	3338.95	3350.00	3282.00	3349.97	293
2016-09-23	3338.99	3349.55	3300.00	3302.12	344
2016-09-26	3299.98	3324.99	3285.00	3285.00	190
2016-09-27	3288.00	3420.87	3250.00	3324.34	473
2016-09-28	3290.00	3394.00	3290.00	3364.00	471
2016-09-29	3372.50	3440.00	3342.00	3380.00	444
2016-09-30	3380.00	3460.00	3345.45	3440.00	336
2016-10-03	3432.00	3500.00	3408.00	3500.00	449
2016-10-04	3467.03	3507.00	3440.00	3445.00	289
2016-10-05	3463.46	3549.99	3451.51	3544.00	304
2016-10-06	3520.00	3597.99	3500.00	3530.00	429
2016-10-07	3510.00	3547.00	3465.01	3479.14	238
2016-10-10	3521.00	3595.00	3500.00	3590.00	292
2016-10-11	3575.00	3579.99	3500.00	3511.98	290
2016-10-12	3565.00	3565.00	3520.00	3554.00	250
2016-10-13	3510.00	3510.00	3375.93	3430.00	301
2016-10-14	3440.15	3529.00	3440.10	3524.94	275
2016-10-17	3523.90	3523.90	3400.00	3478.67	231
2016-10-18	3529.00	3529.00	3354.79	3461.22	293
2016-10-19	3481.00	3565.00	3425.00	3564.00	305
2016-10-20	3506.00	3579.98	3475.01	3574.00	170
2016-10-21	3533.10	3580.00	3530.00	3533.51	120
2016-10-24	3533.51	3590.00	3500.00	3590.00	433
2016-10-25	3525.00	3600.00	3525.00	3566.00	249
2016-10-26	3550.02	3550.50	3477.02	3485.00	256
2016-10-27	3511.21	3511.21	3355.00	3392.00	273
2016-10-28	3399.00	3430.00	3340.01	3349.60	208
2016-10-31	3368.00	3460.00	3345.00	3385.00	443
2016-11-01	3438.00	3459.60	3370.00	3386.00	284
2016-11-02	3380.20	3399.99	3313.71	3313.71	793
2016-11-03	3322.88	3350.00	3178.01	3211.76	513
2016-11-04	3258.00	3300.00	3200.00	3201.95	401
2016-11-07	3267.00	3300.00	3190.00	3300.00	534
2016-11-08	3291.86	3337.44	3229.21	3334.93	178
2016-11-09	3276.00	3580.00	3263.05	3580.00	699
2016-11-10	3500.00	3661.00	3500.00	3622.95	1374
2016-11-11	3598.00	3770.00	3550.00	3700.00	1723
2016-11-14	3790.00	3790.00	3650.00	3785.06	543
2016-11-15	3784.00	3820.00	3725.15	3820.00	529
2016-11-16	3817.99	3820.00	3705.04	3765.00	685
2016-11-17	3789.21	3851.00	3731.00	3800.00	379
2016-11-18	3778.52	3899.00	3757.50	3860.00	608
2016-11-21	3880.26	3880.26	3640.00	3880.00	1072
2016-11-22	3800.10	3839.99	3700.00	3798.00	729
2016-11-23	3720.00	3850.00	3652.00	3820.00	753
2016-11-25	3842.62	3955.00	3830.00	3952.08	911
2016-11-28	3924.10	4050.00	3827.20	3950.00	905
2016-11-29	3957.50	4193.18	3920.21	4065.60	1931
2016-11-30	4159.00	4165.00	3940.00	4093.00	1167
2016-12-01	4115.00	4183.99	4000.01	4075.00	418
2016-12-02	4007.00	4098.00	3882.00	4049.80	630
2016-12-05	4044.00	4215.99	4025.00	4214.83	1030
2016-12-06	4227.00	4430.99	4175.00	4391.00	1057
2016-12-07	4402.00	4402.00	4280.00	4364.00	412
2016-12-08	4389.99	4490.00	4306.45	4444.14	706
2016-12-09	4470.00	4545.00	4225.01	4290.77	963
2016-12-12	4250.00	4382.93	4133.26	4221.35	572
2016-12-13	4269.00	4324.99	4170.05	4200.05	411
2016-12-14	4200.00	4295.00	4126.00	4275.00	723
2016-12-15	4275.00	4275.00	4116.84	4116.84	696
2016-12-16	4304.00	4544.00	4161.56	4304.00	2014
2016-12-19	4216.39	4229.70	4095.02	4125.00	594
2016-12-20	4212.00	4212.00	4098.01	4140.00	697
2016-12-21	4195.00	4195.00	4063.01	4100.00	420
2016-12-22	4128.00	4128.00	3914.07	3999.00	469
2016-12-23	3995.00	4059.88	3927.02	4048.71	437
2016-12-27	4070.00	4134.00	4044.95	4133.00	220
2016-12-28	4133.00	4159.50	4018.00	4031.04	270
2016-12-29	4088.00	4090.54	3977.53	4007.52	405
2016-12-30	4008.00	4039.02	3950.15	3951.99	432
2017-01-03	4080.00	4124.99	3997.79	4012.01	596
2017-01-04	4088.00	4225.00	4025.00	4204.00	844
2017-01-05	4235.00	4250.00	4051.00	4051.00	467
2017-01-06	4098.00	4117.30	4011.02	4012.00	407
2017-01-09	4085.00	4085.00	3885.01	3894.09	756
2017-01-10	3965.00	3989.89	3869.50	3960.28	750
2017-01-11	3990.00	4050.00	3970.01	3991.99	549
2017-01-12	3991.00	4000.00	3825.15	3827.00	510
2017-01-13	3842.00	3842.00	3700.00	3830.00	727
2017-01-17	3790.15	3815.00	3715.01	3741.68	396
2017-01-18	3741.68	3741.68	3681.02	3739.99	505
2017-01-19	3750.00	3866.00	3719.95	3754.34	575
2017-01-20	3751.00	3838.99	3749.95	3765.00	369
2017-01-23	3800.00	3838.00	3766.00	3802.00	209
2017-01-24	3825.00	3996.00	3775.00	3994.50	487
2017-01-25	4049.00	4049.00	3702.91	3731.31	1687
2017-01-26	3751.05	3827.00	3741.00	3788.60	681
2017-01-27	3845.00	3949.99	3803.81	3916.69	332
2017-01-30	3900.00	3900.00	3760.72	3824.96	510
2017-01-31	3799.00	3850.00	3716.00	3850.00	576
2017-02-01	3920.00	4050.00	3863.17	3906.00	723
2017-02-02	3995.00	3995.00	3828.10	3832.43	239
2017-02-03	3842.00	4044.00	3813.01	3997.75	517
2017-02-06	4024.00	4024.00	3881.02	3890.00	348
2017-02-07	3965.00	3965.00	3847.00	3847.05	327
2017-02-08	3884.00	3896.49	3721.00	3743.50	703
2017-02-09	3784.00	3820.00	3755.00	3791.49	403
2017-02-10	3829.00	3835.00	3750.00	3820.00	424
2017-02-13	3844.00	3950.00	3809.00	3950.00	616
2017-02-14	3929.79	3949.14	3854.00	3900.00	420
2017-02-15	3893.45	3970.65	3850.00	3970.65	477
2017-02-16	3969.84	3985.03	3875.20	3901.00	522
2017-02-17	3919.00	3947.00	3750.00	3871.05	563
2017-02-21	3923.00	3943.00	3855.31	3913.99	304
2017-02-22	3912.00	3979.80	3891.01	3963.97	470
2017-02-23	3956.86	3965.00	3875.03	3944.51	261
2017-02-24	3815.00	3960.00	3800.00	3955.00	549
2017-02-27	3916.00	3934.46	3800.30	3832.46	1410
2017-02-28	3808.05	3809.71	3590.06	3632.45	3988
2017-03-01	3696.89	3824.00	3675.00	3814.00	898
2017-03-02	3745.00	3821.00	3725.03	3797.02	416
2017-03-03	3785.00	3884.99	3725.00	3884.56	724
2017-03-06	3875.00	3950.00	3810.00	3930.53	797
2017-03-07	3929.00	3968.99	3900.00	3934.54	480
2017-03-08	3968.90	4020.05	3926.00	3986.00	947
2017-03-09	3980.00	4020.00	3825.00	3902.13	498
2017-03-10	3976.00	4005.00	3827.04	3868.76	797
2017-03-13	3868.76	3941.00	3850.00	3895.00	527
2017-03-14	3899.99	3934.00	3850.01	3872.45	406
2017-03-15	3860.25	4024.49	3852.00	4019.00	491
2017-03-16	4025.00	4065.00	4000.00	4040.00	627
2017-03-17	4100.00	4246.23	4065.00	4162.50	4260
2017-03-20	4195.00	4229.52	4057.31	4105.00	817
2017-03-21	3975.00	4050.00	3951.55	3967.76	682
2017-03-22	3996.00	4038.11	3845.00	3871.33	653
2017-03-23	3930.00	4024.99	3864.01	3911.00	580
2017-03-24	3968.00	3983.79	3845.00	3879.00	192
2017-03-27	3876.00	3939.90	3800.00	3912.63	338
2017-03-28	3912.63	3980.92	3880.00	3980.00	225
2017-03-29	3921.00	4000.00	3878.00	3984.79	299
2017-03-30	3910.00	4200.00	3900.00	4084.69	497
2017-03-31	3984.00	4240.99	3967.04	4169.46	1088
2017-04-03	4115.00	4160.00	3995.00	4025.53	725
2017-04-04	4019.90	4110.40	3995.00	4034.28	577
2017-04-05	4067.00	4100.00	3889.00	3940.20	498
2017-04-06	3950.00	4050.00	3900.01	3996.83	664
2017-04-07	3955.30	4042.00	3950.00	4010.07	383
2017-04-10	4025.00	4099.56	3975.00	4088.31	490
2017-04-11	4047.42	4074.52	4000.10	4038.95	200
2017-04-12	4064.47	4064.47	3976.00	3987.53	180
2017-04-13	3945.35	3990.00	3916.05	3933.00	202
2017-04-17	3944.20	4050.00	3900.00	3981.00	394
2017-04-18	3981.00	4073.00	3953.01	4063.00	319
2017-04-19	4063.00	4166.16	4058.00	4166.16	437
2017-04-20	4180.00	4299.99	4160.02	4288.00	525
2017-04-21	4300.00	4356.00	4160.00	4185.00	471
2017-04-24	4285.00	4339.99	4245.00	4319.80	343
2017-04-25	4340.00	4350.00	4298.51	4317.60	384
2017-04-26	4317.60	4353.72	4166.01	4275.02	634
2017-04-27	4288.00	4327.86	4187.40	4249.00	320
2017-04-28	4192.00	4248.00	4105.01	4234.01	979
2017-05-01	4175.00	4291.00	4130.02	4173.44	261
2017-05-02	4237.00	4250.00	4134.00	4176.60	561
2017-05-03	4134.00	4160.00	4031.16	4031.16	475
2017-05-04	4008.20	4100.00	3912.51	3955.01	626
2017-05-05	4090.00	4090.00	3963.99	3970.51	327
2017-05-08	4000.00	4010.00	3960.00	4010.00	189
2017-05-09	4025.00	4025.00	3960.20	3981.59	342
2017-05-10	3970.02	3998.84	3833.91	3833.50	791
2017-05-11	3834.00	3889.49	3740.92	3741.00	547
2017-05-12	3745.01	3823.50	3688.00	3763.25	497
2017-05-15	3816.92	3873.00	3799.93	3829.29	311
2017-05-16	3830.10	3849.99	3700.05	3771.85	367
2017-05-17	3769.83	3819.97	3247.00	3695.00	821
2017-05-18	3715.00	3848.79	3700.00	3806.01	434
2017-05-19	3897.00	3900.00	3775.00	3829.80	733
2017-05-22	3838.00	3899.99	3800.00	3865.04	242
2017-05-23	3880.00	3890.00	3848.45	3875.01	279
2017-05-24	3877.37	3998.96	3834.75	3920.00	414
2017-05-25	3943.37	3980.00	3873.05	3902.22	154
2017-05-26	3937.00	3998.00	3929.89	3994.05	582
2017-05-30	3978.73	4045.00	3949.99	4021.25	609
2017-05-31	4052.00	4083.70	3975.00	4049.51	1468
2017-06-01	4029.00	4100.00	3976.04	4100.00	708
2017-06-02	4101.90	4193.00	4069.96	4128.00	864
2017-06-05	4158.00	4162.00	4038.00	4065.51	769
2017-06-06	4079.00	4150.00	3925.01	4120.38	684
2017-06-07	4139.00	4201.00	4115.00	4185.00	686
2017-06-08	4157.00	4249.00	4100.00	4158.00	640
2017-06-09	4199.98	4255.00	4022.81	4096.31	662
2017-06-12	4119.00	4249.99	4025.00	4211.34	792
2017-06-13	4237.00	4275.90	4150.02	4230.01	310
2017-06-14	4215.03	4235.34	4101.50	4205.37	737
2017-06-15	4130.00	4229.97	4106.12	4157.00	496
2017-06-16	3875.00	4148.00	3840.03	4103.80	1806
2017-06-19	4068.00	4149.99	4068.00	4125.00	518
2017-06-20	4129.00	4158.00	3941.00	3972.41	1321
2017-06-21	3988.99	3988.99	3885.00	3938.08	809
2017-06-22	3947.93	3975.09	3876.01	3940.79	1023
2017-06-23	3952.00	4110.00	3811.59	3811.59	22847
2017-06-26	3860.35	3886.26	3807.00	3827.40	1068
2017-06-27	3820.00	3849.99	3725.50	3742.00	1539
2017-06-28	3825.00	3870.40	3730.00	3864.99	1859
2017-06-29	3862.00	3910.00	3820.00	3904.68	1061
2017-06-30	3900.00	3999.65	3873.00	3995.00	856
2017-07-03	4000.00	4000.00	3925.00	3985.51	217
2017-07-05	3927.00	3975.00	3927.00	3930.00	684
2017-07-06	3910.00	3956.86	3875.00	3875.02	1110
2017-07-07	3909.85	3933.95	3875.00	3901.94	457
2017-07-10	3903.25	3903.25	3815.00	3815.00	371
2017-07-11	3814.88	3897.95	3812.00	3846.00	223
2017-07-12	3919.00	3935.00	3831.00	3893.06	559
2017-07-13	3853.36	3915.82	3830.00	3837.73	239
2017-07-14	3833.50	3899.97	3833.50	3845.00	333
2017-07-17	3850.00	3920.00	3850.00	3915.00	388
2017-07-18	3900.10	3985.00	3893.05	3966.67	702
2017-07-19	3995.00	4144.99	3995.00	4131.32	1117
2017-07-20	4115.15	4185.00	4100.00	4163.85	1887
2017-07-21	4153.32	4231.00	4125.00	4176.69	713
2017-07-24	4227.00	4258.60	4160.03	4258.60	397
2017-07-25	4297.00	4305.00	4200.00	4250.00	1683
2017-07-26	4223.99	4299.99	4176.00	4246.28	419
2017-07-27	4288.99	4288.99	4176.00	4229.00	342
2017-07-28	4203.00	4284.83	4203.00	4263.11	580
2017-07-31	4256.00	4285.00	4230.35	4275.00	689
2017-08-01	4285.00	4324.05	4245.03	4318.53	592
2017-08-02	4325.00	4333.59	4183.00	4236.83	1455
2017-08-03	4350.00	4350.00	4236.83	4350.00	619
2017-08-04	4350.00	4372.20	4262.25	4372.20	579
2017-08-07	4375.00	4375.00	4297.92	4375.00	514
2017-08-08	4380.00	4400.00	4214.00	4348.75	846
2017-08-09	4366.51	4382.30	4200.00	4246.67	669
2017-08-10	4212.23	4262.99	4175.35	4236.71	450
2017-08-11	4217.11	4330.00	4217.11	4319.00	411
2017-08-14	4325.00	4400.00	4294.29	4383.99	398
2017-08-15	4400.00	4400.00	4297.00	4303.90	331
2017-08-16	4296.00	4386.70	4250.02	4354.09	681
2017-08-17	4360.90	4363.52	4280.00	4328.00	247
2017-08-18	4335.96	4409.40	4263.15	4344.93	272
2017-08-21	4350.59	4350.59	4203.00	4203.00	241
2017-08-22	4293.08	4297.00	4150.01	4211.00	686
2017-08-23	4205.00	4281.00	4151.95	4230.53	243
2017-08-24	4230.00	4240.00	4181.00	4223.97	142
2017-08-25	4210.00	4284.89	4153.51	4237.91	308
2017-08-28	4250.50	4284.89	4229.77	4250.66	267
2017-08-29	4224.99	4280.00	4210.00	4227.81	218
2017-08-30	4255.00	4278.10	4220.00	4233.00	319
2017-08-31	4256.87	4362.00	4236.03	4295.67	405
2017-09-01	4345.67	4407.60	4306.58	4407.60	384
2017-09-05	4387.50	4409.39	4357.01	4399.95	152
2017-09-06	4409.40	4425.00	4350.00	4371.01	241
2017-09-07	4400.01	4400.01	4325.05	4385.02	350
2017-09-08	4397.95	4435.00	4330.00	4435.00	121
2017-09-11	4445.00	4475.10	4400.00	4470.00	346
2017-09-12	4472.00	4525.00	4470.00	4505.00	402
2017-09-13	4501.95	4513.99	4473.40	4473.40	242
2017-09-14	4470.20	4485.75	4440.01	4475.48	257
2017-09-15	4470.00	4497.75	4370.97	4497.75	766
2017-09-18	4499.54	4522.25	4441.64	4522.25	463
2017-09-19	4529.27	4540.00	4500.06	4526.00	367
2017-09-20	4543.00	4550.00	4476.00	4550.00	402
2017-09-21	4551.00	4551.00	4462.21	4479.00	398
2017-09-22	4524.90	4548.00	4475.01	4520.00	411
2017-09-25	4514.44	4545.00	4465.07	4488.10	225
2017-09-26	4493.47	4550.00	4475.00	4498.55	429
2017-09-27	4496.08	4540.00	4470.00	4498.32	161
2017-09-28	4500.00	4530.00	4498.91	4500.00	116
2017-09-29	4490.00	4530.00	4476.02	4505.00	296
2017-10-02	4519.95	4544.20	4484.00	4516.97	561
2017-10-03	4511.32	4564.78	4505.00	4529.50	335
2017-10-04	4565.00	4572.22	4347.82	4504.13	459
2017-10-05	4520.00	4550.00	4485.00	4534.20	459
2017-10-06	4533.00	4550.00	4514.05	4550.00	136
2017-10-09	4550.00	4560.00	4450.00	4489.51	4831
2017-10-10	4526.50	4539.00	4427.01	4499.41	313
2017-10-11	4486.61	4596.80	4486.61	4570.67	373
2017-10-12	4586.07	4654.08	4572.00	4654.08	239
2017-10-13	4650.00	4690.00	4500.01	4620.00	834
2017-10-16	4629.99	4637.80	4478.00	4494.10	895
2017-10-17	4494.10	4524.00	4375.00	4375.00	529
2017-10-18	4400.00	4425.00	4350.00	4381.00	725
2017-10-19	4390.00	4400.34	4331.00	4349.95	292
2017-10-20	4348.00	4352.16	4250.00	4270.00	423
2017-10-23	4360.00	4360.00	4243.15	4265.06	620
2017-10-24	4250.00	4270.00	4243.65	4247.00	248
2017-10-25	4247.00	4252.00	4138.85	4149.00	328
2017-10-26	4135.01	4230.00	4133.25	4179.90	216
2017-10-27	4208.23	4225.00	4159.42	4215.00	385
2017-10-30	4225.00	4294.99	4170.00	4275.00	275
2017-10-31	4294.98	4444.00	4275.02	4400.12	423
2017-11-01	4424.86	4445.00	4336.00	4394.97	224
2017-11-02	4414.00	4414.00	4330.05	4348.33	244
2017-11-03	4343.00	4434.97	4343.00	4429.95	109
2017-11-06	4450.00	4450.00	4331.90	4423.07	72
2017-11-07	4430.00	4430.00	4301.01	4310.06	132
2017-11-08	4324.47	4396.00	4324.47	4379.82	188
2017-11-09	4349.00	4367.35	4274.72	4289.26	141
2017-11-10	4260.00	4328.60	4201.05	4201.05	130
2017-11-13	4200.00	4369.00	4200.00	4290.88	72
2017-11-14	4250.00	4370.00	4250.00	4354.87	56
2017-11-15	4311.00	4375.00	4303.01	4340.46	225
2017-11-16	4364.12	4385.97	4255.05	4281.23	370
2017-11-17	4286.30	4385.00	4280.00	4312.69	190
2017-11-20	4306.36	4324.99	4248.00	4271.01	228
2017-11-21	4295.00	4306.28	4258.02	4260.04	202
2017-11-22	4265.01	4318.95	4250.00	4301.01	149
2017-11-24	4315.75	4320.00	4275.00	4320.00	50
2017-11-27	4325.58	4345.00	4303.60	4320.00	186
2017-11-28	4223.01	4319.00	4223.01	4300.00	325
2017-11-29	4311.85	4343.85	4275.00	4315.69	88
2017-11-30	4315.69	4344.99	4280.00	4325.04	155
2017-12-01	4315.16	4450.00	4265.73	4449.99	415
2017-12-04	4499.95	4499.95	4368.00	4440.00	331
2017-12-05	4332.02	4388.97	4254.95	4255.00	395
2017-12-06	4250.00	4327.95	4250.00	4280.00	70
2017-12-07	4280.00	4290.00	4210.22	4239.96	130
2017-12-08	4250.00	4269.99	4210.01	4243.32	208
2017-12-11	4287.70	4287.70	4205.00	4268.98	129
2017-12-12	4262.91	4267.73	4200.00	4200.00	327
2017-12-13	4180.00	4180.00	4105.00	4107.05	497
2017-12-14	4128.53	4197.90	4128.53	4180.00	236
2017-12-15	4217.79	4224.00	4184.72	4210.44	614
2017-12-18	4240.39	4319.96	4200.06	4312.00	339
2017-12-19	4326.28	4350.00	4300.00	4325.00	387
2017-12-20	4200.00	4300.00	4200.00	4251.00	175
2017-12-21	4255.71	4298.03	4230.01	4250.00	127
2017-12-22	4298.00	4300.00	4230.24	4230.24	381
2017-12-26	4223.00	4300.00	4223.00	4290.21	121
2017-12-27	4290.49	4315.78	4257.66	4295.19	270
2017-12-28	4300.00	4324.97	4263.03	4320.00	418
2017-12-29	4305.98	4410.00	4285.00	4410.00	425
2018-01-02	4416.24	4416.24	4311.00	4371.90	690
2018-01-03	4400.00	4400.00	4325.25	4346.84	338
2018-01-04	4390.00	4403.00	4350.00	4384.61	450
2018-01-05	4398.00	4398.00	4272.00	4281.00	246
2018-01-08	4285.00	4323.12	4210.00	4230.51	320
2018-01-09	4258.14	4274.65	4225.00	4240.01	342
2018-01-10	4240.00	4350.00	4240.00	4257.00	302
2018-01-11	4265.00	4325.00	4250.00	4263.99	341
2018-01-12	4291.80	4318.00	4250.00	4279.92	593
2018-01-16	4324.00	4324.00	4245.00	4261.90	482
2018-01-17	4289.39	4303.67	4248.45	4260.99	589
2018-01-18	4256.37	4349.98	4256.37	4307.00	378
2018-01-19	4308.00	4374.00	4287.02	4374.00	315
2018-01-22	4362.20	4382.00	4300.00	4320.00	262
2018-01-23	4328.00	4375.00	4290.55	4375.00	284
2018-01-24	4360.44	4375.00	4301.02	4330.00	99
2018-01-25	4360.00	4375.00	4319.10	4330.00	114
2018-01-26	4370.00	4389.39	4339.79	4389.39	86
2018-01-29	4376.10	4402.03	4316.00	4316.13	189
2018-01-30	4307.00	4366.41	4235.02	4255.08	221
2018-01-31	4339.00	4349.99	4260.00	4336.00	223
2018-02-01	4326.59	4349.99	4256.01	4256.01	89
2018-02-02	4300.00	4339.97	4215.01	4289.79	232
2018-02-05	4262.00	4299.53	4200.00	4238.31	235
2018-02-06	4182.00	4203.25	4110.13	4170.00	443
2018-02-07	4179.00	4245.00	4130.06	4219.98	308
2018-02-08	4230.00	4268.95	4126.00	4205.00	225
2018-02-09	4349.99	4349.99	4030.00	4030.00	545
2018-02-12	4100.00	4150.00	3990.00	4145.00	509
2018-02-13	4165.00	4165.00	3985.87	4021.24	300
2018-02-14	4034.93	4055.53	4000.01	4005.00	250
2018-02-15	4030.00	4100.00	4005.00	4017.37	119
2018-02-16	4020.00	4330.02	4020.00	4143.89	198
2018-02-20	4140.80	4160.00	4075.01	4120.00	220
2018-02-21	4124.69	4180.00	4062.04	4118.90	138
2018-02-22	4118.00	4118.00	3965.86	4044.97	389
2018-02-23	4010.00	4075.37	4010.00	4050.03	232
2018-02-26	4056.00	4125.00	4050.03	4105.00	289
2018-02-27	4100.00	4181.95	4070.00	4123.14	271
2018-02-28	4134.00	4156.39	4052.00	4052.00	107
2018-03-01	4070.00	4198.99	4052.85	4059.41	355
2018-03-02	4000.00	4098.98	4000.00	4019.26	238
2018-03-05	4010.00	4054.99	3975.01	3990.00	756
2018-03-06	4012.70	4070.00	3994.21	4025.02	181
2018-03-07	4024.95	4093.90	4004.11	4036.75	384
2018-03-08	4036.00	4093.27	4003.05	4034.90	147
2018-03-09	4047.80	4087.98	4020.01	4059.99	176
2018-03-12	4057.94	4099.00	4000.01	4060.00	157
2018-03-13	4088.03	4088.03	4020.02	4054.97	267
2018-03-14	4062.00	4074.95	3992.06	3992.06	1219
2018-03-15	3987.02	4057.05	3987.02	4043.90	209
2018-03-16	4080.00	4120.33	4000.00	4120.33	1697
2018-03-19	4100.00	4108.02	4000.00	4013.01	359
2018-03-20	4022.69	4066.99	4020.01	4050.00	134
2018-03-21	4037.65	4119.78	4023.02	4099.30	244
2018-03-22	4090.92	4120.00	4070.10	4085.01	278
2018-03-23	4085.01	4128.00	4082.00	4103.58	401
2018-03-26	4139.99	4149.94	4073.72	4108.65	262
2018-03-27	4109.71	4190.00	4090.01	4183.94	223
2018-03-28	4171.96	4190.00	4130.03	4189.99	428
2018-03-29	4189.99	4265.00	4152.56	4265.00	273
2018-04-02	4258.09	4258.09	4151.10	4224.98	591
2018-04-03	4258.11	4295.50	4171.55	4201.00	399
2018-04-04	4220.00	4264.10	4170.23	4264.09	209
2018-04-05	4278.00	4300.00	4205.28	4249.01	352
2018-04-06	4231.82	4285.00	4109.02	4185.28	358
2018-04-09	4210.48	4210.48	4058.40	4164.99	435
2018-04-10	4190.00	4190.00	4101.09	4150.01	357
2018-04-11	4179.90	4179.90	4110.02	4165.00	210
2018-04-12	4152.00	4182.18	4124.82	4124.82	295
2018-04-13	4161.04	4161.04	4050.00	4088.34	212
2018-04-16	4109.24	4109.99	4050.00	4090.00	439
2018-04-17	4099.56	4126.64	4080.00	4126.64	559
2018-04-18	4126.64	4150.00	4063.50	4100.00	520
2018-04-19	4081.40	4130.01	4050.00	4050.00	258
2018-04-20	4108.78	4110.00	4016.01	4093.00	228
2018-04-23	4115.00	4120.00	4011.03	4021.58	382
2018-04-24	4040.70	4040.70	4001.02	4010.00	278
2018-04-25	4018.00	4099.95	3983.01	3985.07	253
2018-04-26	3981.50	4065.00	3981.50	4014.22	229
2018-04-27	4036.00	4095.00	3983.61	3999.99	197
2018-04-30	3999.99	4033.94	3969.42	4007.05	234
2018-05-01	4014.29	4060.00	3976.79	4059.95	238
2018-05-02	4033.82	4076.00	3991.99	3991.99	572
2018-05-03	3985.00	3999.12	3928.03	3950.00	654
2018-05-04	3920.00	3971.82	3882.77	3922.30	365
2018-05-07	3914.95	3946.77	3884.03	3939.88	259
2018-05-08	3935.00	3946.80	3895.05	3896.04	353
2018-05-09	3906.13	4019.99	3906.06	4015.36	319
2018-05-10	4045.00	4058.96	4005.55	4038.50	186
2018-05-11	4045.00	4057.99	3995.00	4016.81	132
2018-05-14	4015.26	4035.00	3948.50	4024.98	79
2018-05-15	4035.00	4040.77	3950.00	3957.04	458
2018-05-16	3966.05	4021.18	3958.00	4000.00	218
2018-05-17	4017.26	4079.49	3981.00	4064.20	287
2018-05-18	4055.00	4109.85	4051.00	4109.85	234
2018-05-21	4106.00	4172.43	4050.69	4172.43	332
2018-05-22	4165.18	4177.00	4072.30	4072.30	179
2018-05-23	4110.00	4149.50	4040.15	4078.53	122
2018-05-24	4082.83	4115.99	4015.00	4028.01	299
2018-05-25	4048.15	4093.00	4001.00	4001.00	234
2018-05-29	4005.00	4069.93	4000.02	4006.01	193
2018-05-30	4065.99	4177.00	4040.00	4177.00	393
2018-05-31	4197.00	4200.00	4075.01	4075.01	220
2018-06-01	4085.00	4132.44	4015.03	4072.00	171
2018-06-04	4077.85	4102.00	3990.00	3990.10	328
2018-06-05	4012.00	4049.98	3890.00	3954.66	1284
2018-06-06	3958.00	4032.99	3955.02	3955.02	442
2018-06-07	3960.00	3994.00	3800.52	3898.99	554
2018-06-08	3950.00	3950.00	3811.50	3811.50	446
2018-06-11	3824.85	3869.03	3762.55	3766.00	700
2018-06-12	3830.00	3841.50	3747.00	3750.00	869
2018-06-13	3844.49	3900.00	3775.00	3878.36	698
2018-06-14	3879.99	3946.99	3792.01	3945.00	468
2018-06-15	3938.58	4041.00	3900.00	4029.74	802
2018-06-18	4014.00	4050.00	3960.00	4050.00	399
2018-06-19	4030.00	4050.00	3950.03	4036.27	608
2018-06-20	4040.21	4040.21	3920.00	3953.41	706
2018-06-21	3950.00	3975.00	3901.03	3930.00	187
2018-06-22	3950.00	4056.74	3940.01	4050.01	1310
2018-06-25	4053.45	4069.79	3977.01	4069.79	357
2018-06-26	4084.00	4100.00	4035.00	4072.06	410
2018-06-27	4079.00	4082.48	4011.02	4064.03	582
2018-06-28	4060.00	4060.00	3961.41	3994.88	413
2018-06-29	3990.00	3990.94	3940.00	3962.74	470
2018-07-02	3941.00	3950.01	3888.00	3940.00	288
2018-07-03	3940.00	3999.97	3925.00	3937.00	160
2018-07-05	3950.00	3995.00	3880.00	3940.06	481
2018-07-06	3960.46	3964.99	3900.04	3959.97	223
2018-07-09	3972.60	4000.00	3942.10	3980.00	139
2018-07-10	3969.14	4000.00	3915.00	3926.32	120
2018-07-11	3910.03	3990.00	3893.83	3977.08	270
2018-07-12	3940.00	3973.38	3890.00	3896.50	373
2018-07-13	3897.41	3944.28	3784.02	3785.07	486
2018-07-16	3781.15	3912.16	3781.15	3824.93	703
2018-07-17	3820.00	3855.00	3757.00	3785.00	371
2018-07-18	3838.20	3849.98	3740.00	3843.00	487
2018-07-19	3838.00	3915.14	3725.00	3885.18	804
2018-07-20	3895.00	3925.00	3791.01	3811.42	269
2018-07-23	3800.00	3860.00	3760.00	3796.64	218
2018-07-24	3805.00	3824.98	3732.05	3738.97	325
2018-07-25	3736.89	3815.00	3727.00	3804.58	229
2018-07-26	3804.50	3835.00	3730.01	3782.45	258
2018-07-27	3784.36	3849.98	3700.00	3720.99	345
2018-07-30	3720.59	3725.00	3678.20	3700.02	186
2018-07-31	3700.00	3740.00	3638.00	3638.00	295
2018-08-01	3634.99	3700.00	3545.86	3565.00	274
2018-08-02	3543.53	3621.00	3525.00	3580.31	311
2018-08-03	3600.00	3775.97	3575.02	3712.00	221
2018-08-06	3710.00	3723.85	3675.00	3690.00	373
2018-08-07	3625.01	3784.95	3620.01	3660.43	303
2018-08-08	3639.28	3739.99	3636.78	3636.78	351
2018-08-09	3638.70	3716.77	3636.00	3664.83	238
2018-08-10	3666.00	3672.25	3645.01	3672.25	256
2018-08-13	3668.99	3724.97	3600.19	3670.00	202
2018-08-14	3658.88	3721.96	3657.01	3675.00	332
2018-08-15	3665.00	3710.00	3665.00	3672.48	215
2018-08-16	3691.40	3691.40	3657.00	3664.50	288
2018-08-17	3654.67	3700.00	3635.00	3679.99	140
2018-08-20	3675.80	3720.00	3674.02	3683.36	293
2018-08-21	3674.00	3715.98	3650.00	3673.00	301
2018-08-22	3676.23	3710.00	3618.27	3676.90	332
2018-08-23	3621.23	3742.61	3621.23	3680.00	233
2018-08-24	3680.00	3704.99	3672.00	3684.00	266
2018-08-27	3685.00	3710.00	3678.60	3685.00	193
2018-08-28	3687.32	3738.52	3681.00	3690.00	341
2018-08-29	3691.00	3738.00	3681.00	3689.50	197
2018-08-30	3675.00	3737.91	3670.00	3689.00	122
2018-08-31	3615.22	3709.96	3600.50	3684.78	548
2018-09-04	3686.00	3686.00	3625.00	3648.00	523
2018-09-05	3645.29	3675.00	3624.35	3648.25	943
2018-09-06	3610.00	3690.53	3610.00	3648.00	260
2018-09-07	3647.49	3689.96	3615.00	3673.94	402
2018-09-10	3626.00	3690.00	3560.00	3609.95	1044
2018-09-11	3597.00	3620.00	3580.00	3592.00	425
2018-09-12	3650.00	3652.00	3620.00	3625.01	119
2018-09-13	3635.46	3659.98	3618.26	3627.04	271
2018-09-14	3625.33	3688.00	3600.05	3625.00	459
2018-09-17	3632.57	3642.00	3592.03	3632.00	714
2018-09-18	3619.96	3686.00	3615.00	3647.00	355
2018-09-19	3656.04	3744.00	3653.00	3700.00	432
2018-09-20	3701.93	3740.34	3660.53	3731.03	676
2018-09-21	3773.00	3800.00	3660.78	3716.95	2306
2018-09-24	3708.48	3774.98	3692.00	3756.34	389
2018-09-25	3756.34	3764.58	3671.27	3704.99	385
2018-09-26	3711.00	3750.00	3657.00	3719.45	418
2018-09-27	3764.50	3773.00	3665.02	3728.23	203
2018-09-28	3712.00	3771.00	3698.00	3710.04	315
2018-10-01	3722.03	3775.00	3697.16	3725.00	331
2018-10-02	3727.87	3796.62	3710.01	3779.89	272
2018-10-03	3770.00	3774.92	3676.42	3725.00	800
2018-10-04	3728.17	3790.00	3675.00	3773.44	252
2018-10-05	3760.00	3784.00	3720.00	3725.00	285
2018-10-08	3716.42	3774.98	3716.42	3774.98	208
2018-10-09	3765.00	3784.80	3720.08	3740.58	344
2018-10-10	3748.59	3800.00	3744.87	3759.97	419
2018-10-11	3757.46	3785.00	3668.00	3690.01	451
2018-10-12	3703.00	3730.00	3582.00	3601.00	497
2018-10-15	3600.00	3675.00	3550.00	3629.46	528
2018-10-16	3731.99	3731.99	3607.05	3671.85	322
2018-10-17	3666.55	3764.99	3638.00	3760.63	273
2018-10-18	3720.00	3838.55	3700.77	3750.02	560
2018-10-19	3752.97	3825.00	3710.17	3801.08	321
2018-10-22	3809.77	3834.99	3750.03	3820.24	317
2018-10-23	3790.00	3819.95	3727.12	3768.82	183
2018-10-24	3815.00	3815.00	3683.00	3760.02	224
2018-10-25	3770.00	3835.00	3699.00	3835.00	381
2018-10-26	3726.00	3820.00	3726.00	3770.00	331
2018-10-29	3792.31	3849.00	3713.02	3805.01	301
2018-10-30	3788.04	3849.00	3750.46	3849.00	178
2018-10-31	3849.00	3865.00	3800.00	3865.00	443
2018-11-01	3745.01	3796.00	3640.50	3651.00	1080
2018-11-02	3663.16	3724.00	3651.00	3679.98	595
2018-11-05	3679.97	3730.00	3515.06	3545.35	766
2018-11-06	3505.01	3698.00	3505.01	3646.77	287
2018-11-07	3653.00	3690.00	3578.00	3623.50	272
2018-11-08	3613.51	3642.42	3571.00	3605.47	139
2018-11-09	3586.14	3634.64	3527.00	3570.00	167
2018-11-12	3575.00	3614.98	3520.30	3556.65	113
2018-11-13	3554.47	3613.64	3530.50	3531.97	230
2018-11-14	3553.45	3602.60	3530.01	3557.16	148
2018-11-15	3545.00	3598.50	3520.00	3547.49	220
2018-11-16	3550.00	3700.00	3550.00	3655.00	285
2018-11-19	3642.06	3708.00	3601.50	3605.00	408
2018-11-20	3607.10	3700.00	3535.01	3565.00	166
2018-11-21	3570.15	3624.99	3536.00	3566.76	167
2018-11-23	3547.98	3600.00	3522.01	3590.00	44
2018-11-26	3619.98	3706.66	3543.90	3706.65	378
2018-11-27	3692.00	3692.00	3564.38	3585.01	309
2018-11-28	3587.05	3774.99	3569.00	3739.95	322
2018-11-29	3741.00	3800.00	3625.00	3760.58	368
2018-11-30	3767.20	3797.00	3675.05	3722.00	538
2018-12-03	3627.01	3892.93	3627.01	3892.93	362
2018-12-04	3805.25	3889.97	3751.00	3769.95	765
2018-12-06	3849.99	3868.43	3650.02	3799.99	1414
2018-12-07	3748.00	3794.98	3600.99	3774.53	360
2018-12-10	3766.03	3766.03	3650.00	3650.00	207
2018-12-11	3675.50	3794.50	3600.00	3704.00	429
2018-12-12	3725.00	3900.00	3675.05	3799.96	431
2018-12-13	3797.00	3825.00	3701.00	3753.04	272
2018-12-14	3729.00	3814.20	3672.74	3797.53	498
2018-12-17	3706.01	3805.00	3660.00	3744.58	230
2018-12-18	3626.01	3734.46	3620.00	3650.00	401
2018-12-19	3654.49	3725.84	3618.27	3657.56	283
2018-12-20	3642.27	3738.68	3500.01	3728.00	599
2018-12-21	3615.00	3799.97	3551.00	3552.14	1511
2018-12-24	3531.45	3650.00	3489.50	3561.01	477
2018-12-26	3570.00	3600.00	3500.00	3500.00	710
2018-12-27	3489.50	3539.98	3434.71	3519.00	881
2018-12-28	3465.00	3620.95	3465.00	3558.96	1086
2018-12-31	3565.00	3648.00	3520.12	3538.01	555
2019-01-02	3502.01	3570.00	3482.28	3501.37	906
2019-01-03	3493.00	3754.00	3450.53	3648.49	798
2019-01-04	3667.00	3749.90	3627.85	3631.98	1161
2019-01-07	3739.98	3739.98	3655.00	3690.00	284
2019-01-08	3709.98	3726.00	3656.56	3680.59	163
2019-01-09	3679.49	3735.95	3638.01	3669.29	471
2019-01-10	3697.97	3700.00	3638.00	3650.00	352
2019-01-11	3620.00	3680.00	3586.94	3607.00	745
2019-01-14	3550.00	3630.00	3520.30	3575.07	563
2019-01-15	3574.99	3685.00	3530.02	3658.82	888
2019-01-16	3653.19	3663.21	3580.04	3637.99	211
2019-01-17	3663.21	3828.00	3610.00	3785.00	795
2019-01-18	3718.54	3838.14	3700.71	3773.28	371
2019-01-22	3770.00	3770.00	3671.10	3703.22	742
2019-01-23	3707.00	3835.88	3670.00	3833.89	222
2019-01-24	3864.00	3920.00	3775.18	3918.67	486
2019-01-25	3740.00	3870.00	3688.00	3709.89	600
2019-01-28	3704.38	3895.00	3704.38	3870.90	362
2019-01-29	3850.05	3893.00	3769.61	3769.61	207
2019-01-30	3781.00	3891.97	3772.39	3772.39	187
2019-01-31	3727.00	3889.50	3727.00	3864.17	291
2019-02-01	3859.99	3870.00	3777.00	3867.99	195
2019-02-04	3865.96	3885.00	3752.00	3822.79	469
2019-02-05	3822.20	3839.00	3675.04	3699.88	533
2019-02-06	3689.22	3775.00	3651.02	3651.04	367
2019-02-07	3650.00	3824.69	3550.00	3750.00	690
2019-02-08	3665.00	3734.50	3653.00	3656.55	476
2019-02-11	3655.21	3791.00	3620.20	3727.76	614
2019-02-12	3764.99	3790.00	3710.01	3720.94	225
2019-02-13	3725.00	3812.99	3725.00	3798.27	158
2019-02-14	3728.10	3807.00	3725.02	3770.48	280
2019-02-15	3780.00	3825.00	3755.01	3780.00	212
2019-02-19	3765.00	3811.90	3730.01	3789.65	138
2019-02-20	3780.44	3844.00	3700.00	3798.07	283
2019-02-21	3715.76	3879.99	3715.76	3870.16	374
2019-02-22	3870.00	3925.15	3850.00	3910.00	773
2019-02-25	3920.06	3949.48	3863.20	3919.75	531
2019-02-26	3900.00	3950.30	3862.00	3865.00	488
2019-02-27	3816.00	3919.89	3816.00	3904.00	284
2019-02-28	3903.99	3988.00	3875.00	3897.01	1160
2019-03-01	3895.00	3920.00	3814.75	3900.00	383
2019-03-04	3895.00	3937.99	3815.00	3825.00	672
2019-03-05	3880.00	3880.00	3835.00	3857.00	711
2019-03-06	3850.00	3875.00	3811.85	3854.98	914
2019-03-07	3844.89	3868.00	3772.32	3854.37	629
2019-03-08	3838.12	3898.46	3800.00	3897.00	813
2019-03-11	3893.14	3895.00	3820.00	3889.99	654
2019-03-12	3889.99	3947.97	3850.00	3908.90	751
2019-03-13	3886.00	3974.97	3886.00	3935.69	1408
2019-03-14	3959.00	3969.99	3866.15	3949.99	1557
2019-03-15	3959.00	4198.00	3900.01	4157.99	2884
2019-03-18	4180.00	4214.99	4110.04	4131.73	969
2019-03-19	4115.30	4153.69	4000.06	4039.20	1279
2019-03-20	4034.43	4158.00	4034.43	4100.00	1023
2019-03-21	4088.95	4145.00	4075.02	4124.50	1107
2019-03-22	4070.01	4175.00	4070.01	4117.05	623
2019-03-25	4145.00	4204.99	4038.00	4204.98	603
2019-03-26	4205.00	4322.20	4200.01	4310.00	683
2019-03-27	4301.02	4320.00	4208.01	4284.08	704
2019-03-28	4284.99	4288.00	4165.00	4200.43	583
2019-03-29	4245.00	4310.00	4200.01	4284.70	541
2019-04-01	4306.00	4402.17	4206.09	4402.17	887
2019-04-02	4365.00	4444.00	4300.00	4435.38	759
2019-04-03	4439.00	4469.60	4275.00	4275.86	625
2019-04-04	4280.00	4392.46	4270.00	4392.46	569
2019-04-05	4399.00	4399.00	4305.01	4385.80	370
2019-04-08	4345.72	4400.00	4305.50	4359.19	366
2019-04-09	4388.95	4388.95	4280.00	4337.39	387
2019-04-10	4265.51	4379.48	4265.51	4299.99	427
2019-04-11	4350.00	4489.00	4325.00	4433.95	1473
2019-04-12	4445.20	4470.00	4360.01	4397.71	481
2019-04-15	4398.00	4480.00	4338.00	4409.79	671
2019-04-16	4409.80	4490.00	4390.00	4475.00	537
2019-04-17	4489.55	4743.71	4475.00	4628.00	554
2019-04-18	4669.00	4701.00	4600.00	4650.00	691
2019-04-22	4600.00	4670.00	4542.67	4600.01	618
2019-04-23	4600.00	4700.00	4555.11	4699.00	853
2019-04-24	4699.00	4727.00	4651.03	4666.01	698
2019-04-25	4712.00	4713.00	4620.20	4647.23	553
2019-04-26	4615.00	4679.99	4600.06	4624.84	230
2019-04-29	4615.49	4679.95	4550.00	4550.00	667
2019-04-30	4594.95	4624.99	4479.19	4495.58	1292
2019-05-01	4569.99	4569.99	4442.00	4507.35	1151
2019-05-02	4450.00	4492.90	4360.01	4365.00	835
2019-05-03	4399.00	4499.50	4326.10	4385.16	557
2019-05-06	4375.00	4486.68	4375.00	4385.01	878
2019-05-07	4549.99	4549.99	4268.00	4302.87	899
2019-05-08	4296.48	4499.48	4139.05	4234.81	732
2019-05-09	4175.00	4294.99	4137.01	4203.76	561
2019-05-10	4257.00	4315.00	4160.00	4275.00	392
2019-05-13	4227.68	4325.00	4200.00	4211.66	306
2019-05-14	4215.00	4316.70	4177.11	4207.00	954
2019-05-15	4188.32	4467.00	4150.00	4406.67	1982
2019-05-16	4407.01	4484.00	4390.80	4432.11	1547
2019-05-17	4409.02	4460.00	4304.08	4348.81	2405
2019-05-20	4380.00	4533.99	4340.00	4449.25	1866
2019-05-21	4459.00	4637.00	4459.00	4602.94	3146
2019-05-22	4525.28	4624.75	4510.00	4543.00	2515
2019-05-23	4525.00	4590.47	4327.81	4327.81	2069
2019-05-24	4346.00	4424.25	4206.12	4252.00	2354
2019-05-28	4240.00	4329.99	4163.01	4200.00	2079
2019-05-29	4164.00	4300.00	4100.00	4100.00	2842
2019-05-30	4104.99	4206.01	4100.00	4139.59	1921
2019-05-31	4178.00	4178.00	4077.00	4100.00	628
2019-06-03	4072.01	4075.75	3990.01	4026.19	822
2019-06-04	4045.98	4088.58	3922.00	3955.50	1303
2019-06-05	3975.00	3999.98	3887.00	3964.98	492
2019-06-06	3963.81	4020.00	3940.00	3987.31	605
2019-06-07	3928.00	4050.00	3923.68	3954.39	574
2019-06-10	3957.31	4035.38	3927.00	4016.48	489
2019-06-11	4014.40	4050.00	3925.00	4028.01	754
2019-06-12	4021.21	4100.00	4010.85	4032.01	441
2019-06-13	4036.50	4129.88	4036.50	4129.88	303
2019-06-14	4135.00	4166.00	4030.03	4105.00	635
2019-06-17	4102.87	4144.90	4018.63	4039.59	1370
2019-06-18	4053.00	4166.00	4020.03	4113.12	807
2019-06-19	4103.00	4175.50	4100.00	4125.00	435
2019-06-20	4141.31	4374.33	4135.97	4225.00	656
2019-06-21	4216.87	4381.00	4085.01	4085.01	881
2019-06-24	4085.00	4168.25	4085.00	4115.29	291
2019-06-25	4101.00	4169.50	4010.15	4010.15	404
2019-06-26	4031.00	4110.92	3975.00	3980.22	877
2019-06-27	3985.00	4075.00	3980.22	4009.19	633
2019-06-28	4049.95	4150.00	4010.00	4136.74	1032
2019-07-01	4149.99	4263.69	4115.07	4157.30	472
2019-07-02	4162.35	4184.50	4088.00	4129.36	396
2019-07-03	4142.00	4142.00	4046.28	4076.57	317
2019-07-05	4035.01	4134.88	4035.01	4134.88	235
2019-07-08	4119.20	4161.00	4088.02	4148.95	226
2019-07-09	4167.00	4167.00	4010.15	4033.09	270
2019-07-10	4054.84	4091.85	4030.02	4049.42	458
2019-07-11	4060.75	4060.75	4000.00	4005.99	452
2019-07-12	4005.00	4051.99	3977.10	3994.53	694
2019-07-15	3984.54	4149.99	3984.54	4022.00	1163
2019-07-16	4050.00	4098.99	4023.01	4076.53	734
2019-07-17	4071.13	4135.00	4010.21	4035.86	729
2019-07-18	4086.97	4128.99	4047.68	4050.02	675
2019-07-19	4099.93	4117.20	4000.01	4113.99	548
2019-07-22	4060.00	4113.99	4060.00	4075.00	527
2019-07-23	4081.22	4115.00	4047.13	4081.28	736
2019-07-24	4119.99	4138.00	4061.05	4119.97	351
2019-07-25	4150.00	4156.83	4050.52	4105.00	470
2019-07-26	4115.63	4145.99	4065.00	4084.03	682
2019-07-29	4077.15	4115.00	4060.00	4084.44	496
2019-07-30	4053.00	4100.00	4037.32	4040.01	647
2019-07-31	4046.00	4145.99	4041.00	4081.64	625
2019-08-01	4143.97	4143.97	3955.85	3990.47	819
2019-08-02	3991.00	4014.50	3601.84	3800.00	1138
2019-08-05	3752.60	3840.00	3538.00	3750.00	1389
2019-08-06	3785.00	3832.04	3685.27	3818.44	677
2019-08-07	3778.02	3875.00	3770.00	3870.00	475
2019-08-08	3870.00	3889.00	3798.19	3801.76	439
2019-08-09	3835.01	3835.01	3783.05	3808.47	320
2019-08-12	3800.01	3846.00	3788.01	3827.95	406
2019-08-13	3788.50	3932.00	3788.50	3882.48	543
2019-08-14	3850.00	3880.92	3812.00	3828.10	170
2019-08-15	3870.00	3870.00	3788.00	3834.50	331
2019-08-16	3830.00	3875.00	3813.10	3861.13	352
2019-08-19	3893.93	4039.98	3875.00	3925.07	468
2019-08-20	3925.08	4100.00	3925.08	3985.25	436
2019-08-21	4079.95	4079.95	3987.18	4019.00	293
2019-08-22	4008.78	4039.99	3995.00	4029.00	252
2019-08-23	4099.95	4182.00	3955.50	3963.68	1010
2019-08-26	3995.00	4031.84	3975.02	3994.30	248
2019-08-27	3962.00	4076.21	3940.00	4060.00	455
2019-08-28	4050.00	4096.96	4003.00	4032.37	551
2019-08-29	4074.99	4138.22	4060.01	4129.00	485
2019-08-30	4129.00	4200.00	4065.01	4130.18	624
2019-09-03	4198.89	4249.97	4090.00	4228.00	669
2019-09-04	4297.97	4297.97	4200.01	4254.60	954
2019-09-05	4020.01	4274.25	4020.01	4264.80	587
2019-09-06	4264.38	4334.66	4211.51	4324.92	273
2019-09-09	4344.92	4349.98	4255.51	4320.00	378
2019-09-10	4374.95	4375.00	4266.05	4350.06	455
2019-09-11	4349.29	4399.62	4284.00	4395.00	426
2019-09-12	4405.14	4450.00	4311.02	4353.51	685
2019-09-13	4372.49	4434.98	4288.00	4288.00	366
2019-09-16	4282.06	4288.00	4103.00	4178.31	546
2019-09-17	4219.00	4224.92	4150.00	4200.00	217
2019-09-18	4224.76	4237.00	4139.00	4160.02	285
2019-09-19	4151.15	4220.00	4110.74	4112.22	277
2019-09-20	4122.62	4149.00	4030.00	4090.00	2021
2019-09-23	4139.97	4184.99	4085.00	4181.00	506
2019-09-24	4186.87	4221.52	4175.00	4185.00	460
2019-09-25	4211.99	4272.45	4190.00	4246.01	618
2019-09-26	4256.01	4376.47	4250.00	4366.02	728
2019-09-27	4388.95	4388.95	4305.00	4327.73	409
2019-09-30	4336.00	4380.00	4321.25	4375.00	343
2019-10-01	4330.01	4409.99	4296.65	4331.92	1064
2019-10-02	4312.46	4350.00	4231.00	4235.00	366
2019-10-03	4232.00	4279.98	4181.10	4232.00	252
2019-10-04	4232.95	4249.00	4152.00	4204.98	209
2019-10-07	4189.99	4221.98	4114.17	4129.26	193
2019-10-08	4105.02	4150.00	4047.77	4047.80	311
2019-10-09	4141.00	4175.00	4093.00	4150.00	361
2019-10-10	4145.00	4194.99	4130.01	4175.00	237
2019-10-11	4193.00	4267.00	4151.00	4254.99	557
2019-10-14	4264.95	4264.95	4200.00	4252.01	282
2019-10-15	4201.00	4319.99	4170.01	4275.00	337
2019-10-16	4260.00	4305.00	4246.00	4275.00	278
2019-10-17	4303.50	4347.00	4247.39	4247.39	397
2019-10-18	4246.00	4289.99	4170.00	4268.39	468
2019-10-21	4268.38	4270.00	4170.00	4200.01	233
2019-10-22	4250.00	4250.00	4155.87	4155.88	165
2019-10-23	4244.99	4291.61	4108.14	4180.00	271
2019-10-24	4183.83	4209.97	4133.48	4151.00	167
2019-10-25	4152.00	4206.98	4117.00	4160.00	113
2019-10-28	4161.00	4267.00	4161.00	4263.02	383
2019-10-29	4260.01	4317.00	4250.01	4290.00	287
2019-10-30	4290.01	4330.00	4250.00	4318.27	438
2019-10-31	4300.01	4325.00	4211.00	4219.09	661
2019-11-01	4230.01	4279.99	4114.03	4205.00	377
2019-11-04	4229.99	4305.00	4170.00	4260.02	350
2019-11-05	4299.99	4343.99	4240.00	4251.21	339
2019-11-06	4260.78	4380.01	4257.10	4377.75	652
2019-11-07	4411.96	4450.00	4261.96	4280.04	406
2019-11-08	4282.00	4282.00	4150.00	4222.80	441
2019-11-11	4199.99	4199.99	4124.03	4165.69	503
2019-11-12	4130.00	4169.60	4075.01	4106.01	433
2019-11-13	4154.55	4154.55	4040.00	4084.82	423
2019-11-14	4051.12	4158.85	4051.12	4085.01	178
2019-11-15	4100.11	4232.00	4050.00	4130.00	519
2019-11-18	4125.24	4131.56	4025.01	4092.00	190
2019-11-19	4098.99	4180.00	4090.00	4130.01	299
2019-11-20	4121.18	4190.55	4000.00	4102.77	665
2019-11-21	4102.76	4162.00	4077.01	4106.78	657
2019-11-22	4061.00	4116.28	4061.00	4075.00	389
2019-11-25	4087.00	4150.00	4087.00	4115.00	256
2019-11-26	4160.00	4200.00	4005.00	4080.23	488
2019-11-27	4087.88	4110.00	4075.00	4109.10	147
2019-11-29	4056.01	4157.55	4056.01	4111.57	147
2019-12-02	4076.00	4230.00	4075.00	4191.44	454
2019-12-03	4180.00	4235.98	4051.55	4053.10	510
2019-12-04	4072.01	4150.00	4010.00	4069.31	506
2019-12-05	4071.90	4140.00	4046.00	4135.00	354
2019-12-06	4147.00	4387.96	4135.02	4214.29	874
2019-12-09	4264.00	4289.95	4160.00	4189.23	191
2019-12-10	4270.99	4270.99	4108.12	4170.00	343
2019-12-11	4165.00	4250.00	4156.93	4212.39	512
2019-12-12	4208.00	4240.93	4135.01	4175.04	196
2019-12-13	4178.30	4239.99	4108.51	4175.74	561
2019-12-16	4189.99	4214.00	4110.01	4176.28	739
2019-12-17	4197.00	4212.96	4156.00	4180.00	666
2019-12-18	4186.15	4212.85	4155.00	4185.00	848
2019-12-19	4150.01	4213.00	4150.01	4187.00	344
2019-12-20	4195.75	4250.00	4154.00	4195.00	1163
2019-12-23	4249.99	4261.00	4179.00	4186.27	1219
2019-12-24	4184.00	4261.00	4184.00	4211.00	499
2019-12-26	4225.05	4260.96	4182.00	4200.99	526
2019-12-27	4248.00	4284.50	4169.52	4169.52	727
2019-12-30	4175.73	4248.89	4164.95	4205.00	296
2019-12-31	4205.88	4320.38	4156.44	4250.55	636
2020-01-02	4260.09	4297.55	4203.35	4230.00	368
2020-01-03	4293.50	4293.50	4200.02	4206.81	280
2020-01-06	4163.01	4230.00	4163.01	4185.65	438
2020-01-07	4229.99	4229.99	4181.00	4200.05	230
2020-01-08	4200.01	4229.99	4155.10	4178.00	414
2020-01-09	4203.00	4213.60	4150.00	4197.37	331
2020-01-10	4199.18	4206.00	4140.00	4160.00	674
2020-01-13	4159.00	4189.00	4125.05	4138.19	195
2020-01-14	4177.49	4179.96	4120.00	4120.00	382
2020-01-15	4114.01	4160.00	4114.01	4140.00	248
2020-01-16	4154.62	4215.00	4120.00	4200.00	429
2020-01-17	4215.00	4235.00	4155.02	4235.00	389
2020-01-21	4235.00	4250.00	4171.19	4200.00	257
2020-01-22	4200.00	4245.00	4150.00	4150.00	295
2020-01-23	4150.00	4184.60	4127.77	4127.77	179
2020-01-24	4144.10	4177.77	4110.00	4120.00	498
2020-01-27	4094.85	4140.00	4029.79	4029.79	226
2020-01-28	4048.87	4121.42	4029.79	4029.79	175
2020-01-29	4040.00	4060.99	3901.00	3945.98	990
2020-01-30	3922.34	3955.00	3882.89	3885.02	321
2020-01-31	3939.75	3961.00	3813.00	3855.61	362
2020-02-03	3950.00	3950.00	3856.04	3860.30	841
2020-02-04	3888.00	3950.00	3875.00	3900.00	484
2020-02-05	3899.00	3959.98	3890.01	3900.88	441
2020-02-06	3861.00	3950.00	3861.00	3862.01	470
2020-02-07	3850.00	3919.99	3850.00	3872.00	155
2020-02-10	3870.00	3878.00	3815.63	3815.63	204
2020-02-11	3859.00	3888.00	3816.38	3825.02	401
2020-02-12	3831.85	3865.00	3801.01	3825.00	265
2020-02-13	3858.00	3858.00	3790.00	3791.03	320
2020-02-14	3799.21	3800.00	3790.00	3795.00	151
2020-02-18	3765.85	3811.08	3751.01	3765.01	1580
2020-02-19	3778.25	3840.00	3767.00	3799.00	983
2020-02-20	3840.00	3962.67	3830.00	3930.00	720
2020-02-21	3900.02	3981.68	3900.02	3947.51	556
2020-02-24	3882.68	3940.00	3756.00	3787.95	511
2020-02-25	3815.00	3879.92	3575.00	3608.93	1375
2020-02-26	3599.00	3599.97	3410.00	3444.99	964
2020-02-27	3400.00	3556.77	3400.00	3507.75	863
2020-02-28	3523.23	3575.00	3400.00	3415.00	1002
2020-03-02	3491.00	3600.00	3403.95	3537.54	926
2020-03-03	3537.54	3611.25	3370.50	3418.84	1182
2020-03-04	3464.99	3755.00	3418.84	3573.11	928
2020-03-05	3539.99	3539.99	3361.00	3398.01	1269
2020-03-06	3381.60	3474.00	3250.00	3296.31	785
2020-03-09	3162.00	3322.48	3063.00	3199.98	2388
2020-03-10	3199.99	3265.00	3090.61	3169.65	896
2020-03-11	3150.00	3270.98	3000.00	3076.21	830
2020-03-12	2950.00	3100.00	2800.00	3009.44	4447
2020-03-13	3011.05	3084.00	2766.51	2915.01	1803
2020-03-16	2750.00	2850.00	2614.14	2711.81	962
2020-03-17	2732.00	3076.37	2711.00	3051.98	1377
2020-03-18	2985.00	2985.00	2685.00	2740.01	1253
2020-03-19	2734.34	2788.88	2650.02	2690.00	1451
2020-03-20	2665.65	2803.98	2656.64	2656.64	2372
2020-03-23	2765.00	2796.09	2614.00	2734.33	1626
2020-03-24	2840.00	2850.00	2700.00	2740.85	1585
2020-03-25	2760.00	2970.00	2686.59	2799.25	900
2020-03-26	2899.99	2929.97	2800.00	2845.00	716
2020-03-27	2840.00	2860.00	2750.00	2836.72	1070
2020-03-30	2826.85	2869.24	2750.63	2855.97	835
2020-03-31	2852.13	2857.00	2800.02	2812.80	508
2020-04-01	2800.00	2850.00	2725.02	2813.43	1179
2020-04-02	2730.00	2824.98	2716.69	2728.34	1446
2020-04-03	2711.01	2799.98	2624.06	2744.36	1685
2020-04-06	2706.01	2794.00	2700.00	2784.81	1314
2020-04-07	2811.01	3073.99	2785.00	2981.00	4122
2020-04-08	3044.99	3059.48	2950.03	3029.98	842
2020-04-09	3040.00	3348.09	2950.00	3348.09	1348
2020-04-13	3400.00	3404.01	3200.00	3285.69	2826
2020-04-14	3298.98	3299.00	3063.00	3084.52	2985
2020-04-15	3159.84	3176.51	2955.00	2990.00	1772
2020-04-16	3020.00	3098.83	2925.00	2985.24	1874
2020-04-17	3001.00	3100.00	2985.24	2997.00	762
2020-04-20	2940.00	3055.00	2940.00	3021.01	814
2020-04-21	2983.00	3050.00	2900.00	3015.00	598
2020-04-22	3099.99	3099.99	2940.00	3000.00	508
2020-04-23	3051.27	3055.00	2976.62	2980.00	490
2020-04-24	2945.00	2990.00	2935.00	2950.00	338
2020-04-27	2950.06	3025.00	2950.06	2999.72	1012
2020-04-28	3048.98	3201.74	3022.50	3200.00	1214
2020-04-29	3155.55	3299.71	3150.00	3200.00	1026
2020-04-30	3249.99	3249.99	3011.10	3011.10	602
2020-05-01	3028.00	3060.00	2957.76	2966.49	425
2020-05-04	2980.00	3000.00	2852.00	2900.00	1087
2020-05-05	2863.60	2979.98	2863.60	2936.40	631
2020-05-06	2940.00	2997.99	2890.01	2890.01	1072
2020-05-07	2939.99	3054.97	2918.01	3020.00	592
2020-05-08	3058.00	3254.95	3023.00	3217.01	983
2020-05-11	3206.51	3246.00	3083.71	3083.71	694
2020-05-12	3104.36	3125.00	3015.00	3027.89	1042
2020-05-13	3099.99	3099.99	2971.02	3063.77	503
2020-05-14	2950.03	3037.70	2920.00	2975.79	479
2020-05-15	3000.00	3096.00	2950.00	3050.17	729
2020-05-18	3097.51	3200.00	3050.17	3192.00	695
2020-05-19	3122.00	3200.46	3005.02	3040.00	500
2020-05-20	3062.01	3132.68	3057.00	3131.30	288
2020-05-21	3070.00	3149.99	2977.40	2992.05	491
2020-05-22	2992.00	3025.00	2950.01	2999.00	1335
2020-05-26	3011.01	3090.00	2970.10	2980.00	457
2020-05-27	3050.00	3050.00	2991.93	2992.32	569
2020-05-28	3012.50	3070.00	2998.00	3000.00	719
2020-05-29	2952.91	3019.21	2933.49	2940.00	754
2020-06-01	2956.77	2999.00	2900.30	2952.25	582
2020-06-02	2967.63	3025.00	2920.00	2952.71	1319
2020-06-03	2972.24	3025.10	2940.00	3000.00	527
2020-06-04	3029.98	3029.99	2951.00	3015.00	584
2020-06-05	3039.99	3099.98	2991.00	3022.67	739
2020-06-08	3099.99	3298.10	3010.01	3193.55	1066
2020-06-09	3279.98	3279.98	3138.00	3146.38	665
2020-06-10	3224.99	3224.99	3123.37	3150.00	488
2020-06-11	3122.00	3137.94	3030.01	3079.96	682
2020-06-12	3110.50	3140.00	3060.00	3093.21	618
2020-06-15	3003.05	3148.45	3003.05	3050.12	943
2020-06-16	3136.00	3149.15	3066.00	3130.00	317
2020-06-17	3138.00	3210.02	3075.01	3111.94	562
2020-06-18	3103.17	3169.99	3080.73	3080.73	680
2020-06-19	3076.01	3136.06	3075.90	3087.01	841
2020-06-22	3122.50	3150.00	3092.01	3109.30	552
2020-06-23	3164.99	3164.99	3044.37	3051.00	1574
2020-06-24	3094.98	3094.98	3000.02	3000.02	498
2020-06-25	3005.01	3017.50	2951.02	2973.55	627
2020-06-26	2986.00	2987.90	2927.50	2952.47	2033
2020-06-29	2997.00	3000.75	2922.22	3000.75	870
2020-06-30	3033.00	3033.00	2933.49	2933.82	689
2020-07-01	2936.94	2992.51	2901.02	2901.02	664
2020-07-02	2931.42	2950.00	2902.02	2922.00	493
2020-07-06	2925.00	2959.91	2920.00	2946.98	524
2020-07-07	2949.90	2949.90	2881.81	2898.02	706
2020-07-08	2945.00	2945.00	2864.63	2864.63	489
2020-07-09	2882.52	2920.34	2813.87	2831.35	880
2020-07-10	2830.41	2859.97	2830.01	2852.63	545
2020-07-13	2838.00	2900.00	2838.00	2877.14	809
2020-07-14	2873.96	2924.51	2852.12	2862.04	413
2020-07-15	2875.15	2917.76	2865.00	2866.80	775
2020-07-16	2865.01	2997.99	2865.01	2948.08	590
2020-07-17	2896.00	2998.00	2896.00	2976.33	500
2020-07-20	2911.00	2987.99	2875.00	2925.33	806
2020-07-21	2966.98	2966.98	2882.85	2882.85	1026
2020-07-22	2882.85	2943.86	2882.85	2898.84	1777
2020-07-23	2896.49	2950.00	2893.23	2894.33	579
2020-07-24	2940.00	2940.00	2861.00	2861.01	473
2020-07-27	2949.99	2949.99	2787.75	2795.99	1105
2020-07-28	2825.00	2829.59	2796.00	2805.60	803
2020-07-29	2796.00	2823.34	2717.50	2787.69	2186
2020-07-30	2779.00	2797.90	2677.50	2733.81	1248
2020-07-31	2692.00	2753.86	2656.12	2703.25	1254
2020-08-03	2700.01	2735.64	2690.01	2702.01	815
2020-08-04	2675.00	2734.99	2651.00	2713.94	2093
2020-08-05	2699.01	2768.83	2699.00	2739.01	1591
2020-08-06	2775.00	2808.91	2725.04	2769.01	1239
2020-08-07	2818.29	2870.70	2783.00	2856.98	963
2020-08-10	2825.00	2904.40	2825.00	2904.40	866
2020-08-11	2947.00	2953.00	2873.51	2881.94	887
2020-08-12	2880.05	2979.98	2838.55	2940.03	1001
2020-08-13	2945.00	2945.00	2900.00	2902.00	470
2020-08-14	2890.00	2919.98	2853.90	2870.01	747
2020-08-17	2857.00	2890.00	2759.10	2778.00	858
2020-08-18	2825.00	2845.73	2780.01	2813.72	685
2020-08-19	2813.72	2882.34	2750.00	2856.53	782
2020-08-20	2889.90	2889.90	2752.56	2797.47	933
2020-08-21	2751.00	2833.85	2750.01	2833.85	430
2020-08-24	2848.00	2861.36	2800.02	2845.00	509
2020-08-25	2800.30	2849.99	2750.02	2750.02	438
2020-08-26	2790.00	2790.00	2724.67	2756.31	385
2020-08-27	2705.02	2800.00	2700.00	2740.11	683
2020-08-28	2799.99	2799.99	2705.50	2778.46	542
2020-08-31	2718.00	2789.99	2660.03	2683.00	1101
2020-09-01	2698.00	2728.87	2624.50	2658.46	1374
2020-09-02	2724.96	2724.96	2658.46	2672.01	1637
2020-09-03	2651.00	2722.00	2651.00	2710.00	1028
2020-09-04	2709.00	2895.66	2700.01	2895.66	1803
2020-09-08	2812.01	2882.99	2725.00	2803.19	1164
2020-09-09	2754.60	2975.00	2700.00	2896.92	2469
2020-09-10	2866.70	2926.51	2800.02	2860.00	934
2020-09-11	2890.00	2962.35	2835.35	2908.55	1308
2020-09-14	2964.99	2965.82	2866.57	2905.00	1175
2020-09-15	2830.02	2931.00	2830.02	2898.99	1038
2020-09-16	2959.99	2959.99	2815.00	2815.11	1248
2020-09-17	2829.38	2870.55	2800.02	2855.00	1198
2020-09-18	2844.00	2950.00	2801.04	2950.00	1650
2020-09-21	2939.90	2974.95	2908.06	2965.00	1586
2020-09-22	2973.99	2973.99	2840.00	2875.00	1935
2020-09-23	2867.66	2899.99	2750.16	2818.91	1495
2020-09-24	2810.00	2910.94	2788.82	2833.38	1549
2020-09-25	2811.10	2875.00	2811.10	2834.00	919
2020-09-28	2860.00	2885.99	2755.49	2840.20	606
2020-09-29	2908.99	2908.99	2799.00	2818.59	812
2020-09-30	2755.13	2849.97	2755.12	2836.69	680
2020-10-01	2838.00	2933.94	2838.00	2933.93	1288
2020-10-02	2834.00	2989.99	2834.00	2950.39	870
2020-10-05	2974.80	2986.16	2884.16	2969.95	689
2020-10-06	2984.97	2999.99	2935.71	2975.00	866
2020-10-07	2999.99	3032.77	2944.88	2954.24	2062
2020-10-08	2997.00	3060.00	2960.30	3060.00	605
2020-10-09	3070.00	3195.51	3067.00	3195.51	1075
2020-10-12	3114.00	3240.00	3085.00	3214.99	937
2020-10-13	3180.00	3247.99	3125.01	3228.00	908
2020-10-14	3233.82	3272.80	3150.10	3263.99	928
2020-10-15	3280.00	3348.83	3171.66	3335.00	1594
2020-10-16	3341.97	3399.12	3315.00	3389.99	889
2020-10-19	3312.00	3400.00	3265.78	3314.21	1035
2020-10-20	3326.89	3388.00	3309.34	3309.34	844
2020-10-21	3312.00	3355.00	3223.55	3314.00	809
2020-10-22	3322.08	3459.70	3250.07	3459.70	1214
2020-10-23	3467.06	3471.00	3424.28	3459.99	858
2020-10-26	3390.01	3460.00	3269.40	3393.03	1145
2020-10-27	3386.66	3401.00	3335.04	3373.85	909
2020-10-28	3380.00	3445.01	3313.25	3395.02	667
2020-10-29	3410.00	3414.77	3353.00	3414.77	730
2020-10-30	3414.00	3445.00	3325.01	3445.00	2683
2020-11-02	3370.01	3478.00	3360.72	3463.06	971
2020-11-03	3451.60	3527.17	3421.00	3520.00	677
2020-11-04	3530.00	3531.81	3450.00	3510.55	602
2020-11-05	3512.75	3591.75	3406.01	3540.00	1283
2020-11-06	3205.50	3434.99	3188.25	3326.10	3653
2020-11-09	3434.00	3515.55	3333.00	3344.90	2306
2020-11-10	3354.32	3399.00	3300.00	3360.00	1831
2020-11-11	3359.00	3412.50	3335.55	3375.00	1612
2020-11-12	3399.00	3399.00	3303.50	3358.66	1312
2020-11-13	3379.32	3388.00	3253.14	3253.14	1244
2020-11-16	3275.00	3345.57	3172.92	3191.66	2489
2020-11-17	3229.00	3289.97	3122.00	3270.40	1417
2020-11-18	3289.00	3364.83	3272.74	3308.99	738
2020-11-19	3299.85	3333.33	3202.01	3328.99	881
2020-11-20	3328.99	3375.39	3259.70	3375.38	414
2020-11-23	3365.00	3365.00	3226.02	3240.00	964
2020-11-24	3245.00	3323.22	3230.00	3323.22	928
2020-11-25	3358.03	3358.03	3240.05	3294.34	1024
2020-11-27	3246.00	3307.02	3233.00	3300.10	351
2020-11-30	3324.99	3325.00	3187.38	3202.73	1835
2020-12-01	3230.00	3298.95	3170.05	3224.79	2317
2020-12-02	3180.00	3245.00	3154.72	3154.72	2448
2020-12-03	3150.30	3275.00	3150.30	3225.00	1890
2020-12-04	3259.18	3259.18	3205.32	3206.22	1164
2020-12-07	3260.00	3299.00	3202.00	3299.00	1209
2020-12-08	3298.35	3299.99	3250.00	3299.01	615
2020-12-09	3280.07	3350.00	3253.06	3310.98	865
2020-12-10	3329.34	3345.00	3213.00	3279.99	900
2020-12-11	3240.28	3326.04	3240.28	3326.04	853
2020-12-14	3251.00	3338.00	3220.00	3290.41	1171
2020-12-15	3297.00	3297.13	3190.00	3215.01	821
2020-12-16	3271.99	3271.99	3138.00	3153.10	1333
2020-12-17	3150.00	3200.00	3110.00	3176.84	813
2020-12-18	3174.45	3176.84	2870.02	3156.06	5726
2020-12-21	3144.95	3155.69	3042.89	3155.69	1098
2020-12-22	3130.00	3130.00	3045.00	3118.25	1248
2020-12-23	3144.75	3155.69	3085.01	3121.00	947
2020-12-24	3078.01	3132.00	3070.00	3106.99	389
2020-12-28	3110.11	3148.00	3089.43	3135.00	1063
2020-12-29	3145.00	3148.00	3075.92	3129.66	549
2020-12-30	3150.00	3150.00	3052.00	3099.99	955
2020-12-31	3129.99	3129.99	3030.71	3031.00	1094
2021-01-04	3069.00	3124.99	3002.00	3119.55	1650
2021-01-05	3060.30	3178.00	3060.30	3157.00	1376
2021-01-06	3163.00	3224.95	3008.53	3155.01	1576
2021-01-07	3175.01	3197.00	3091.15	3140.00	1391
2021-01-08	3140.00	3215.28	3112.25	3149.52	1530
2021-01-11	3184.13	3261.09	3118.38	3251.20	1458
2021-01-12	3231.60	3280.00	3230.00	3270.00	980
2021-01-13	3200.02	3294.00	3200.02	3279.94	1068
2021-01-14	3299.99	3299.99	3226.01	3252.00	988
2021-01-15	3298.98	3322.02	3240.00	3322.02	1291
2021-01-19	3281.91	3322.02	3127.06	3176.00	1375
2021-01-20	3176.00	3200.00	3107.25	3145.00	1289
2021-01-21	3115.00	3196.99	3107.01	3140.10	1133
2021-01-22	3148.83	3168.51	3104.75	3124.00	465
2021-01-25	3107.11	3180.90	3107.11	3130.02	997
2021-01-26	3133.00	3196.99	3133.00	3196.00	582
2021-01-27	3137.69	3195.00	3135.00	3151.00	712
2021-01-28	3181.69	3197.00	3104.75	3153.35	1428
2021-01-29	3131.15	3177.00	3131.15	3146.21	629
2021-02-01	3192.00	3197.00	3122.50	3160.00	520
2021-02-02	3177.99	3256.00	3139.01	3230.11	1202
2021-02-03	3228.14	3243.00	3180.13	3217.92	546
2021-02-04	3185.00	3230.00	3156.63	3156.63	658
2021-02-05	3172.00	3242.80	3172.00	3210.00	743
2021-02-08	3231.00	3250.00	3174.35	3250.00	882
2021-02-09	3211.00	3248.00	3179.76	3220.00	374
2021-02-10	3195.01	3238.00	3177.00	3212.25	405
2021-02-11	3215.00	3250.00	3169.00	3176.01	959
2021-02-12	3182.00	3219.95	3150.03	3165.15	682
2021-02-16	3165.00	3201.00	3130.02	3165.09	868
2021-02-17	3191.00	3192.00	3150.00	3185.04	626
2021-02-18	3175.22	3250.00	3138.15	3171.22	955
2021-02-19	3178.50	3216.81	3104.75	3110.06	2137
2021-02-22	3110.00	3159.82	3099.02	3150.01	1714
2021-02-23	3160.00	3181.41	3125.00	3172.70	1806
2021-02-24	3179.98	3265.63	3110.00	3221.90	1103
2021-02-25	3210.00	3286.00	3190.02	3275.25	2958
2021-02-26	3234.07	3325.00	3200.00	3313.14	1409
2021-03-01	3320.20	3347.79	3221.10	3260.01	1205
2021-03-02	3235.00	3298.97	3160.00	3211.00	709
2021-03-03	3213.00	3289.60	3186.00	3263.71	1231
2021-03-04	3261.00	3343.85	3210.00	3343.85	1650
2021-03-05	3351.81	3451.46	3255.00	3451.46	1713
2021-03-08	3474.96	3681.00	3400.00	3681.00	1477
2021-03-09	3681.01	3867.73	3615.00	3859.73	2316
2021-03-10	3867.51	3945.00	3712.66	3852.17	1770
2021-03-11	3929.99	3929.99	3711.72	3745.63	592
2021-03-12	3747.02	3767.00	3608.00	3748.75	1089
2021-03-15	3737.20	3770.08	3655.13	3770.08	1273
2021-03-16	3816.01	3867.74	3672.75	3747.12	1268
2021-03-17	3697.06	3750.99	3665.05	3731.43	1263
2021-03-18	3754.90	3759.00	3675.17	3700.00	464
2021-03-19	3675.00	3940.00	3653.00	3784.81	2907
2021-03-22	3801.00	3870.00	3708.01	3727.01	709
2021-03-23	3700.00	3800.00	3612.00	3649.99	832
2021-03-24	3680.00	3700.00	3612.00	3612.00	590
2021-03-25	3616.00	3627.39	3566.00	3589.99	386
2021-03-26	3574.00	3638.93	3550.00	3607.61	359
2021-03-29	3641.83	3697.99	3581.00	3651.02	411
2021-03-30	3600.00	3684.29	3600.00	3616.70	432
2021-03-31	3639.00	3855.00	3614.79	3689.99	1401
2021-04-01	3680.00	3867.73	3655.87	3810.00	1092
2021-04-05	3609.00	3808.00	3609.00	3732.05	933
2021-04-06	3713.00	3773.99	3681.97	3772.88	586
2021-04-07	3817.58	3830.00	3703.60	3802.73	678
2021-04-08	3794.00	3854.52	3753.56	3791.26	1661
2021-04-09	3751.00	3870.00	3751.00	3838.35	1326
2021-04-12	3860.00	3862.63	3750.11	3799.99	813
2021-04-13	3779.00	3803.00	3727.15	3764.49	785
2021-04-14	3777.62	3789.00	3660.00	3736.22	1242
2021-04-15	3696.45	3807.00	3676.00	3725.55	675
2021-04-16	3734.00	3784.98	3700.00	3768.92	1700
2021-04-19	3755.00	3784.44	3719.82	3761.10	652
2021-04-20	3773.00	3785.00	3708.00	3747.99	1091
2021-04-21	3747.99	3765.00	3654.00	3720.00	1647
2021-04-22	3733.00	3750.00	3616.00	3683.70	1468
2021-04-23	3699.50	3747.10	3625.02	3681.00	779
2021-04-26	3729.99	3736.99	3550.61	3602.14	647
2021-04-27	3570.00	3652.00	3550.00	3599.83	840
2021-04-28	3612.00	3649.00	3570.00	3597.93	497
2021-04-29	3628.00	3630.00	3570.00	3571.86	663
2021-04-30	3563.92	3580.00	3535.00	3577.99	651
2021-05-03	3579.99	3755.69	3549.02	3693.93	1040
2021-05-04	3710.00	3732.27	3632.32	3722.81	688
2021-05-05	3743.00	3743.00	3691.50	3700.00	385
2021-05-06	3700.00	3800.00	3695.01	3785.71	1486
2021-05-07	3713.28	3772.49	3700.00	3736.88	533
2021-05-10	3785.44	3794.38	3738.93	3787.25	608
2021-05-11	3763.64	3795.00	3703.63	3725.08	942
2021-05-12	3710.00	3774.00	3685.05	3707.52	628
2021-05-13	3709.77	3768.00	3708.53	3730.00	661
2021-05-14	3735.41	3765.00	3727.40	3730.00	541
2021-05-17	3728.12	3765.00	3710.00	3758.00	409
2021-05-18	3757.08	3779.88	3732.14	3770.64	591
2021-05-19	3785.99	3798.00	3670.64	3740.00	910
2021-05-20	3785.00	3790.92	3692.53	3730.00	320
2021-05-21	3769.94	3775.00	3676.57	3677.38	418
2021-05-24	3700.00	3763.61	3663.75	3676.76	498
2021-05-25	3678.49	3732.00	3645.54	3648.26	623
2021-05-26	3683.00	3710.00	3608.00	3608.00	487
2021-05-27	3659.94	3674.63	3594.55	3603.90	684
2021-05-28	3622.00	3665.00	3575.84	3665.00	857
2021-06-01	3700.00	3772.80	3643.00	3726.82	561
2021-06-02	3740.80	3772.17	3658.00	3729.19	838
2021-06-03	3770.00	3770.00	3661.00	3762.00	569
2021-06-04	3772.17	3772.17	3717.09	3758.95	348
2021-06-07	3759.66	3772.17	3712.84	3746.00	710
2021-06-08	3750.01	3771.98	3709.00	3762.46	494
2021-06-09	3770.99	3771.97	3707.15	3735.01	725
2021-06-10	3740.44	3771.98	3720.00	3732.19	404
2021-06-11	3760.00	3771.00	3695.00	3770.99	828
2021-06-14	3772.00	3806.77	3765.00	3805.50	1061
2021-06-15	3806.44	3834.67	3765.00	3834.67	492
2021-06-16	3828.07	3859.00	3774.33	3808.66	587
2021-06-17	3810.00	3859.00	3771.92	3790.38	600
2021-06-18	3784.60	3880.00	3760.00	3819.00	1111
2021-06-21	3810.79	3867.69	3750.02	3826.07	780
2021-06-22	3827.46	3881.79	3777.33	3782.26	701
2021-06-23	3804.12	3824.98	3740.06	3751.59	746
2021-06-24	3743.79	3837.94	3743.79	3824.99	645
2021-06-25	3842.00	4143.46	3782.26	4143.46	3062
2021-06-28	4129.00	4189.96	3944.01	3956.86	1978
2021-06-29	3988.99	4000.00	3850.00	3873.33	1003
2021-06-30	3869.91	3928.00	3840.00	3868.73	927
2021-07-01	3909.99	4068.73	3865.01	3999.99	1137
2021-07-02	4029.29	4050.00	3926.05	3969.93	1139
2021-07-06	3989.78	4064.77	3979.82	4024.62	1120
2021-07-07	4050.29	4050.29	3901.05	3912.97	657
2021-07-08	3909.09	4199.99	3810.24	4189.95	2060
2021-07-09	4175.00	4175.00	3891.00	3948.85	2445
2021-07-12	3900.00	3970.00	3831.00	3867.20	2276
2021-07-13	3866.00	3867.74	3750.00	3779.00	798
2021-07-14	3779.00	3842.93	3741.16	3804.89	542
2021-07-15	3827.98	3928.45	3800.00	3906.28	820
2021-07-16	3925.78	3949.00	3837.59	3930.01	755
2021-07-19	3933.00	3949.00	3851.12	3895.24	553
2021-07-20	3901.08	3947.00	3875.00	3881.65	780
2021-07-21	3917.00	3947.00	3866.01	3892.48	425
2021-07-22	3930.84	3934.72	3870.00	3912.40	399
2021-07-23	3933.00	3940.00	3879.02	3937.00	746
2021-07-26	3939.79	3982.00	3893.00	3943.94	1171
2021-07-27	3964.51	3980.98	3931.75	3977.82	353
2021-07-28	3977.82	3980.98	3923.01	3932.03	1009
2021-07-29	4390.50	4390.50	4047.13	4140.05	1813
2021-07-30	4198.98	4200.03	4095.00	4110.00	1200
2021-08-02	4189.89	4199.95	3981.78	4035.00	871
2021-08-03	4031.93	4055.00	3803.00	3820.66	1173
2021-08-04	3830.00	3898.99	3792.00	3868.29	1109
2021-08-05	3899.00	3929.61	3822.00	3892.99	857
2021-08-06	3919.19	3962.67	3837.20	3960.99	525
2021-08-09	4000.00	4084.00	3965.01	4056.00	931
2021-08-10	4059.12	4175.00	4050.00	4157.00	700
2021-08-11	4160.05	4175.00	4092.26	4152.29	416
2021-08-12	4152.29	4261.00	4115.05	4150.53	694
2021-08-13	4184.00	4247.50	4157.45	4247.00	564
2021-08-16	4269.69	4315.05	4120.25	4155.00	937
2021-08-17	4161.00	4247.50	4107.18	4133.59	1073
2021-08-18	4163.89	4176.83	4031.12	4054.55	784
2021-08-19	4005.05	4099.14	4000.02	4077.73	345
2021-08-20	4085.00	4150.59	4000.01	4002.02	292
2021-08-23	4089.89	4090.00	4023.02	4030.91	425
2021-08-24	4043.01	4121.56	4043.01	4113.98	440
2021-08-25	4072.85	4150.00	4023.00	4078.00	570
2021-08-26	4115.00	4115.00	4031.00	4056.19	463
2021-08-27	4069.96	4181.00	4044.00	4072.78	642
2021-08-30	4116.33	4246.00	4055.02	4190.28	772
2021-08-31	4189.89	4255.00	4142.51	4254.60	1321
2021-09-01	4253.70	4265.01	4196.00	4200.00	698
2021-09-02	4237.37	4237.37	4143.68	4143.68	981
2021-09-03	4183.00	4192.00	4095.00	4163.53	712
2021-09-07	4194.00	4194.00	4064.50	4126.43	815
2021-09-08	4141.95	4166.68	4065.00	4128.57	1114
2021-09-09	4127.99	4127.99	4052.56	4052.56	342
2021-09-10	4067.89	4076.00	3977.83	3991.59	937
2021-09-13	4055.81	4069.00	3960.00	4039.39	593
2021-09-14	4049.49	4049.49	3950.00	4013.43	444
2021-09-15	4014.99	4025.00	3931.72	3981.71	551
2021-09-16	3973.25	4000.00	3919.00	3975.06	748
2021-09-17	3942.91	4097.00	3886.86	4078.99	1737
2021-09-20	4006.12	4067.95	3911.12	3998.97	485
2021-09-21	3998.97	4020.00	3925.00	4010.96	535
2021-09-22	4022.55	4098.05	3969.00	4008.75	648
2021-09-23	4029.29	4119.98	3981.00	4030.21	706
2021-09-24	4051.55	4090.00	4003.03	4070.21	788
2021-09-27	4093.30	4169.00	4026.96	4085.22	587
2021-09-28	4085.99	4103.70	3942.38	3990.01	781
2021-09-29	4000.00	4138.79	3972.00	4129.99	378
2021-09-30	4137.61	4143.88	4042.50	4099.99	455
2021-10-01	4107.00	4109.00	4005.00	4083.69	448
2021-10-04	4083.67	4085.00	3977.83	4081.61	724
2021-10-05	4073.98	4103.76	4017.00	4097.99	429
2021-10-06	4101.50	4168.99	4044.47	4155.00	1026
2021-10-07	4155.00	4244.75	4085.00	4216.30	1129
2021-10-08	4207.98	4249.99	4149.65	4214.99	313
2021-10-11	4190.15	4249.97	4114.51	4114.52	574
2021-10-12	4149.49	4400.00	4114.00	4166.99	1949
2021-10-13	4171.06	4294.89	4132.00	4279.41	626
2021-10-14	4300.00	4341.75	4176.00	4179.02	632
2021-10-15	4114.00	4213.62	4082.01	4130.03	750
2021-10-18	4101.45	4199.98	4082.00	4182.00	574
2021-10-19	4193.00	4225.57	4163.83	4219.99	446
2021-10-20	4218.18	4267.15	4159.50	4195.02	487
2021-10-21	4221.54	4221.54	4103.15	4119.01	437
2021-10-22	4145.42	4176.00	4085.01	4126.03	500
2021-10-25	4123.43	4150.00	4033.91	4035.16	488
2021-10-26	4035.18	4085.70	3938.59	3968.95	896
2021-10-27	3969.85	4007.64	3865.91	3883.95	1063
2021-10-28	3900.04	3989.99	3850.00	3937.39	852
2021-10-29	3931.78	3979.85	3850.00	3850.02	940
2021-11-01	3878.14	4046.45	3847.15	4000.82	2039
2021-11-02	3983.34	4038.51	3940.00	4000.00	779
2021-11-03	3995.00	4084.00	3966.00	4011.59	475
2021-11-04	4044.37	4092.50	3997.10	4020.01	539
2021-11-05	4058.65	4070.00	4000.02	4041.85	243
2021-11-08	4063.10	4088.93	3976.00	4052.99	502
2021-11-09	4060.80	4070.00	3989.95	4043.76	315
2021-11-10	4043.00	4100.00	3974.76	4000.01	400
2021-11-11	4005.00	4048.80	3954.60	4006.13	401
2021-11-12	4029.58	4083.64	3982.27	4013.02	299
2021-11-15	4025.00	4078.96	3999.00	4014.99	542
2021-11-16	4015.50	4030.00	3943.11	3970.04	760
2021-11-17	3980.01	4000.00	3934.50	3943.05	394
2021-11-18	3946.65	3989.97	3875.00	3944.01	574
2021-11-19	3959.59	4019.00	3890.01	3925.01	1086
2021-11-22	3923.56	3980.00	3890.00	3951.01	677
2021-11-23	3997.00	4012.50	3913.01	3989.97	617
2021-11-24	3985.06	4000.00	3936.03	3940.01	412
2021-11-26	3952.00	3960.00	3890.00	3901.64	685
2021-11-29	3943.37	3975.81	3837.34	3946.20	758
2021-11-30	3954.19	3997.87	3852.00	3890.02	2060
2021-12-01	3951.26	3978.99	3835.75	3854.87	966
2021-12-02	3866.81	3900.00	3755.00	3794.99	1512
2021-12-03	3812.00	3925.00	3775.66	3819.99	856
2021-12-06	3832.09	3883.50	3755.00	3812.79	809
2021-12-07	3857.69	4020.00	3812.80	3879.11	340
2021-12-08	3902.86	3949.65	3826.00	3884.44	766
2021-12-09	3913.51	3916.99	3860.00	3899.99	506
2021-12-10	3904.05	3942.72	3830.00	3845.99	770
2021-12-13	3853.45	3869.99	3756.00	3862.80	1145
2021-12-14	3841.22	3918.98	3763.72	3801.81	1743
2021-12-15	3820.74	3836.23	3727.40	3728.33	894
2021-12-16	3771.28	3790.00	3647.00	3738.79	1520
2021-12-17	3769.69	3901.50	3696.59	3901.49	2523
2021-12-20	3920.49	3920.49	3760.02	3825.01	783
2021-12-21	3889.89	3898.03	3826.42	3839.03	420
2021-12-22	3826.54	3899.96	3776.00	3840.89	782
2021-12-23	3840.88	3931.36	3825.21	3930.99	683
2021-12-27	3918.88	3960.00	3879.00	3911.27	589
2021-12-28	3934.57	3999.00	3905.01	3961.32	815
2021-12-29	3953.00	4000.00	3907.02	3915.01	316
2021-12-30	3912.78	3966.76	3910.01	3964.04	696
2021-12-31	3979.79	3989.00	3919.72	3935.01	308
2022-01-03	3909.97	3940.00	3775.01	3899.98	1403
2022-01-04	3911.10	3928.97	3845.00	3853.18	712
2022-01-05	3847.00	3913.95	3845.00	3867.06	567
2022-01-06	3894.00	3910.00	3845.82	3900.23	507
2022-01-07	3894.94	3950.00	3860.00	3949.99	673
2022-01-10	3949.48	3972.11	3850.00	3967.99	578
2022-01-11	3971.00	4007.10	3851.01	3994.98	763
2022-01-12	3997.02	4010.00	3901.14	4009.99	596
2022-01-13	3999.00	4020.00	3946.00	4019.99	657
2022-01-14	3989.00	4006.95	3840.02	3926.01	1477
2022-01-18	3920.00	3990.00	3872.79	3890.66	1386
2022-01-19	3900.39	3970.99	3863.05	3900.73	2074
2022-01-20	3910.00	3990.00	3762.96	3774.32	1221
2022-01-21	3760.01	3835.00	3731.00	3731.02	474
2022-01-24	3707.86	3756.00	3600.09	3640.73	962
2022-01-25	3658.15	3700.35	3600.09	3652.99	661
2022-01-26	3659.00	3688.75	3614.10	3659.98	548
2022-01-27	3664.72	3717.49	3625.00	3643.31	962
2022-01-28	3652.00	3788.96	3618.60	3759.99	949
2022-01-31	3775.88	3870.76	3629.27	3819.99	3371
2022-02-01	3842.76	3843.45	3651.01	3803.67	447
2022-02-02	3783.00	3979.84	3780.01	3919.33	900
2022-02-03	3920.50	3982.46	3836.20	3892.41	686
2022-02-04	3902.71	3920.00	3822.04	3831.55	444
2022-02-07	3856.21	3949.60	3831.00	3919.99	527
2022-02-08	3919.99	3991.00	3833.50	3904.04	491
2022-02-09	3945.89	4080.00	3898.99	3958.99	1112
2022-02-10	3951.99	4042.72	3902.52	3985.01	1123
2022-02-11	3987.95	4000.00	3875.00	3935.37	577
2022-02-14	3898.00	3950.00	3788.00	3796.15	571
2022-02-15	3805.05	3840.00	3667.10	3709.99	1149
2022-02-16	3715.14	3798.99	3605.00	3689.98	1066
2022-02-17	3663.51	3725.00	3627.36	3684.01	972
2022-02-18	3715.02	3740.56	3577.79	3607.02	1877
2022-02-22	3636.31	3692.79	3607.00	3689.99	694
2022-02-23	3662.51	3724.00	3616.23	3683.16	781
2022-02-24	3644.99	3795.00	3610.75	3737.87	1108
2022-02-25	3749.00	3801.11	3678.20	3800.04	1197
2022-02-28	3822.00	3861.99	3701.00	3859.48	2165
2022-03-01	3869.99	3869.99	3706.27	3733.94	2641
2022-03-02	3763.39	3845.27	3735.00	3844.01	1049
2022-03-03	3840.00	3889.00	3750.00	3777.03	692
2022-03-04	3760.00	3849.99	3685.95	3700.01	674
2022-03-07	3718.73	3830.00	3652.40	3760.01	932
2022-03-08	3794.97	3876.99	3737.50	3813.34	970
2022-03-09	3820.01	3892.98	3805.00	3888.91	515
2022-03-10	3851.12	3970.02	3741.02	3861.99	640
2022-03-11	3834.91	3894.68	3831.65	3864.44	423
2022-03-14	3860.28	3949.99	3831.64	3949.99	1088
2022-03-15	3949.00	3986.63	3897.26	3936.77	524
2022-03-16	3979.00	3979.00	3900.00	3927.05	659
2022-03-17	3912.94	3979.00	3903.00	3956.72	921
2022-03-18	3947.60	4034.39	3856.36	3973.01	1608
2022-03-21	3997.09	4000.00	3903.82	3994.89	937
2022-03-22	3998.00	4032.00	3914.76	3982.08	1007
2022-03-23	3979.00	4027.97	3924.56	3973.45	969
2022-03-24	3998.35	4089.98	3923.34	4087.48	567
2022-03-25	4080.80	4140.00	4072.00	4081.01	726
2022-03-28	4112.20	4180.00	3995.51	4100.18	969
2022-03-29	4140.90	4180.00	4030.00	4042.76	1778
2022-03-30	4047.22	4119.95	4047.22	4114.99	1019
2022-03-31	4184.88	4248.95	4107.50	4205.49	1824
2022-04-01	4239.39	4285.60	4138.00	4266.65	1004
2022-04-04	4279.90	4300.01	4137.15	4246.28	695
2022-04-05	4253.53	4305.99	4203.01	4249.99	631
2022-04-06	4240.00	4328.00	4202.98	4300.01	861
2022-04-07	4325.00	4357.15	4250.31	4255.84	1371
2022-04-08	4255.00	4287.00	4203.10	4219.77	1087
2022-04-11	4232.32	4271.00	4152.99	4184.98	436
2022-04-12	4185.00	4394.25	4152.00	4152.00	564
2022-04-13	4188.39	4208.00	4128.01	4155.00	444
2022-04-14	4150.00	4207.99	4130.00	4197.34	370
2022-04-18	4198.00	4227.74	4139.00	4150.01	419
2022-04-19	4170.00	4212.49	4150.00	4208.54	726
2022-04-20	4217.75	4264.85	4150.00	4222.44	1083
2022-04-21	4238.79	4334.00	4200.00	4271.20	697
2022-04-22	4270.70	4334.00	4220.48	4227.94	615
2022-04-25	4240.00	4317.74	4174.24	4206.66	816
2022-04-26	4196.00	4266.82	4170.00	4246.98	643
2022-04-27	4220.00	4279.98	4175.00	4175.02	1033
2022-04-28	4155.55	4224.14	4125.00	4175.01	723
2022-04-29	4195.09	4237.50	4168.25	4224.99	959
2022-05-02	4209.49	4262.50	4030.51	4080.02	2347
2022-05-03	4081.01	4134.50	3993.42	4031.23	893
2022-05-04	4015.15	4079.00	3920.27	4005.86	1135
2022-05-05	4120.48	4120.99	3925.00	3959.60	558
2022-05-06	3944.00	3963.85	3911.10	3925.02	503
2022-05-09	3900.00	3979.98	3825.00	3898.95	795
2022-05-10	3949.49	3961.99	3801.21	3846.45	503
2022-05-11	3841.95	3872.40	3770.00	3794.83	508
2022-05-12	3824.99	3834.00	3762.03	3765.01	618
2022-05-13	3803.00	3844.82	3750.00	3797.16	1874
2022-05-16	3800.81	4000.00	3744.66	3951.00	1092
2022-05-17	3965.51	4000.00	3908.00	3914.36	592
2022-05-18	3875.75	3967.82	3766.32	3802.43	800
2022-05-19	3799.99	3878.72	3730.00	3837.30	591
2022-05-20	3847.02	3898.46	3785.01	3792.43	541
2022-05-23	3848.34	3900.00	3801.86	3821.84	529
2022-05-24	3864.60	3925.00	3765.04	3892.86	470
2022-05-25	3901.01	4052.75	3800.06	3930.76	982
2022-05-26	3950.00	4121.00	3900.01	4101.27	630
2022-05-27	4122.62	4260.00	4041.85	4189.16	596
2022-05-31	4235.00	4289.16	4102.00	4139.38	1335
2022-06-01	4145.00	4212.92	4120.00	4193.53	741
2022-06-02	4215.65	4296.77	4098.11	4175.09	480
2022-06-03	4149.80	4195.45	4083.16	4169.98	421
2022-06-06	4179.79	4183.05	4011.30	4033.73	796
2022-06-07	4031.00	4090.63	3940.93	4072.01	576
2022-06-08	4072.01	4104.92	4021.00	4099.98	427
2022-06-09	4100.96	4120.00	4023.00	4119.60	480
2022-06-10	4103.99	4248.37	4060.00	4141.69	1258
2022-06-13	4174.42	4198.00	4060.05	4086.90	719
2022-06-14	4141.79	4245.74	4038.03	4225.21	1123
2022-06-15	4225.52	4235.00	4164.32	4180.01	690
2022-06-16	4147.58	4180.01	3997.47	4061.29	637
2022-06-17	4029.00	4029.00	3703.56	3710.01	1906
2022-06-21	3727.90	3822.10	3702.75	3721.16	2623
2022-06-22	3702.75	3775.00	3535.57	3598.63	1700
2022-06-23	3620.16	3700.00	3537.00	3656.42	1240
2022-06-24	3702.88	3761.51	3664.00	3741.43	1250
2022-06-27	3718.80	3810.00	3666.17	3747.20	719
2022-06-28	3736.21	3839.00	3736.21	3820.90	573
2022-06-29	3838.24	3861.00	3795.00	3838.46	614
2022-06-30	3851.99	3962.00	3800.00	3882.58	588
2022-07-01	3882.58	3965.00	3813.00	3853.41	474
2022-07-05	3847.12	3930.00	3800.00	3904.84	656
2022-07-06	3910.00	3964.99	3800.00	3877.07	627
2022-07-07	3883.09	3941.78	3824.48	3899.01	574
2022-07-08	3901.32	3961.00	3742.00	3750.01	804
2022-07-11	3800.00	3846.05	3710.00	3743.06	721
2022-07-12	3750.00	3787.45	3671.53	3750.02	445
2022-07-13	3716.01	3799.99	3690.00	3769.94	989
2022-07-14	3715.05	3784.99	3668.00	3754.22	716
2022-07-15	3755.01	3755.01	3690.00	3722.25	707
2022-07-18	3745.36	3846.04	3721.75	3822.99	807
2022-07-19	3832.01	3934.99	3733.50	3905.02	838
2022-07-20	3907.45	3998.00	3875.00	3944.89	679
2022-07-21	3955.00	3999.90	3853.65	3865.29	529
2022-07-22	3869.04	3900.00	3759.00	3821.41	489
2022-07-25	3830.16	3898.46	3770.70	3839.25	441
2022-07-26	3852.06	3929.49	3835.01	3919.04	642
2022-07-27	3925.74	3981.00	3869.03	3967.00	344
2022-07-28	3983.00	3983.00	3931.30	3976.98	305
2022-07-29	3994.94	4089.00	3934.02	4060.64	887
2022-08-01	4055.41	4123.63	3953.84	4040.53	769
2022-08-02	4099.00	4237.06	4053.61	4150.60	551
2022-08-03	4172.00	4238.00	4043.20	4045.68	616
2022-08-04	4089.03	4177.98	4052.01	4080.73	390
2022-08-05	4098.00	4190.23	4080.72	4099.21	495
2022-08-08	4135.00	4172.98	4099.22	4124.98	425
2022-08-09	4147.00	4172.99	4004.01	4005.02	642
2022-08-10	4061.50	4106.06	4010.62	4050.23	441
2022-08-11	4100.00	4100.00	4038.00	4085.75	386
2022-08-12	4084.00	4242.95	4041.31	4179.52	568
2022-08-15	4141.00	4212.92	4087.43	4198.75	624
2022-08-16	4155.55	4220.03	4115.67	4191.02	784
2022-08-17	4197.10	4225.00	4150.00	4224.99	271
2022-08-18	4226.84	4235.78	4135.49	4194.94	611
2022-08-19	4167.87	4173.25	4034.00	4034.01	509
2022-08-22	4031.31	4096.77	4005.00	4050.00	381
2022-08-23	4056.37	4075.00	4010.32	4074.98	275
2022-08-24	4051.51	4125.57	4034.00	4079.59	495
2022-08-25	4069.00	4141.00	4030.00	4125.01	338
2022-08-26	4129.06	4129.06	4055.00	4094.98	414
2022-08-29	4074.90	4125.57	3979.00	3979.01	589
2022-08-30	3992.16	4040.00	3919.31	3919.33	480
2022-08-31	3956.64	4030.00	3856.56	3862.34	972
2022-09-01	3892.26	3933.40	3853.61	3899.98	463
2022-09-02	3919.39	3933.39	3833.71	3854.01	594
2022-09-06	3866.00	3925.00	3775.00	3803.01	603
2022-09-07	3783.31	3838.97	3688.00	3790.30	618
2022-09-08	3774.95	3810.00	3731.32	3752.01	435
2022-09-09	3770.01	3840.08	3752.01	3769.00	767
2022-09-12	3815.01	3834.99	3759.50	3777.83	1084
2022-09-13	3757.99	3825.00	3681.05	3695.01	758
2022-09-14	3710.51	3772.51	3635.48	3659.94	891
2022-09-15	3625.00	3754.97	3601.00	3628.94	597
2022-09-16	3556.20	3691.42	3553.89	3654.99	2222
2022-09-19	3642.43	3705.27	3618.60	3674.37	1175
2022-09-20	3670.00	3684.00	3580.00	3614.54	634
2022-09-21	3610.00	3644.45	3538.19	3538.20	846
2022-09-22	3547.05	3606.92	3488.00	3503.02	636
2022-09-23	3505.00	3515.00	3367.68	3393.63	725
2022-09-26	3432.05	3474.00	3295.00	3410.29	633
2022-09-27	3405.00	3464.99	3313.31	3389.99	709
2022-09-28	3395.70	3465.00	3339.99	3424.99	602
2022-09-29	3420.00	3492.14	3325.00	3463.79	969
2022-09-30	3425.00	3497.99	3375.15	3402.66	778
2022-10-03	3447.47	3544.89	3400.01	3484.36	617
2022-10-04	3514.45	3561.64	3465.84	3466.02	741
2022-10-05	3472.51	3555.10	3423.00	3531.87	399
2022-10-06	3529.29	3550.87	3460.01	3533.96	695
2022-10-07	3496.99	3550.00	3423.01	3469.99	543
2022-10-10	3492.23	3555.10	3412.17	3459.49	676
2022-10-11	3465.00	3555.10	3375.01	3519.77	899
2022-10-12	3547.74	3555.10	3435.01	3480.01	864
2022-10-13	3448.60	3550.00	3389.73	3549.99	523
2022-10-14	3549.98	3645.00	3502.00	3620.02	1323
2022-10-17	3625.31	3730.00	3550.01	3643.98	717
2022-10-18	3676.10	3685.00	3564.49	3664.61	781
2022-10-19	3664.61	3685.00	3575.00	3676.26	598
2022-10-20	3679.99	3680.00	3578.13	3648.64	477
2022-10-21	3619.72	3682.00	3607.01	3667.84	297
2022-10-24	3691.80	3691.80	3582.01	3632.82	863
2022-10-25	3667.40	3717.47	3590.31	3669.44	479
2022-10-26	3674.26	3735.71	3609.42	3735.11	590
2022-10-27	3740.39	3750.00	3650.00	3721.99	370
2022-10-28	3732.59	3828.57	3690.02	3790.01	556
2022-10-31	3790.53	3836.21	3737.50	3746.38	860
2022-11-01	3790.88	3848.99	3743.98	3848.11	760
2022-11-02	3778.41	3837.08	3736.07	3736.07	522
2022-11-03	3777.80	3805.00	3665.54	3775.20	450
2022-11-04	3838.06	3846.05	3775.20	3846.04	245
2022-11-07	3850.00	3924.74	3797.50	3893.95	622
2022-11-08	3891.52	3950.00	3862.50	3891.62	481
2022-11-09	3887.12	3950.00	3742.56	3933.15	417
2022-11-10	3959.00	4000.00	3912.83	3931.01	534
2022-11-11	3935.11	3970.00	3829.34	3834.01	534
2022-11-14	3859.99	3910.38	3781.00	3789.00	763
2022-11-15	3809.75	3884.11	3748.79	3856.17	799
2022-11-16	3857.52	3862.00	3782.78	3860.59	499
2022-11-17	3804.48	3931.74	3782.38	3931.74	485
2022-11-18	3925.00	3983.94	3890.11	3964.33	558
2022-11-21	3955.34	4028.37	3923.46	3954.59	491
2022-11-22	3974.74	4000.00	3928.80	3948.50	395
2022-11-23	3920.00	3980.00	3900.00	3923.46	276
2022-11-25	3936.74	4000.00	3875.00	3999.99	151
2022-11-28	3993.13	4000.00	3929.87	3989.98	350
2022-11-29	3984.46	4030.00	3940.96	3940.98	648
2022-11-30	3952.89	4011.00	3928.51	3952.85	479
2022-12-01	3985.81	4051.00	3945.00	4046.45	453
2022-12-02	4043.73	4066.47	3971.12	4015.59	424
2022-12-05	4058.00	4069.99	3949.05	3990.43	413
2022-12-06	3972.80	4090.63	3907.72	4049.99	960
2022-12-07	4005.05	4080.00	3747.95	3752.13	1063
2022-12-08	3775.00	3880.99	3775.00	3797.08	708
2022-12-09	3790.96	3880.99	3730.01	3833.22	279
2022-12-12	3880.00	3910.55	3822.00	3910.55	366
2022-12-13	3912.00	3940.00	3675.02	3719.99	1383
2022-12-14	3689.99	3811.11	3689.99	3725.61	1329
2022-12-15	3717.00	3778.00	3696.38	3724.96	767
2022-12-16	3680.00	3828.58	3680.00	3819.99	1597
2022-12-19	3807.57	3837.50	3735.01	3817.07	479
2022-12-20	3815.29	3837.50	3697.01	3709.98	620
2022-12-21	3742.50	3760.00	3663.00	3663.01	635
2022-12-22	3693.67	3706.00	3626.50	3630.02	687
2022-12-23	3669.95	3838.48	3656.36	3710.02	1138
2022-12-27	3737.69	3838.50	3710.16	3758.29	424
2022-12-28	3792.00	3843.00	3758.29	3805.00	569
2022-12-29	3787.88	3840.00	3706.00	3799.99	543
2022-12-30	3795.88	3850.00	3720.02	3775.21	330
2023-01-03	3749.99	3775.50	3665.26	3675.16	541
2023-01-04	3680.51	3718.48	3662.51	3718.46	325
2023-01-05	3714.99	3793.62	3621.73	3793.62	505
2023-01-06	3785.00	3828.56	3718.00	3764.97	499
2023-01-09	3798.98	3817.38	3750.00	3799.99	464
2023-01-10	3799.99	3985.62	3790.00	3978.64	890
2023-01-11	3958.91	4047.28	3889.32	4046.80	1022
2023-01-12	4050.15	4061.00	3913.11	3972.12	696
2023-01-13	3975.00	4060.99	3940.96	3940.99	466
2023-01-17	3941.00	3985.90	3915.00	3965.21	566
2023-01-18	3959.87	3989.99	3935.00	3944.01	739
2023-01-19	3945.00	4000.00	3945.00	3991.69	317
2023-01-20	3985.00	4020.89	3950.00	4009.26	414
2023-01-23	3999.00	4039.95	3950.00	3998.20	1702
2023-01-24	4009.75	4050.00	3959.00	4000.00	891
2023-01-25	3968.37	4010.00	3959.00	3999.88	684
2023-01-26	4001.74	4050.00	3962.00	3994.01	245
2023-01-27	4009.75	4023.95	3961.07	3975.11	364
2023-01-30	3982.85	4000.06	3888.00	3974.99	480
2023-01-31	3950.28	3988.95	3915.00	3920.50	861
2023-02-01	3920.00	3978.40	3888.55	3963.65	623
2023-02-02	3957.01	3985.00	3920.00	3949.98	634
2023-02-03	3944.00	3963.48	3855.00	3872.22	886
2023-02-06	3895.15	3925.00	3872.00	3900.00	788
2023-02-07	3900.00	3914.95	3837.34	3862.98	692
2023-02-08	3859.38	3900.00	3784.00	3848.13	512
2023-02-09	3849.68	3912.50	3800.00	3800.01	298
2023-02-10	3820.98	3882.50	3790.00	3844.32	525
2023-02-13	3849.99	3928.01	3832.00	3850.00	556
2023-02-14	3855.00	3880.93	3831.01	3841.09	572
2023-02-15	3840.00	3852.05	3822.67	3849.99	1074
2023-02-16	3844.04	3863.36	3818.67	3850.00	887
2023-02-17	3835.05	4028.97	3820.06	3995.50	974
2023-02-21	3976.66	3999.98	3928.08	3986.82	1197
2023-02-22	3988.47	4000.00	3931.05	3997.74	1019
2023-02-23	3986.86	4009.00	3912.37	4000.00	811
2023-02-24	3989.89	3998.00	3900.51	3949.99	652
2023-02-27	3959.10	3983.82	3906.02	3922.01	630
2023-02-28	3934.45	3975.00	3906.04	3949.98	1044
2023-03-01	3940.00	3949.99	3870.00	3889.05	1092
2023-03-02	3896.46	3906.50	3880.00	3893.99	914
2023-03-03	3897.97	3897.97	3806.80	3873.79	744
2023-03-06	3878.46	3900.15	3775.88	3775.88	1347
2023-03-07	3790.75	3842.00	3780.75	3800.00	1336
2023-03-08	3806.93	3809.00	3785.00	3800.01	1535
2023-03-09	3807.45	3845.94	3785.00	3785.02	926
2023-03-10	3790.60	3808.91	3700.00	3758.58	904
2023-03-13	3710.13	3840.83	3705.05	3718.01	1789
2023-03-14	3777.82	3811.30	3704.00	3725.14	1455
2023-03-15	3740.00	3788.39	3700.00	3753.23	1807
2023-03-16	3728.00	3845.94	3700.00	3815.42	1724
2023-03-17	3787.91	3834.85	3727.50	3794.90	5431
2023-03-20	3788.96	3898.34	3775.00	3836.98	2578
2023-03-21	3836.73	3890.55	3809.01	3845.00	1521
2023-03-22	3815.10	3870.89	3750.00	3750.02	2290
2023-03-23	3778.16	3811.00	3715.73	3731.33	1444
2023-03-24	3733.15	3800.00	3732.58	3775.89	738
2023-03-27	3775.89	3882.45	3737.78	3824.99	1555
2023-03-28	3832.17	3896.09	3800.03	3818.68	835
2023-03-29	3845.33	3874.98	3818.68	3840.47	669
2023-03-30	3840.00	3874.87	3791.13	3839.90	593
2023-03-31	3831.66	3852.00	3760.79	3770.01	674
2023-04-03	3802.64	3840.51	3780.00	3832.99	941
2023-04-04	3840.21	3850.00	3778.35	3798.57	469
2023-04-05	3795.48	3811.00	3764.34	3808.98	866
2023-04-06	3819.99	3830.00	3752.03	3830.00	503
2023-04-10	3778.12	3830.00	3771.00	3829.99	1292
2023-04-11	3826.95	3840.00	3777.77	3803.28	1342
2023-04-12	3829.74	3845.00	3800.13	3819.99	678
2023-04-13	3795.82	3965.70	3795.82	3906.04	2648
2023-04-14	3906.78	3967.27	3835.09	3909.99	1395
2023-04-17	3896.00	3975.00	3833.00	3889.95	1129
2023-04-18	3871.00	3915.80	3851.50	3908.00	523
2023-04-19	3891.43	3932.64	3869.99	3930.35	530
2023-04-20	3929.99	4000.00	3900.94	3970.00	771
2023-04-21	3992.92	4000.18	3892.75	3999.85	1288
2023-04-24	3994.00	4003.17	3916.50	3971.48	903
2023-04-25	3994.85	3999.94	3935.03	3988.41	454
2023-04-26	3986.00	3990.00	3899.96	3928.49	890
2023-04-27	3931.42	4080.11	3888.12	3940.00	522
2023-04-28	3954.01	3999.00	3890.03	3941.07	580
2023-05-01	3980.00	3999.00	3939.50	3965.48	532
2023-05-02	3989.00	3999.00	3901.00	3985.55	620
2023-05-03	3986.00	3990.00	3820.02	3823.27	871
2023-05-04	3864.74	3875.00	3736.01	3745.02	1111
2023-05-05	3762.33	3834.90	3731.88	3819.78	1420
2023-05-08	3850.00	3850.00	3780.08	3824.99	1020
2023-05-09	3821.74	3845.00	3783.73	3820.00	812
2023-05-10	3824.69	3840.00	3785.07	3821.35	862
2023-05-11	3795.74	3825.00	3787.50	3822.75	526
2023-05-12	3809.62	3825.00	3766.26	3795.00	846
2023-05-15	3801.43	3823.82	3737.02	3750.01	920
2023-05-16	3773.39	3793.51	3745.06	3778.87	571
2023-05-17	3770.51	3829.26	3708.75	3821.40	1401
2023-05-18	3790.19	3863.41	3730.07	3751.03	1540
2023-05-19	3760.00	3839.47	3748.79	3817.13	462
2023-05-22	3806.24	3898.33	3800.01	3830.01	614
2023-05-23	3839.99	3884.38	3801.26	3802.01	445
2023-05-24	3825.48	3844.69	3752.07	3759.96	447
2023-05-25	3771.00	3798.02	3751.00	3793.52	608
2023-05-26	3778.00	3811.00	3752.02	3780.00	784
2023-05-30	3795.00	3829.85	3731.00	3750.05	732
2023-05-31	3779.00	3800.00	3729.62	3799.43	761
2023-06-01	3797.90	3800.00	3748.79	3749.59	604
2023-06-02	3778.95	3801.00	3745.00	3771.25	682
2023-06-05	3767.24	3797.67	3571.25	3771.25	1645
2023-06-06	3666.58	3750.00	3620.00	3743.67	674
2023-06-07	3739.47	3942.64	3722.17	3927.57	1705
2023-06-08	3800.00	3904.11	3763.00	3792.79	928
2023-06-09	3786.95	3821.91	3763.01	3790.84	392
2023-06-12	3783.71	3816.50	3767.01	3799.99	455
2023-06-13	3798.98	3809.99	3736.77	3745.01	1264
2023-06-14	3745.10	3770.00	3688.00	3688.01	1184
2023-06-15	3719.99	3758.59	3692.00	3699.97	1209
2023-06-16	3719.08	3787.45	3696.00	3704.46	1175
2023-06-20	3713.19	3749.86	3670.00	3687.01	811
2023-06-21	3700.00	3731.00	3626.03	3649.56	940
2023-06-22	3650.00	3685.00	3620.38	3626.05	1475
2023-06-23	3650.99	3683.00	3582.00	3650.00	3256
2023-06-26	3632.24	3700.00	3591.84	3684.99	836
2023-06-27	3685.03	3724.69	3645.00	3650.00	864
2023-06-28	3623.30	3645.00	3553.40	3554.00	877
2023-06-29	3552.75	3594.00	3519.00	3525.62	1479
2023-06-30	3550.00	3560.73	3510.00	3560.72	1236
2023-07-03	3574.98	3574.98	3540.00	3567.00	457
2023-07-05	3567.00	3604.60	3525.59	3573.70	1083
2023-07-06	3565.00	3582.50	3510.00	3548.94	965
2023-07-07	3569.00	3591.46	3515.00	3591.46	1574
2023-07-10	3575.00	3599.30	3517.63	3525.98	1261
2023-07-11	3529.71	3570.20	3517.99	3543.49	1212
2023-07-12	3574.68	3671.24	3562.50	3600.00	1397
2023-07-13	3599.99	3636.30	3550.01	3576.00	1318
2023-07-14	3568.16	3619.47	3550.03	3585.98	856
2023-07-17	3596.00	3624.00	3540.00	3547.24	1156
2023-07-18	3571.56	3588.93	3552.55	3586.99	783
2023-07-19	3585.29	3635.00	3550.04	3612.50	1573
2023-07-20	3593.26	3640.50	3561.03	3618.81	759
2023-07-21	3626.91	3626.91	3574.11	3574.11	585
2023-07-24	3594.94	3619.88	3555.03	3581.96	582
2023-07-25	3591.00	3601.00	3535.00	3547.76	1148
2023-07-26	3550.00	3581.97	3537.51	3561.17	988
2023-07-27	3568.99	3571.00	3540.00	3567.99	886
2023-07-28	3575.70	3594.99	3555.03	3585.06	611
2023-07-31	3585.00	3630.60	3555.40	3605.00	795
2023-08-01	3602.13	3679.00	3577.50	3627.47	691
2023-08-02	3636.01	3665.12	3561.06	3644.89	1043
2023-08-03	3635.00	3718.80	3613.02	3702.06	969
2023-08-04	3675.20	3711.94	3600.83	3628.03	853
2023-08-07	3652.00	3671.00	3600.89	3668.42	705
2023-08-08	3660.00	3660.00	3575.00	3591.57	818
2023-08-09	3582.50	3630.00	3575.00	3596.82	605
2023-08-10	3581.11	3653.77	3576.53	3634.98	639
2023-08-11	3638.90	3648.97	3595.00	3621.22	671
2023-08-14	3620.00	3665.28	3576.05	3632.10	1058
2023-08-15	3650.00	3660.00	3580.00	3601.18	836
2023-08-16	3600.00	3616.99	3550.67	3552.02	866
2023-08-17	3551.98	3610.00	3489.64	3609.98	707
2023-08-18	3585.00	3620.00	3553.68	3599.98	716
2023-08-21	3598.99	3610.00	3533.75	3578.20	901
2023-08-22	3589.00	3600.00	3550.01	3556.72	652
2023-08-23	3592.66	3647.80	3550.01	3599.99	1326
2023-08-24	3604.96	3644.00	3565.12	3643.99	1063
2023-08-25	3644.00	3712.00	3631.08	3670.36	802
2023-08-28	3675.25	3720.00	3622.50	3643.98	1080
2023-08-29	3666.00	3862.00	3595.85	3595.85	3505
2023-08-30	3615.43	3789.20	3615.43	3738.02	1449
2023-08-31	3728.80	3802.50	3700.96	3770.33	1340
2023-09-01	3779.99	3825.00	3686.51	3698.99	877
2023-09-05	3724.49	3750.00	3532.00	3544.00	1388
2023-09-06	3573.18	3610.47	3521.70	3597.24	1453
2023-09-07	3601.34	3635.00	3558.42	3566.58	2301
2023-09-08	3562.70	3660.79	3532.00	3548.16	1387
2023-09-11	3555.12	3583.89	3496.91	3496.91	2305
2023-09-12	3541.75	3660.00	3541.75	3600.55	2292
2023-09-13	3593.15	3658.00	3562.46	3657.99	1602
2023-09-14	3658.00	3741.20	3600.00	3659.48	1443
2023-09-15	3658.40	3850.00	3617.02	3850.00	13022
2023-09-18	3817.15	3850.00	3717.00	3840.00	2450
2023-09-19	3823.95	3848.76	3761.01	3783.73	1468
2023-09-20	3800.70	3848.65	3706.80	3706.80	1376
2023-09-21	3735.00	3792.82	3687.74	3780.66	1260
2023-09-22	3771.38	3825.00	3738.43	3795.49	1215
2023-09-25	3790.00	3810.25	3751.76	3775.00	882
2023-09-26	3770.00	3804.85	3699.79	3727.01	997
2023-09-27	3710.00	3776.07	3710.00	3771.04	1032
2023-09-28	3783.00	3793.53	3755.05	3773.23	751
2023-09-29	3771.66	3799.93	3715.00	3753.00	885
2023-10-02	3749.49	3785.45	3706.11	3707.00	1212
2023-10-03	3709.00	3741.10	3613.00	3650.00	1171
2023-10-04	3684.84	3738.84	3600.00	3644.00	1104
2023-10-05	3644.00	3705.23	3607.15	3653.56	783
2023-10-06	3662.56	3736.88	3653.56	3655.57	711
2023-10-09	3705.04	3720.00	3636.06	3651.46	1283
2023-10-10	3677.40	3689.80	3556.62	3570.91	3770
2023-10-11	3569.23	3629.99	3550.76	3570.00	2451
2023-10-12	3560.74	3597.47	3502.00	3520.00	1516
2023-10-13	3514.95	3548.95	3466.88	3480.00	1731
2023-10-16	3497.00	3558.00	3402.38	3521.78	2719
2023-10-17	3528.18	3571.00	3448.76	3510.00	2134
2023-10-18	3505.37	3548.95	3450.84	3478.00	1102
2023-10-19	3478.01	3528.42	3434.00	3475.98	1463
2023-10-20	3487.99	3558.11	3434.00	3485.59	1742
2023-10-23	3491.00	3529.96	3477.97	3508.48	1049
2023-10-24	3494.00	3525.24	3477.05	3491.47	870
2023-10-25	3483.86	3513.16	3469.40	3494.73	807
2023-10-26	3497.24	3505.40	3451.00	3489.90	708
2023-10-27	3494.94	3560.97	3475.00	3525.00	1720
2023-10-30	3538.99	3590.12	3470.62	3524.34	975
2023-10-31	3527.37	3592.00	3490.00	3506.95	1644
2023-11-01	3530.00	3549.98	3475.00	3505.00	2246
2023-11-02	3508.00	3566.42	3477.04	3530.63	2924
2023-11-03	3508.58	3605.26	3486.00	3599.99	2555
2023-11-06	3565.12	3674.99	3550.82	3657.15	2544
2023-11-07	3612.61	3720.56	3595.01	3619.23	1593
2023-11-08	3623.73	3699.98	3526.14	3552.26	2048
2023-11-09	3535.28	3566.42	3450.00	3478.19	1277
2023-11-10	3478.19	3529.95	3434.90	3505.00	1075
2023-11-13	3480.75	3519.95	3420.58	3499.99	1188
2023-11-14	3513.12	3577.99	3450.05	3563.00	1489
2023-11-15	3546.67	3588.35	3525.00	3552.15	2442
2023-11-16	3560.31	3578.96	3524.82	3544.99	1684
2023-11-17	3559.62	3618.85	3525.14	3569.99	2739
2023-11-20	3440.00	3546.25	3440.00	3514.41	1396
2023-11-21	3514.41	3547.00	3455.00	3517.34	1592
2023-11-22	3501.93	3547.43	3501.52	3536.01	894
2023-11-24	3558.40	3569.97	3471.60	3509.99	1594
2023-11-27	3502.11	3531.06	3486.74	3530.46	1560
2023-11-28	3524.42	3547.60	3482.02	3513.74	1681
2023-11-29	3498.99	3530.95	3481.32	3491.99	1578
2023-11-30	3499.00	3524.68	3477.07	3514.99	1966
2023-12-01	3510.95	3548.95	3488.40	3538.00	1200
2023-12-04	3551.12	3563.99	3500.05	3560.00	2643
2023-12-05	3568.00	3569.70	3506.96	3525.72	2548
2023-12-06	3543.00	3587.00	3530.00	3565.00	4456
2023-12-07	3575.00	3645.00	3527.50	3641.79	4201
2023-12-08	3627.00	3649.99	3578.10	3618.00	2407
2023-12-11	3616.42	3636.30	3559.29	3635.98	2124
2023-12-12	3626.97	3636.00	3585.92	3608.00	1783
2023-12-13	3608.41	3649.65	3580.00	3621.72	4276
2023-12-14	3620.76	3636.30	3556.47	3569.36	1968
2023-12-15	3570.00	3593.01	3505.00	3575.60	10086
2023-12-18	3560.02	3587.54	3540.00	3587.54	3091
2023-12-19	3583.00	3610.57	3550.99	3605.01	3331
2023-12-20	3607.53	3618.53	3585.72	3585.72	3006
2023-12-21	3600.00	3610.00	3555.55	3600.00	1885
2023-12-22	3601.06	3611.00	3561.00	3574.00	1215
2023-12-26	3600.00	3601.36	3545.00	3574.00	1384
2023-12-27	3567.34	3594.10	3545.00	3550.33	1987
2023-12-28	3559.50	3578.97	3534.00	3575.18	1409
2023-12-29	3563.00	3649.95	3539.16	3570.10	1542
2024-01-02	3568.25	3621.99	3557.51	3600.00	2152
2024-01-03	3593.11	3620.86	3555.32	3607.55	2890
2024-01-04	3608.51	3650.00	3581.69	3623.99	2303
2024-01-05	3629.81	3653.00	3601.32	3635.00	3876
2024-01-08	3639.98	3650.00	3611.98	3630.00	1478
2024-01-09	3632.83	3650.00	3611.50	3630.00	1164
2024-01-10	3630.00	3650.00	3582.73	3615.23	1113
2024-01-11	3615.00	3650.00	3565.00	3571.86	2096
2024-01-12	3594.79	3670.00	3582.00	3630.69	2594
2024-01-16	3654.46	3654.46	3591.56	3616.00	2261
2024-01-17	3618.00	3796.00	3618.00	3691.00	4434
2024-01-18	3687.00	3757.75	3679.00	3720.00	1710
2024-01-19	3713.00	3779.52	3650.06	3681.18	994
2024-01-22	3668.39	3727.11	3655.00	3681.70	1001
2024-01-23	3695.18	3699.00	3571.10	3571.52	2036
2024-01-24	3620.00	3620.95	3580.01	3603.60	1289
2024-01-25	3585.64	3607.58	3553.00	3604.95	1481
2024-01-26	3608.39	3618.83	3555.50	3609.99	1961
2024-01-29	3605.18	3616.90	3566.56	3583.61	1198
2024-01-30	3577.94	3609.65	3577.92	3602.97	2122
2024-01-31	3583.00	3620.00	3574.10	3603.00	2132
2024-02-01	3607.00	3620.40	3578.23	3599.90	1408
2024-02-02	3593.31	3650.00	3574.10	3594.00	1251
2024-02-05	3590.00	3603.47	3556.94	3579.99	1109
2024-02-06	3588.49	3600.00	3539.15	3547.33	1422
2024-02-07	3570.00	3614.95	3540.00	3596.55	2129
2024-02-08	3575.00	3600.00	3548.19	3551.30	2520
2024-02-09	3550.29	3591.95	3539.15	3567.47	1240
2024-02-12	3572.00	3590.00	3545.05	3549.26	1578
2024-02-13	3562.98	3566.42	3505.47	3519.99	1745
2024-02-14	3522.00	3548.95	3440.00	3486.02	2017
2024-02-15	3480.51	3500.00	3435.16	3486.04	2541
2024-02-16	3480.28	3534.78	3440.99	3459.51	1604
2024-02-20	3456.34	3505.82	3350.00	3380.00	3014
2024-02-21	3414.76	3463.00	3325.18	3329.75	4269
2024-02-22	3341.12	3390.98	3254.88	3367.31	3189
2024-02-23	3366.03	3427.07	3346.46	3371.86	2447
2024-02-26	3371.00	3600.94	3325.01	3465.31	6287
2024-02-27	3461.90	3496.54	3305.00	3315.11	3809
2024-02-28	3333.00	3423.10	3333.00	3354.58	4042
2024-02-29	3376.30	3393.90	3287.59	3287.59	2845
2024-03-01	3302.41	3364.00	3280.30	3317.49	2108
2024-03-04	3329.71	3350.00	3150.00	3165.61	3306
2024-03-05	3185.85	3236.78	3145.03	3158.00	3217
2024-03-06	3167.45	3234.00	3148.99	3209.49	2361
2024-03-07	3200.00	3261.00	3165.73	3200.00	3304
2024-03-08	3200.00	3252.66	3170.33	3210.18	2260
2024-03-11	3206.83	3249.99	3168.86	3194.02	2224
2024-03-12	3191.48	3269.45	3176.00	3215.43	2689
2024-03-13	3223.72	3323.00	3220.00	3233.48	3824
2024-03-14	3247.00	3318.00	3200.00	3225.20	4553
2024-03-15	3232.49	3271.79	3170.00	3186.92	19318
2024-03-18	3223.19	3314.95	3196.20	3225.00	3317
2024-03-19	3232.92	3288.00	3190.00	3217.34	3071
2024-03-20	3220.51	3312.00	3180.00	3292.55	4224
2024-03-21	3276.41	3325.00	3225.01	3274.06	2052
2024-03-22	3287.09	3325.00	3233.80	3233.80	2380
2024-03-25	3239.90	3262.50	3198.00	3203.21	2734
2024-03-26	3185.08	3255.00	3175.00	3209.21	2751
2024-03-27	3210.00	3228.93	3185.00	3189.19	3211
2024-03-28	3190.00	3242.42	3190.00	3223.92	2364
2024-04-01	3228.80	3250.00	3190.12	3200.00	8231
2024-04-02	3200.00	3211.40	3175.00	3211.40	4270
2024-04-03	3215.00	3225.00	3137.34	3149.60	4425
2024-04-04	3164.90	3213.00	3142.00	3178.00	3463
2024-04-05	3170.00	3199.54	3161.53	3177.78	2477
2024-04-08	3177.82	3222.34	3162.50	3217.48	3381
2024-04-09	3214.00	3234.49	3165.31	3165.41	2596
2024-04-10	3165.00	3192.00	3106.92	3162.68	3413
2024-04-11	3171.68	3199.24	3108.49	3116.15	2408
2024-04-12	3117.00	3141.00	3060.00	3102.02	2738
2024-04-15	3107.16	3130.00	3060.44	3124.99	2887
2024-04-16	3122.87	3139.93	3087.56	3108.58	2211
2024-04-17	3125.00	3139.00	3049.00	3075.71	2374
2024-04-18	3089.08	3142.00	3048.01	3131.99	3228
2024-04-19	3130.54	3270.00	3119.50	3229.56	4124
2024-04-22	3205.06	3327.67	3146.00	3152.25	4446
2024-04-23	3140.50	3299.71	3140.50	3284.37	4428
2024-04-24	3286.00	3292.63	3172.28	3285.92	4812
2024-04-25	3272.01	3303.48	3199.00	3205.33	1804
2024-04-26	3206.00	3275.00	3189.75	3207.22	2840
2024-04-29	3229.99	3320.86	3215.81	3295.49	3884
2024-04-30	3266.00	3350.00	3224.69	3310.11	4297
2024-05-01	3323.83	3339.30	3226.00	3249.00	4115
2024-05-02	3261.61	3283.70	3190.55	3274.90	3807
2024-05-03	3289.43	3321.84	3207.22	3220.01	2433
2024-05-06	3238.17	3269.43	3119.07	3190.65	9807
2024-05-07	3215.73	3248.03	3141.00	3226.13	9210
2024-05-08	3227.93	3412.00	3226.13	3406.15	6362
2024-05-09	3389.00	3400.05	3309.51	3335.99	3337
2024-05-10	3329.34	3370.00	3186.13	3205.53	11432
2024-05-13	3200.41	3371.00	3200.00	3371.00	7612
2024-05-14	3359.19	3374.23	3300.30	3346.01	4097
2024-05-15	3355.84	3394.43	3317.57	3390.73	3508
2024-05-16	3386.86	3409.19	3232.71	3343.69	6100
2024-05-17	3346.06	3391.71	3312.04	3371.21	1906
2024-05-20	3348.58	3392.70	3333.51	3374.62	2413
2024-05-21	3395.48	3403.10	3337.01	3370.75	2309
2024-05-22	3380.00	3405.00	3349.99	3404.99	1544
2024-05-23	3385.10	3411.10	3316.21	3354.01	1765
2024-05-24	3375.35	3376.15	3312.42	3350.00	1706
2024-05-28	3346.47	3372.12	3280.00	3283.31	2176
2024-05-29	3281.93	3328.98	3213.13	3270.00	1950
2024-05-30	3275.00	3324.46	3210.85	3288.00	2692
2024-05-31	3289.00	3346.14	3288.49	3341.13	2457
2024-06-03	3326.20	3361.12	3268.73	3296.59	1622
2024-06-04	3277.30	3324.60	3225.00	3267.53	2327
2024-06-05	3255.56	3292.45	3189.75	3224.01	1908
2024-06-06	3233.62	3258.30	3154.81	3176.78	1932
2024-06-07	3176.79	3217.02	3148.04	3197.26	1678
2024-06-10	3189.10	3226.02	3149.00	3153.49	2760
2024-06-11	3162.26	3193.00	3143.99	3180.09	1332
2024-06-12	3183.00	3199.95	3105.01	3140.88	1568
2024-06-13	3117.00	3153.86	3079.00	3079.00	1689
2024-06-14	3090.00	3128.29	3074.70	3092.93	2007
2024-06-17	3075.05	3127.99	3059.02	3068.00	2248
2024-06-18	3079.53	3099.99	3002.90	3013.08	4127
2024-06-20	3020.98	3045.00	2955.33	3018.00	3489
2024-06-21	3010.00	3103.07	2969.00	3090.00	7070
2024-06-24	3076.00	3164.61	3020.36	3113.69	3271
2024-06-25	3113.00	3161.65	3062.01	3088.07	1912
2024-06-26	3139.00	3176.21	3070.00	3143.40	4138
2024-06-27	3130.64	3156.00	3105.00	3131.89	2445
2024-06-28	3119.79	3169.04	3090.10	3160.74	6704
2024-07-01	3125.50	3154.21	3099.20	3104.57	1832
2024-07-02	3110.11	3145.75	3051.37	3057.86	4681
2024-07-03	3078.28	3150.00	3055.00	3130.12	9297
2024-07-05	3138.27	3150.00	3055.31	3074.74	2969
2024-07-08	3094.49	3115.57	3056.00	3075.00	2046
2024-07-09	3074.00	3094.99	3040.12	3062.00	1944
2024-07-10	3060.47	3094.99	3041.00	3068.27	2475
2024-07-11	3079.22	3090.00	3011.44	3049.99	2968
2024-07-12	3057.00	3084.92	3039.02	3084.92	3496
2024-07-15	3069.62	3143.00	3056.00	3079.00	7843
2024-07-16	3109.90	3160.54	3095.00	3130.37	4582
2024-07-17	3144.67	3196.50	3110.00	3196.00	2716
2024-07-18	3173.22	3197.00	3119.87	3134.30	2558
2024-07-19	3148.08	3157.80	3085.57	3090.00	1872
2024-07-22	3099.00	3147.14	3082.00	3145.00	1866
2024-07-23	3130.35	3197.00	3119.96	3142.92	1570
2024-07-24	3156.60	3175.00	3096.03	3126.98	1339
2024-07-25	3126.00	3204.83	3096.00	3143.85	1644
2024-07-26	3163.00	3209.69	3120.30	3161.86	1122
2024-07-29	3179.00	3217.04	3138.75	3182.23	2477
2024-07-30	3159.00	3219.26	3152.33	3190.98	1900
2024-07-31	3239.99	3262.93	3192.65	3247.91	1431
2024-08-01	3234.22	3269.43	3164.72	3202.00	1711
2024-08-02	3194.18	3202.00	3169.93	3191.92	1048
2024-08-05	3138.00	3167.77	3101.72	3163.19	2179
2024-08-06	3171.12	3188.90	3076.00	3090.50	3236
2024-08-07	3106.11	3106.11	3053.90	3094.99	1447
2024-08-08	3100.00	3105.00	3037.37	3095.75	2031
2024-08-09	3093.22	3109.84	3056.20	3099.99	3387
2024-08-12	3095.47	3110.00	3050.00	3055.00	2642
2024-08-13	3055.00	3075.00	3032.01	3056.55	2179
2024-08-14	3055.92	3080.00	3008.75	3021.00	1811
2024-08-15	3021.00	3049.00	3010.00	3019.91	1536
2024-08-16	3023.89	3080.00	3008.75	3061.87	1451
2024-08-19	3051.84	3102.00	3020.00	3094.47	1645
2024-08-20	3086.57	3126.52	3055.00	3120.69	1361
2024-08-21	3127.03	3127.03	3059.34	3059.34	3109
2024-08-22	3080.13	3080.99	3008.75	3034.64	1653
2024-08-23	3039.51	3080.00	3030.01	3051.99	2157
2024-08-26	3055.00	3090.01	3034.23	3057.30	1492
2024-08-27	3074.59	3074.59	3030.80	3047.96	1819
2024-08-28	3031.00	3120.42	3031.00	3120.42	2201
2024-08-29	3112.40	3146.15	3066.35	3109.14	2562
2024-08-30	3104.00	3149.68	3068.05	3110.37	1480
2024-09-03	3103.83	3168.42	3070.00	3150.00	2336
2024-09-04	3150.00	3198.32	3130.00	3175.43	2452
2024-09-05	3182.38	3202.94	3137.34	3187.38	1777
2024-09-06	3181.72	3202.92	3125.23	3147.27	1099
2024-09-09	3148.57	3172.45	3083.51	3091.99	1445
2024-09-10	3099.00	3103.00	3044.00	3099.06	1620
2024-09-11	3097.54	3106.74	3045.00	3094.36	2238
2024-09-12	3083.59	3136.77	3070.50	3096.95	1175
2024-09-13	3094.94	3117.10	3054.36	3087.62	1269
2024-09-16	3081.97	3130.00	3050.01	3120.75	1444
2024-09-17	3136.21	3151.55	3110.00	3150.65	1685
2024-09-18	3147.90	3185.00	3115.00	3158.78	1539
2024-09-19	3185.04	3189.99	3100.30	3181.32	1384
2024-09-20	3179.79	3300.00	3135.09	3300.00	4503
2024-09-23	3267.25	3280.00	3222.85	3225.20	2916
2024-09-24	3240.00	3267.00	3160.00	3174.39	3290
2024-09-25	3181.87	3229.35	3138.00	3152.00	2909
2024-09-26	3170.51	3197.25	3139.38	3176.47	2933
2024-09-27	3187.82	3199.80	3137.34	3152.74	1272
2024-09-30	3154.00	3157.31	3120.00	3137.00	1548
2024-10-01	3148.00	3168.96	3119.88	3163.38	1542
2024-10-02	3140.39	3182.08	3094.60	3142.58	4174
2024-10-03	3121.51	3159.33	3047.97	3066.32	9999
2024-10-04	3071.15	3136.07	3069.89	3090.00	3093
2024-10-07	3103.68	3136.18	3064.03	3121.90	4595
2024-10-08	3108.52	3147.14	3071.33	3122.52	1516
2024-10-09	3110.19	3137.00	3070.00	3104.99	1696
2024-10-10	3104.94	3105.00	3071.00	3085.01	1180
2024-10-11	3081.51	3115.00	3071.01	3080.00	1130
2024-10-14	3089.74	3110.00	3056.92	3062.01	1674
2024-10-15	3070.03	3085.01	2988.02	2992.71	2475
2024-10-16	3007.00	3031.00	2990.88	3022.00	2239
2024-10-17	3016.76	3068.69	2996.58	3056.00	1938
2024-10-18	3066.24	3066.24	2997.01	3015.01	1084
2024-10-21	3016.00	3041.12	2980.00	2993.06	2400
2024-10-22	2987.92	3019.51	2950.00	3019.50	3057
2024-10-23	3007.00	3018.95	2959.00	2988.33	1524
2024-10-24	2986.80	3000.00	2966.43	2976.41	2883
2024-10-25	2974.89	3010.00	2947.00	2968.77	1826
2024-10-28	2971.00	2992.00	2948.00	2948.15	2311
2024-10-29	2943.33	2970.00	2871.80	2927.30	2927
2024-10-30	2900.00	2931.00	2810.00	2853.75	3329
2024-10-31	2854.00	2860.00	2758.78	2766.01	3895
2024-11-01	2764.00	2796.24	2650.00	2669.14	4425
2024-11-04	2691.48	2713.99	2648.69	2687.02	3183
2024-11-05	2683.00	2739.99	2675.00	2706.59	2138
2024-11-06	2747.00	2750.00	2700.00	2700.00	1919
2024-11-07	2713.00	2784.58	2702.01	2727.75	2671
2024-11-08	2730.01	2793.99	2653.75	2653.77	2696
2024-11-11	2667.49	2712.99	2612.27	2615.76	2762
2024-11-12	2622.00	2706.50	2580.28	2664.72	5835
2024-11-13	2671.00	2716.82	2613.90	2716.09	2261
2024-11-14	2691.30	2771.53	2681.35	2705.11	3651
2024-11-15	2705.33	2829.99	2658.21	2661.01	2381
2024-11-18	2668.72	2704.00	2646.01	2673.85	2464
2024-11-19	2684.32	2700.75	2631.00	2652.42	2043
2024-11-20	2645.45	2669.00	2623.78	2656.12	1643
2024-11-21	2678.90	2682.18	2640.57	2672.73	2015
2024-11-22	2659.78	2690.20	2625.25	2663.00	1312
2024-11-25	2666.00	2704.66	2635.67	2654.62	2662
2024-11-26	2656.00	2669.14	2559.07	2619.98	2609
2024-11-27	2620.00	2648.34	2591.31	2639.89	2409
2024-11-29	2613.99	2648.34	2600.00	2613.98	708
2024-12-02	2613.50	2630.00	2586.80	2609.56	2258
2024-12-03	2596.99	2625.00	2551.19	2578.78	1954
2024-12-04	2573.73	2587.29	2535.10	2566.52	3919
2024-12-05	2531.31	2655.00	2531.31	2655.00	4165
2024-12-06	2663.23	2667.65	2569.00	2586.69	3042
2024-12-09	2590.25	2661.30	2586.70	2644.61	2223
2024-12-10	2650.00	2650.00	2580.00	2591.45	2249
2024-12-11	2613.07	2613.07	2566.82	2566.82	2749
2024-12-12	2566.34	2583.31	2526.00	2578.45	2940
2024-12-13	2576.48	2590.00	2527.30	2548.00	1482
2024-12-16	2535.00	2575.95	2530.00	2558.05	2488
2024-12-17	2559.29	2559.29	2510.00	2542.46	2859
2024-12-18	2543.39	2549.99	2459.99	2465.97	2136
2024-12-19	2467.00	2479.35	2413.00	2453.90	3547
2024-12-20	2451.67	2507.66	2428.88	2461.99	5951
2024-12-23	2450.29	2475.41	2425.00	2458.33	2822
2024-12-24	2470.00	2491.11	2430.01	2484.47	1062
2024-12-26	2484.00	2484.00	2426.07	2436.83	3478
2024-12-27	2430.12	2452.55	2388.00	2407.70	3189
2024-12-30	2396.91	2423.70	2365.00	2390.98	2681
2024-12-31	2377.00	2438.09	2374.99	2429.66	1603
2025-01-02	2430.00	2454.99	2402.69	2422.16	1758
2025-01-03	2421.89	2491.11	2400.00	2455.92	3839
2025-01-06	2468.74	2499.94	2400.00	2423.90	2081
2025-01-07	2410.90	2452.04	2402.06	2437.34	2259
2025-01-08	2427.87	2495.06	2411.43	2481.84	2292
2025-01-10	2468.54	2500.99	2435.00	2451.74	1894
2025-01-13	2441.10	2481.72	2419.29	2423.63	2184
2025-01-14	2451.05	2456.17	2420.00	2445.29	1593
2025-01-15	2465.19	2505.99	2438.22	2460.87	1453
2025-01-16	2446.00	2473.62	2440.01	2462.53	1681
2025-01-17	2452.63	2499.88	2444.40	2474.54	1828
2025-01-21	2482.00	2499.69	2450.00	2455.26	1695
2025-01-22	2460.00	2472.65	2436.45	2461.96	2154
2025-01-23	2451.56	2480.25	2440.00	2467.17	1940
2025-01-24	2467.00	2514.92	2440.13	2509.96	1945
2025-01-27	2517.76	2535.77	2498.78	2509.61	2252
2025-01-28	2509.81	2516.00	2435.59	2445.71	1886
2025-01-29	2431.51	2491.11	2430.01	2484.90	2142
2025-01-30	2493.91	2505.00	2420.66	2445.76	2368
2025-01-31	2433.00	2449.00	2406.00	2438.34	2397
2025-02-03	2436.40	2449.10	2403.48	2447.26	2554
2025-02-04	2427.14	2469.98	2400.31	2467.38	2140
2025-02-05	2452.00	2491.00	2444.10	2488.36	1788
2025-02-06	2497.00	2518.66	2451.00	2495.27	1699
2025-02-07	2503.86	2534.03	2482.00	2529.09	3179
2025-02-10	2529.99	2601.00	2522.00	2571.24	3397
2025-02-11	2571.24	2620.00	2570.91	2598.57	2620
2025-02-12	2578.00	2662.45	2562.00	2662.45	2644
2025-02-13	2642.32	2678.00	2603.60	2614.97	3903
2025-02-14	2690.33	2930.00	2641.00	2927.00	4659
2025-02-18	2934.00	2986.05	2849.38	2890.51	4268
2025-02-19	2907.00	3009.81	2865.66	2992.67	3912
2025-02-20	2985.70	3014.43	2896.16	2915.55	2689
2025-02-21	2929.32	2982.93	2855.64	2869.96	2287
2025-02-24	2873.00	2942.00	2867.63	2877.22	2811
2025-02-25	2897.00	2927.59	2829.91	2908.63	1357
2025-02-26	2903.00	2927.82	2831.07	2835.18	1296
2025-02-27	2830.01	2870.00	2796.39	2808.12	1826
2025-02-28	2797.82	2839.52	2725.89	2802.11	6974
2025-03-03	2802.01	2805.67	2734.42	2766.99	1995
2025-03-04	2762.17	2836.90	2692.26	2699.00	2523
2025-03-05	2688.17	2735.69	2559.76	2703.00	2131
2025-03-06	2690.00	2749.68	2673.48	2734.24	1618
2025-03-07	2734.24	2978.46	2723.76	2976.63	3185
2025-03-10	2975.00	2982.99	2764.00	2767.58	2905
2025-03-11	2781.49	2825.94	2676.65	2684.11	2256
2025-03-12	2670.00	2718.22	2664.70	2689.80	1036
2025-03-13	2669.44	2700.00	2628.25	2661.25	1247
2025-03-14	2688.48	2765.00	2656.01	2688.80	1355
2025-03-17	2698.54	2768.18	2674.47	2719.86	1563
2025-03-18	2722.33	2735.90	2687.93	2698.00	1910
2025-03-19	2700.00	2735.69	2680.05	2712.49	1345
2025-03-20	2693.81	2741.61	2681.99	2711.47	1496
2025-03-21	2710.77	2740.00	2681.00	2715.96	5718
2025-03-24	2732.55	2750.00	2651.00	2672.63	2320
2025-03-25	2675.00	2714.63	2650.00	2650.00	1961
2025-03-26	2655.50	2683.27	2626.01	2637.80	1151
2025-03-27	2636.54	2685.80	2576.00	2665.81	3418
2025-03-28	2665.80	2743.52	2634.75	2711.29	2534
2025-03-31	2704.86	2724.99	2673.48	2697.12	1070
2025-04-01	2685.05	2768.49	2674.00	2767.99	1514
2025-04-02	2752.97	2791.72	2725.89	2742.00	947
2025-04-03	2699.26	2769.64	2687.44	2715.35	1219
2025-04-04	2669.00	2699.91	2574.00	2596.72	2084
2025-04-07	2596.72	2643.13	2500.00	2530.60	1923
2025-04-08	2590.95	2646.00	2500.00	2522.06	1292
2025-04-09	2523.95	2633.67	2498.74	2568.99	2102
2025-04-10	2568.00	2629.99	2520.00	2573.74	1276
2025-04-11	2572.28	2625.93	2531.01	2540.97	1250
2025-04-14	2569.70	2628.99	2519.00	2608.00	1483
2025-04-15	2584.00	2629.00	2562.46	2610.22	792
2025-04-16	2595.36	2629.00	2568.66	2582.00	713
2025-04-17	2582.36	2612.82	2545.02	2556.50	1375
2025-04-21	2556.00	2599.00	2551.19	2555.00	1273
2025-04-22	2600.00	2604.01	2511.43	2554.12	2952
2025-04-23	2577.85	2597.81	2530.02	2574.79	2074
2025-04-24	2564.49	2642.99	2553.00	2628.02	1339
2025-04-25	2621.73	2643.00	2578.03	2578.03	849
2025-04-28	2578.00	2612.41	2511.00	2511.00	1137
2025-04-29	2485.01	2613.40	2485.01	2567.93	1827
2025-04-30	2565.64	2600.00	2516.25	2585.98	1949
2025-05-01	2558.00	2592.00	2542.25	2571.13	3275
2025-05-02	2584.39	2610.00	2582.00	2592.10	1308
2025-05-05	2603.12	2610.99	2548.52	2564.50	1755
2025-05-06	2565.41	2576.97	2519.10	2528.49	1366
2025-05-07	2527.87	2544.00	2506.10	2512.86	1297
2025-05-08	2521.00	2546.18	2500.01	2531.43	948
2025-05-09	2525.00	2546.17	2506.31	2510.00	1113
2025-05-12	2537.99	2543.52	2499.98	2499.98	2017
2025-05-13	2500.00	2536.05	2481.31	2536.05	1460
2025-05-14	2520.20	2538.00	2484.01	2513.19	1299
2025-05-15	2503.00	2517.00	2470.00	2497.96	1590
2025-05-16	2489.00	2514.89	2460.00	2474.82	1659
2025-05-19	2453.00	2508.58	2437.00	2508.57	2734
2025-05-20	2500.00	2515.45	2473.00	2473.00	1823
2025-05-21	2490.00	2502.00	2446.37	2459.69	1932
2025-05-22	2514.40	2612.00	2467.00	2595.00	3406
2025-05-23	2590.00	2647.41	2561.63	2566.00	2879
2025-05-27	2588.41	2678.90	2580.00	2644.25	2576
2025-05-28	2656.00	2688.79	2645.00	2660.86	1921
2025-05-29	2651.38	2723.69	2640.00	2704.46	2212
2025-05-30	2730.00	2753.16	2677.18	2677.18	3096
2025-06-02	2688.01	2775.46	2680.96	2754.05	2421
2025-06-03	2753.00	2816.00	2728.01	2740.99	2129
2025-06-04	2785.00	2813.32	2729.60	2729.60	2378
2025-06-05	2738.00	2795.61	2728.00	2768.24	2042
2025-06-06	2799.00	2822.45	2760.00	2776.04	2112
2025-06-09	2774.92	2806.27	2694.00	2705.14	3191
2025-06-10	2711.58	2756.02	2697.77	2725.73	2358
2025-06-11	2763.00	2769.49	2700.56	2711.24	1316
2025-06-12	2707.62	2759.02	2700.03	2749.00	1424
2025-06-13	2738.10	2770.62	2698.93	2698.93	1305
2025-06-16	2698.00	2740.63	2697.00	2720.10	1552
2025-06-17	2707.30	2756.70	2697.00	2706.69	2103
2025-06-18	2706.69	2801.00	2706.69	2790.08	2775
2025-06-20	2789.87	2833.16	2760.83	2828.67	2854
2025-06-23	2827.32	2903.06	2795.77	2850.63	2687
2025-06-24	2867.64	2923.25	2860.22	2905.25	2324
2025-06-25	2884.83	2938.75	2865.65	2865.68	2348
2025-06-26	2873.29	2989.54	2873.29	2911.09	3059
2025-06-27	2901.00	2925.38	2744.89	2843.29	12131
2025-06-30	2818.10	2892.92	2740.00	2861.20	3686
2025-07-01	2853.56	2973.00	2811.99	2915.52	3351
2025-07-02	2920.31	3032.68	2900.60	3016.63	3350
2025-07-03	3003.07	3039.00	2995.00	3013.06	1276
2025-07-07	3000.00	3034.30	2970.06	3012.87	2048
2025-07-08	3004.00	3033.68	2956.64	2959.70	2410
2025-07-09	2972.95	3025.00	2953.02	3023.67	1852
2025-07-10	3020.00	3069.94	2990.49	3012.01	1417
2025-07-11	3037.00	3050.00	2999.06	3025.85	1636
2025-07-14	3026.30	3049.50	3005.41	3024.80	1213
2025-07-15	3029.40	3050.15	3004.27	3030.02	1390
2025-07-16	3019.00	3050.00	3000.46	3043.01	898
2025-07-17	3027.02	3100.00	3022.32	3081.94	1723
2025-07-18	3074.99	3099.70	3039.10	3062.57	1223
2025-07-21	3055.43	3102.56	3022.91	3030.20	1865
2025-07-22	3027.11	3085.09	2990.00	3054.42	1384
2025-07-23	3055.86	3128.19	3055.86	3097.51	2625
2025-07-24	3143.00	3148.17	3091.47	3108.38	1537
2025-07-25	3108.38	3150.44	3081.22	3128.11	995
2025-07-28	3132.00	3150.00	3094.44	3127.33	1035
2025-07-29	3101.10	3185.76	3100.50	3185.76	1479
2025-07-30	3135.00	3262.21	3117.36	3220.43	2553
2025-07-31	3249.49	3260.50	3156.95	3167.18	1595
2025-08-01	3188.60	3229.00	3157.46	3168.58	1609
2025-08-04	3181.31	3398.00	3165.02	3379.99	3936
2025-08-05	3380.00	3494.44	3340.01	3483.00	3865
2025-08-06	3498.00	3538.35	3450.00	3488.20	2467
2025-08-07	3494.99	3535.00	3489.98	3515.37	1494
2025-08-08	3515.99	3548.78	3487.73	3526.09	1805
2025-08-11	3526.00	3547.01	3477.09	3477.09	971
2025-08-12	3485.73	3556.78	3475.25	3541.71	1089
2025-08-13	3536.67	3591.00	3500.12	3576.02	1017
2025-08-14	3550.50	3591.72	3500.00	3510.00	1019
2025-08-15	3508.54	3591.94	3504.81	3553.78	1102
2025-08-18	3540.00	3584.88	3512.05	3578.18	5409
2025-08-19	3588.00	3591.34	3529.51	3544.00	882
2025-08-20	3560.00	3576.99	3512.81	3538.37	652
2025-08-21	3529.50	3610.08	3477.11	3610.08	5427
2025-08-22	3600.00	3723.00	3581.92	3685.92	2696
2025-08-25	3699.99	3744.56	3660.52	3690.61	1715
2025-08-26	3688.37	3747.38	3668.96	3708.69	1608
2025-08-27	3739.75	3814.14	3690.02	3775.00	1904
2025-08-28	3813.62	3941.11	3729.19	3925.79	3726
2025-08-29	3920.00	4038.54	3901.75	3969.20	1762
2025-09-02	3958.84	3963.45	3900.02	3950.50	1976
2025-09-03	3945.00	4035.65	3929.33	4014.54	2867
2025-09-04	3985.00	4028.80	3935.02	3949.78	1364
2025-09-05	3988.04	3999.79	3913.85	3941.54	987
2025-09-08	3890.52	3976.06	3875.02	3969.03	1091
2025-09-09	3969.00	3970.00	3897.23	3901.00	1501
2025-09-10	3903.83	3920.00	3828.76	3878.70	1245
2025-09-11	3881.18	3958.57	3868.79	3944.47	1294
2025-09-12	3989.88	3992.00	3913.85	3942.79	1640

Explore More About SEB

Coins representing dividend payouts and trends

SEB Dividend History

Discover Seaboard Corp'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

SEB Stock Split History

Discover Seaboard Corp'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

SEB Historical Prices

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

Web Analytics