WINA Historical Prices

Summary

Key Stock Metrics

300.83

(March 13, 2025)

52-Week Low

431.67

(July 16, 2024)

52-Week High

451.30

(December 12, 2023)

All-Time High

322.01

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-25	12.75	15.25	12.00	15.00	1186400
1993-08-26	15.25	15.25	13.75	14.50	428000
1993-08-27	14.50	15.25	14.00	14.25	203300
1993-08-30	14.50	15.00	13.75	14.00	63100
1993-08-31	14.25	14.25	13.75	14.00	134600
1993-09-01	14.25	15.75	13.75	15.25	173800
1993-09-02	15.25	15.75	15.00	15.00	258600
1993-09-03	15.50	15.50	15.00	15.00	65800
1993-09-07	15.50	15.50	15.00	15.00	102300
1993-09-08	14.75	15.75	14.75	15.63	82300
1993-09-09	16.00	16.00	15.50	15.50	19800
1993-09-10	16.00	17.75	15.50	16.50	112300
1993-09-13	16.75	16.75	16.25	16.25	131900
1993-09-14	15.75	16.50	15.75	16.50	50400
1993-09-15	16.50	17.00	16.00	16.88	121200
1993-09-16	17.00	17.00	16.50	17.00	43900
1993-09-17	17.00	17.00	16.50	16.75	18400
1993-09-20	17.00	17.00	16.50	16.50	23900
1993-09-21	16.50	17.00	16.25	16.25	104600
1993-09-22	16.75	16.75	16.25	16.75	19600
1993-09-23	16.75	16.75	16.25	16.75	9400
1993-09-24	16.75	16.75	15.00	15.00	98900
1993-09-27	15.75	15.75	15.00	15.25	73100
1993-09-28	16.00	16.25	15.50	16.25	23900
1993-09-29	16.25	16.50	15.75	16.50	15700
1993-09-30	16.50	17.25	16.25	17.25	44200
1993-10-01	17.00	17.75	16.50	17.25	21400
1993-10-04	17.50	18.50	17.25	18.50	53600
1993-10-05	18.50	19.50	18.00	18.75	58000
1993-10-06	19.25	19.25	18.75	18.75	30700
1993-10-07	19.25	20.25	18.75	19.25	52600
1993-10-08	19.75	19.75	18.13	19.00	85800
1993-10-11	18.50	19.00	18.50	18.50	3300
1993-10-12	18.50	19.75	18.50	19.75	55300
1993-10-13	20.25	20.25	18.75	19.50	24300
1993-10-14	18.75	19.50	18.75	19.25	52000
1993-10-15	19.50	19.50	19.00	19.00	11500
1993-10-18	19.50	19.50	18.38	19.00	22800
1993-10-19	18.25	19.00	18.13	18.50	13000
1993-10-20	18.50	18.50	17.25	18.00	37400
1993-10-21	17.50	18.00	17.50	17.50	23800
1993-10-22	17.50	18.00	17.00	17.50	37700
1993-10-25	17.00	17.50	15.25	15.75	88400
1993-10-26	15.50	16.25	15.25	16.00	128100
1993-10-27	16.00	17.00	15.50	17.00	44500
1993-10-28	16.50	18.25	16.50	17.88	19300
1993-10-29	18.25	19.00	17.50	18.50	57400
1993-11-01	19.00	19.00	18.50	18.50	20600
1993-11-02	18.75	18.75	17.75	18.38	24600
1993-11-03	18.75	18.75	17.25	17.25	19900
1993-11-04	17.75	17.75	16.00	16.25	41200
1993-11-05	16.25	17.00	15.75	17.00	17300
1993-11-08	17.25	17.25	16.75	17.00	12000
1993-11-09	17.25	17.25	16.50	17.00	31700
1993-11-10	17.00	17.50	16.50	17.50	28200
1993-11-11	17.50	18.25	16.75	18.00	19000
1993-11-12	17.50	18.25	17.50	18.00	12300
1993-11-15	18.50	18.50	17.75	18.50	5200
1993-11-16	18.50	18.75	17.75	18.38	11300
1993-11-17	18.38	18.50	17.75	17.75	20300
1993-11-18	17.75	18.25	17.25	17.75	23000
1993-11-19	17.75	18.00	17.25	17.25	41000
1993-11-22	18.00	18.00	16.25	16.50	10800
1993-11-23	16.25	17.00	16.25	17.00	3500
1993-11-24	17.25	17.25	17.25	17.25	1600
1993-11-26	17.25	17.25	17.25	17.25	100
1993-11-29	17.25	17.50	16.75	17.50	4900
1993-11-30	17.50	17.50	16.75	17.50	5400
1993-12-01	17.50	17.75	17.00	17.38	17100
1993-12-02	18.00	18.00	17.50	17.50	3200
1993-12-03	18.00	18.00	17.50	17.50	6700
1993-12-06	18.00	18.00	16.75	17.25	12700
1993-12-07	17.25	17.25	16.50	16.75	13600
1993-12-08	16.50	16.75	16.50	16.50	3600
1993-12-09	16.75	16.88	16.50	16.50	4200
1993-12-10	16.50	17.25	16.50	17.25	3800
1993-12-13	17.25	17.25	16.75	17.00	3100
1993-12-14	17.25	17.25	16.75	16.75	6700
1993-12-15	16.50	17.00	16.50	17.00	3500
1993-12-16	16.50	17.00	16.50	16.50	2600
1993-12-17	16.50	17.00	16.50	17.00	16500
1993-12-20	16.50	17.00	16.50	17.00	700
1993-12-21	16.50	17.00	16.50	16.50	700
1993-12-22	16.63	17.25	16.50	16.75	12300
1993-12-23	17.25	17.50	17.00	17.00	3000
1993-12-27	17.00	17.50	17.00	17.00	3300
1993-12-28	16.50	16.50	16.50	16.50	2400
1993-12-29	16.50	17.13	16.50	16.50	3600
1993-12-30	16.50	17.00	16.50	17.00	500
1993-12-31	17.25	17.75	16.75	17.75	18800
1994-01-03	17.75	18.00	17.25	18.00	6900
1994-01-04	18.25	18.25	17.75	18.00	22000
1994-01-05	17.75	18.25	17.75	17.75	17800
1994-01-06	17.75	18.25	17.75	18.00	22300
1994-01-07	17.75	18.00	17.75	18.00	2100
1994-01-10	17.75	18.00	17.75	17.75	7200
1994-01-11	18.00	18.00	17.50	18.00	10100
1994-01-12	17.50	17.50	17.50	17.50	300
1994-01-13	18.00	18.00	17.50	17.50	800
1994-01-14	17.75	18.00	17.50	18.00	29600
1994-01-17	17.50	18.00	17.00	17.50	32600
1994-01-18	17.00	17.75	16.25	16.75	7100
1994-01-19	16.25	16.75	16.25	16.75	5000
1994-01-20	16.50	16.75	16.25	16.25	700
1994-01-21	16.25	16.75	16.25	16.75	4000
1994-01-24	16.50	17.25	16.50	17.25	2500
1994-01-25	17.25	17.50	16.50	17.25	1900
1994-01-26	16.50	17.25	16.50	16.50	2900
1994-01-27	16.50	17.25	16.50	16.50	2300
1994-01-28	16.50	17.00	16.50	17.00	5100
1994-01-31	16.25	17.00	16.25	16.50	10100
1994-02-01	17.00	17.00	16.25	17.00	11400
1994-02-02	16.25	16.75	16.25	16.75	1200
1994-02-03	16.25	16.75	16.00	16.00	3900
1994-02-04	16.00	16.50	16.00	16.00	8900
1994-02-07	15.75	16.25	15.50	16.00	10200
1994-02-08	16.25	16.25	15.50	15.50	800
1994-02-09	16.00	16.00	15.50	15.50	300
1994-02-10	15.50	16.25	15.50	15.50	3800
1994-02-11	16.13	16.25	15.50	15.50	79700
1994-02-14	16.25	16.25	15.50	16.25	1500
1994-02-15	15.50	16.25	15.50	16.25	2600
1994-02-16	15.50	16.25	15.50	15.63	3100
1994-02-17	15.50	16.25	15.50	16.25	2600
1994-02-18	15.75	16.25	15.75	16.25	2800
1994-02-22	16.25	16.25	14.50	14.50	76800
1994-02-23	15.00	15.00	14.50	15.00	30300
1994-02-24	15.00	15.00	12.63	13.50	10500
1994-02-25	12.75	15.00	12.75	14.50	29900
1994-02-28	15.00	15.50	14.50	15.50	17300
1994-03-01	14.75	15.25	14.50	15.00	36400
1994-03-02	15.00	15.00	14.50	15.00	4000
1994-03-03	15.00	15.00	14.50	14.75	112700
1994-03-04	14.75	14.75	14.50	14.63	66600
1994-03-07	14.75	14.75	13.75	13.75	16400
1994-03-08	14.00	14.00	13.75	13.88	5900
1994-03-09	14.00	14.00	13.75	14.00	7200
1994-03-10	13.75	13.75	13.00	13.50	18700
1994-03-11	13.75	13.75	12.75	12.75	17200
1994-03-14	13.25	13.25	12.00	12.38	90700
1994-03-15	12.50	12.50	11.75	12.25	8100
1994-03-16	12.25	12.25	10.00	11.50	63700
1994-03-17	11.50	12.00	10.50	12.00	326700
1994-03-18	12.00	12.50	12.00	12.50	63800
1994-03-21	12.50	13.00	11.63	12.25	121200
1994-03-22	12.25	12.25	11.75	12.25	25600
1994-03-23	12.00	12.00	11.50	12.00	69500
1994-03-24	12.00	12.00	11.50	11.50	6900
1994-03-25	12.00	12.25	11.50	11.88	103400
1994-03-28	12.25	12.25	11.75	12.00	16700
1994-03-29	12.25	12.25	11.75	11.75	10300
1994-03-30	11.75	12.25	11.75	11.75	52800
1994-03-31	11.75	11.75	11.00	11.13	49800
1994-04-04	10.75	11.25	10.25	11.25	110900
1994-04-05	11.50	11.50	10.75	11.00	14900
1994-04-06	11.25	12.25	11.00	12.25	23000
1994-04-07	12.50	12.75	12.00	12.55	11700
1994-04-08	12.25	12.75	12.25	12.25	4900
1994-04-11	11.75	12.50	11.75	12.50	3000
1994-04-12	11.63	12.00	10.63	11.25	38500
1994-04-13	11.00	11.25	10.75	10.75	31200
1994-04-14	10.75	11.50	10.75	11.50	7700
1994-04-15	11.25	12.25	11.25	11.50	7300
1994-04-18	12.75	12.75	12.25	12.50	8100
1994-04-19	12.50	13.00	12.00	12.50	57800
1994-04-20	12.75	12.75	12.25	12.75	17900
1994-04-21	12.75	12.75	12.25	12.50	43100
1994-04-22	12.75	13.25	12.50	13.25	13100
1994-04-25	13.25	13.50	12.75	13.50	18000
1994-04-26	12.75	13.50	12.75	13.50	49100
1994-04-28	14.00	14.00	13.75	13.75	28900
1994-04-29	14.00	14.00	13.50	14.00	125700
1994-05-02	13.50	14.50	13.50	13.75	85000
1994-05-03	14.50	15.00	14.25	14.75	44700
1994-05-04	14.75	15.00	14.25	15.00	11700
1994-05-05	15.00	15.00	14.00	14.00	8300
1994-05-06	15.00	15.00	14.00	15.00	1800
1994-05-09	14.00	15.00	14.00	15.00	5300
1994-05-10	15.00	15.00	13.50	14.00	57600
1994-05-11	13.50	14.00	13.25	14.00	4600
1994-05-12	13.25	14.00	13.00	14.00	51600
1994-05-13	13.75	13.75	12.50	12.63	102600
1994-05-16	13.00	13.00	12.00	12.00	19900
1994-05-17	12.75	12.75	12.50	12.50	55100
1994-05-18	12.75	12.75	12.00	12.75	4600
1994-05-19	12.75	12.88	12.25	12.50	49500
1994-05-20	12.75	13.25	12.25	13.25	32700
1994-05-23	13.25	13.25	12.75	13.13	1600
1994-05-24	13.25	13.25	12.50	13.25	7600
1994-05-25	12.50	13.00	12.50	13.00	12400
1994-05-26	12.75	13.00	12.50	12.63	11800
1994-05-27	13.00	13.25	12.75	13.25	28000
1994-05-31	13.00	13.50	13.00	13.50	41500
1994-06-01	13.75	13.75	13.00	13.00	12800
1994-06-02	13.25	13.25	12.94	13.25	9800
1994-06-03	12.50	13.50	12.50	13.00	4800
1994-06-06	13.50	13.50	13.25	13.25	1600
1994-06-07	13.13	13.50	12.75	12.75	8600
1994-06-08	13.50	13.50	12.75	13.25	5900
1994-06-09	13.25	13.25	12.50	13.25	4200
1994-06-10	13.25	13.25	12.50	13.00	1500
1994-06-13	13.25	13.25	12.50	13.25	5500
1994-06-14	13.00	13.25	12.50	12.75	51500
1994-06-15	12.75	12.88	12.50	12.75	97500
1994-06-16	12.50	12.88	12.50	12.50	6200
1994-06-17	12.00	12.50	11.50	12.00	37200
1994-06-20	12.00	12.00	10.75	11.50	65300
1994-06-21	11.50	11.50	10.25	10.75	49900
1994-06-22	11.00	11.25	10.50	11.00	51200
1994-06-23	11.25	11.25	10.50	10.88	56300
1994-06-24	10.50	11.00	10.00	10.38	20400
1994-06-27	10.50	10.50	10.00	10.50	1600
1994-06-28	10.75	10.75	10.25	10.75	10400
1994-06-29	10.75	11.00	10.25	10.50	10500
1994-06-30	11.25	11.25	10.50	11.25	7800
1994-07-01	11.25	11.25	11.00	11.00	1200
1994-07-05	11.25	11.50	11.00	11.50	36600
1994-07-06	11.00	11.50	11.00	11.50	14000
1994-07-07	10.75	11.25	10.75	11.25	10400
1994-07-08	11.25	11.25	10.25	10.50	15200
1994-07-11	10.50	10.50	9.25	10.00	44500
1994-07-12	10.00	11.25	10.00	10.75	108000
1994-07-13	11.25	12.25	10.75	11.50	70200
1994-07-14	11.50	11.50	11.25	11.25	51000
1994-07-15	12.00	12.00	11.25	11.50	42900
1994-07-18	11.75	12.25	11.25	11.75	14000
1994-07-19	12.25	12.25	11.50	12.25	3000
1994-07-20	12.25	12.25	11.50	11.75	19800
1994-07-21	11.75	12.25	11.75	12.00	182300
1994-07-22	12.50	13.50	12.25	13.13	73100
1994-07-25	12.75	13.75	12.75	13.50	26400
1994-07-26	13.50	13.75	13.00	13.25	40500
1994-07-27	13.75	13.75	13.25	13.38	42700
1994-07-28	13.75	13.75	13.25	13.75	6500
1994-07-29	13.75	13.75	13.25	13.38	10100
1994-08-01	13.38	13.75	12.50	13.00	24000
1994-08-02	13.00	13.25	12.50	12.94	37600
1994-08-03	13.25	13.25	12.75	13.00	6400
1994-08-04	13.00	13.00	12.00	12.25	24500
1994-08-05	12.25	12.25	12.00	12.13	12500
1994-08-08	12.25	12.25	11.50	12.00	11600
1994-08-09	12.00	12.00	11.25	11.75	21400
1994-08-10	12.25	12.25	11.75	11.75	4900
1994-08-11	12.25	12.25	11.50	11.75	30600
1994-08-12	12.00	12.25	11.75	12.25	8000
1994-08-15	12.25	12.25	11.75	12.00	10400
1994-08-16	12.00	12.50	12.00	12.00	19500
1994-08-17	12.50	13.50	12.50	13.06	56800
1994-08-18	13.50	13.50	12.75	13.25	18400
1994-08-19	13.25	13.25	12.75	13.25	2300
1994-08-22	12.75	13.25	12.75	13.25	8400
1994-08-23	13.25	13.25	12.75	12.75	20200
1994-08-24	13.25	13.38	12.75	13.25	26000
1994-08-25	13.25	13.25	12.75	13.25	18500
1994-08-26	13.25	13.25	13.00	13.00	32300
1994-08-29	15.00	16.75	14.50	16.00	295800
1994-08-30	15.75	16.00	15.00	15.50	145900
1994-08-31	15.50	15.75	15.25	15.50	49300
1994-09-01	15.50	15.50	15.00	15.50	33300
1994-09-02	15.50	15.50	14.75	14.81	28900
1994-09-06	15.00	15.50	14.00	15.25	111900
1994-09-07	15.25	16.25	15.25	16.25	41600
1994-09-08	16.25	16.75	15.75	16.63	51600
1994-09-09	16.00	16.50	15.25	15.75	75700
1994-09-12	16.00	16.00	15.25	15.63	30500
1994-09-13	15.75	16.25	15.50	15.75	18900
1994-09-14	15.75	15.75	15.25	15.75	18300
1994-09-15	15.75	16.00	15.25	15.50	24200
1994-09-16	16.00	16.00	15.25	15.75	17300
1994-09-19	15.75	16.25	15.25	15.38	111400
1994-09-20	15.50	15.50	14.75	14.75	26700
1994-09-21	15.25	15.25	14.00	14.25	24700
1994-09-22	14.75	15.25	14.50	15.00	98400
1994-09-23	15.00	15.00	14.50	15.00	19200
1994-09-26	15.00	16.00	14.50	15.75	78500
1994-09-27	15.75	15.75	15.00	15.50	37700
1994-09-28	15.25	15.50	15.00	15.50	22000
1994-09-29	15.00	15.50	15.00	15.50	4800
1994-09-30	15.50	15.50	14.50	15.25	29000
1994-10-03	15.25	15.25	14.50	14.69	34800
1994-10-04	14.69	15.00	14.50	14.50	20300
1994-10-05	14.25	14.75	14.25	14.75	8400
1994-10-06	14.75	14.75	14.25	14.75	3000
1994-10-07	14.75	15.00	14.50	15.00	21000
1994-10-10	15.00	15.00	14.50	15.00	6900
1994-10-11	15.25	15.50	14.75	15.25	20100
1994-10-12	14.75	15.50	14.75	15.00	6400
1994-10-13	15.50	15.50	15.00	15.50	3700
1994-10-14	15.50	15.50	14.50	15.00	17800
1994-10-17	15.25	15.25	14.50	14.50	9800
1994-10-18	14.50	14.75	14.50	14.50	4500
1994-10-19	14.75	14.75	14.25	14.25	27900
1994-10-20	14.00	14.38	14.00	14.38	10600
1994-10-21	13.50	14.00	11.63	12.13	285500
1994-10-24	12.25	12.25	11.25	11.75	70100
1994-10-25	11.75	11.75	10.50	10.75	145500
1994-10-26	11.00	11.00	10.00	10.75	53200
1994-10-27	10.75	11.00	10.63	10.88	45500
1994-10-28	11.00	11.50	10.75	11.25	37500
1994-10-31	11.25	11.25	10.75	10.75	57500
1994-11-01	10.75	11.25	10.75	11.13	28200
1994-11-02	11.13	11.13	11.00	11.13	29500
1994-11-03	11.13	11.13	11.00	11.13	15800
1994-11-04	11.00	11.13	11.00	11.00	9500
1994-11-07	11.13	11.13	11.00	11.00	4200
1994-11-08	11.13	11.13	11.00	11.13	25500
1994-11-09	11.25	11.25	10.75	10.75	27900
1994-11-10	11.13	11.13	10.75	11.13	22100
1994-11-11	10.88	11.13	10.88	11.13	20100
1994-11-14	11.13	11.13	11.00	11.13	20500
1994-11-15	11.13	11.75	11.00	11.00	100700
1994-11-16	11.50	11.50	11.13	11.13	16700
1994-11-17	11.50	11.75	11.13	11.63	30400
1994-11-18	11.75	11.75	11.00	11.38	50200
1994-11-21	11.38	11.38	10.75	11.00	20200
1994-11-22	11.00	11.00	10.00	10.00	110000
1994-11-23	10.25	10.25	9.88	10.25	31900
1994-11-25	10.25	10.25	10.13	10.25	18000
1994-11-28	10.00	10.25	10.00	10.00	23400
1994-11-29	10.00	10.25	10.00	10.00	15900
1994-11-30	10.25	10.25	9.75	10.00	21900
1994-12-01	10.25	10.25	9.88	10.25	114600
1994-12-02	10.25	10.25	10.13	10.25	22600
1994-12-05	10.25	10.25	10.13	10.25	14600
1994-12-06	10.00	10.25	10.00	10.13	14500
1994-12-07	9.88	10.25	9.88	10.00	4400
1994-12-08	10.00	10.25	9.88	10.00	21700
1994-12-09	10.00	10.00	9.75	9.88	14900
1994-12-12	10.00	10.00	9.75	10.00	4600
1994-12-13	9.75	10.25	9.75	9.95	8000
1994-12-14	9.88	10.25	9.88	10.00	12200
1994-12-15	10.00	10.50	10.00	10.50	54400
1994-12-16	10.50	11.25	10.25	11.25	40000
1994-12-19	11.25	11.25	10.88	11.00	11200
1994-12-20	10.75	11.50	10.75	11.00	33700
1994-12-21	11.13	11.13	10.75	11.00	13900
1994-12-22	11.13	11.13	10.75	11.13	4700
1994-12-23	10.75	11.13	10.75	11.00	5300
1994-12-27	11.13	11.13	10.75	10.94	17000
1994-12-28	10.75	11.13	10.75	11.13	27800
1994-12-29	11.13	11.13	10.88	10.88	16500
1994-12-30	10.88	11.13	10.50	10.63	18500
1995-01-03	11.13	11.13	10.63	11.00	40000
1995-01-04	10.88	11.13	10.75	10.88	21500
1995-01-05	10.50	10.75	10.38	10.75	4600
1995-01-06	10.25	10.75	10.13	10.38	9300
1995-01-09	10.13	10.50	10.13	10.50	12600
1995-01-10	10.50	10.50	10.25	10.25	7100
1995-01-11	10.13	10.25	9.88	10.25	25700
1995-01-12	10.00	10.50	10.00	10.00	1300
1995-01-13	10.50	10.50	10.00	10.50	10100
1995-01-16	10.50	10.50	10.00	10.00	4600
1995-01-17	10.50	10.75	10.00	10.75	50100
1995-01-18	10.38	10.88	10.13	10.75	8300
1995-01-19	10.50	10.88	10.50	10.50	8600
1995-01-20	10.50	11.13	10.50	10.88	13100
1995-01-23	10.75	11.00	10.63	10.75	11100
1995-01-24	10.63	11.00	10.63	10.63	13500
1995-01-25	10.63	11.38	10.63	10.94	112700
1995-01-26	10.88	11.38	10.88	11.38	31900
1995-01-27	11.38	11.75	11.13	11.63	30100
1995-01-30	11.75	11.75	11.38	11.38	23700
1995-01-31	11.63	11.63	11.38	11.50	10500
1995-02-01	11.50	11.50	11.13	11.13	21300
1995-02-02	11.13	11.38	11.13	11.25	9800
1995-02-03	11.38	11.63	11.13	11.25	3300
1995-02-06	11.13	11.13	11.13	11.13	1800
1995-02-07	11.63	11.63	11.13	11.63	26100
1995-02-08	11.63	12.13	11.63	12.13	52000
1995-02-09	11.75	13.25	11.75	12.75	68800
1995-02-10	13.25	13.25	12.50	12.88	25800
1995-02-13	12.50	13.13	12.50	13.00	36200
1995-02-14	13.13	13.13	12.88	12.88	25900
1995-02-15	12.88	13.25	12.88	13.25	9200
1995-02-16	13.25	13.25	12.88	13.00	32100
1995-02-17	13.25	13.25	12.88	12.88	4000
1995-02-21	13.25	13.50	12.88	13.13	39900
1995-02-22	13.50	13.50	13.00	13.50	4400
1995-02-23	13.50	13.75	13.00	13.31	33200
1995-02-24	13.75	14.75	13.25	13.31	141900
1995-02-27	13.75	13.75	13.00	13.25	23800
1995-02-28	13.25	13.50	12.50	12.50	14000
1995-03-01	12.75	12.75	12.25	12.50	10600
1995-03-02	12.50	12.63	12.25	12.50	9700
1995-03-03	12.13	12.13	11.75	11.75	13100
1995-03-06	12.00	12.50	11.88	12.00	13400
1995-03-07	12.38	12.38	12.00	12.00	6600
1995-03-08	12.00	12.25	12.00	12.00	11300
1995-03-09	12.00	12.38	12.00	12.38	10400
1995-03-10	12.00	12.38	12.00	12.38	31600
1995-03-13	12.00	12.38	12.00	12.38	10500
1995-03-14	12.38	12.38	12.00	12.25	7200
1995-03-15	12.00	12.38	12.00	12.38	7500
1995-03-16	12.25	12.38	12.13	12.13	17800
1995-03-17	12.38	12.38	12.13	12.13	2500
1995-03-20	12.13	12.38	12.00	12.25	46800
1995-03-21	12.00	12.13	11.88	12.13	25100
1995-03-22	11.88	12.00	11.88	11.88	19400
1995-03-23	11.88	12.13	11.63	11.88	8600
1995-03-24	11.88	11.88	11.63	11.63	11600
1995-03-27	11.88	11.88	11.00	11.50	18900
1995-03-28	11.00	11.25	10.75	10.75	68200
1995-03-29	10.75	11.50	10.75	11.38	11000
1995-03-30	11.50	11.75	11.25	11.75	30100
1995-03-31	11.75	11.75	11.50	11.75	3700
1995-04-03	11.50	12.50	11.50	12.50	13900
1995-04-04	12.00	12.75	12.00	12.25	13200
1995-04-05	12.50	13.00	12.25	12.75	16800
1995-04-06	12.75	12.75	12.75	12.75	9300
1995-04-07	12.75	13.00	12.25	12.25	14900
1995-04-10	12.50	12.50	12.06	12.06	5800
1995-04-11	12.25	12.38	12.00	12.00	4000
1995-04-12	12.00	12.38	12.00	12.00	1700
1995-04-13	12.38	12.38	12.00	12.38	1800
1995-04-17	12.38	12.50	12.25	12.25	14900
1995-04-18	12.25	12.75	12.25	12.63	9800
1995-04-19	12.75	12.75	12.25	12.38	8700
1995-04-20	12.75	12.75	12.38	12.75	3600
1995-04-21	12.75	13.00	12.38	13.00	13300
1995-04-24	12.63	13.00	12.63	12.81	7100
1995-04-25	12.63	13.00	12.63	12.63	22300
1995-04-26	12.63	12.63	12.63	12.63	1000
1995-04-27	12.38	12.50	11.75	11.88	247100
1995-04-28	11.88	12.25	11.25	11.38	47000
1995-05-01	11.25	11.50	10.88	11.25	58700
1995-05-02	11.38	11.63	11.25	11.38	85300
1995-05-03	11.25	11.63	11.25	11.50	19300
1995-05-04	11.50	12.00	11.38	11.75	18900
1995-05-05	11.75	11.88	11.50	11.63	5400
1995-05-08	11.50	12.00	11.50	11.75	39800
1995-05-09	11.50	11.88	11.50	11.88	18500
1995-05-10	11.88	11.88	11.50	11.88	12800
1995-05-11	11.50	11.88	11.50	11.50	10600
1995-05-12	11.50	12.00	11.50	11.75	20500
1995-05-15	11.50	12.00	11.50	11.50	28500
1995-05-16	11.50	12.00	11.50	11.75	21500
1995-05-17	12.00	12.00	11.50	11.75	16000
1995-05-18	11.75	12.00	11.75	11.75	4800
1995-05-19	11.75	12.00	11.75	11.88	12100
1995-05-22	11.75	12.00	11.75	12.00	12800
1995-05-23	11.75	12.13	11.75	12.00	58600
1995-05-24	11.75	12.00	11.75	11.75	3200
1995-05-25	11.75	12.00	11.75	12.00	2100
1995-05-26	11.75	12.00	11.75	12.00	14200
1995-05-30	11.88	12.00	11.75	11.75	13100
1995-05-31	11.75	12.00	11.75	11.75	16100
1995-06-01	11.75	12.00	11.75	11.75	1700
1995-06-02	11.75	12.00	11.75	11.75	3800
1995-06-05	11.75	12.00	11.75	12.00	5100
1995-06-06	11.75	12.00	11.75	11.75	18900
1995-06-07	11.50	11.88	11.50	11.50	3500
1995-06-08	11.50	11.56	11.25	11.25	87300
1995-06-09	11.13	11.50	11.13	11.19	7300
1995-06-12	10.50	11.25	9.88	11.00	91200
1995-06-13	10.88	11.25	10.63	10.63	64300
1995-06-14	10.75	10.75	10.13	10.50	74200
1995-06-15	10.75	10.75	10.50	10.75	14300
1995-06-16	10.50	10.75	10.50	10.75	1100
1995-06-19	10.75	11.25	10.50	11.25	92500
1995-06-20	11.25	11.25	10.88	11.25	12900
1995-06-21	11.25	11.25	10.88	10.88	14500
1995-06-22	11.25	11.25	10.88	11.13	10100
1995-06-23	11.25	11.25	10.88	11.13	10800
1995-06-26	10.88	11.25	10.75	10.88	62500
1995-06-27	10.75	11.13	10.75	11.00	13000
1995-06-28	10.75	11.13	10.75	10.88	19000
1995-06-29	11.13	11.13	10.75	10.75	24400
1995-06-30	10.75	11.00	10.75	10.75	9000
1995-07-03	10.75	11.00	10.75	10.75	7000
1995-07-05	10.75	11.00	10.75	11.00	6000
1995-07-06	10.75	10.75	10.00	10.25	32800
1995-07-07	10.25	10.25	10.00	10.00	17400
1995-07-10	10.25	10.25	10.00	10.25	32100
1995-07-11	10.25	10.25	9.88	9.88	24400
1995-07-12	9.75	10.00	9.75	10.00	20600
1995-07-13	9.75	10.00	9.13	9.13	66100
1995-07-14	9.38	10.00	9.00	10.00	69600
1995-07-17	9.63	10.00	9.63	9.63	8000
1995-07-18	9.63	10.00	9.63	9.88	9000
1995-07-19	10.00	10.00	9.63	9.63	9400
1995-07-20	10.00	10.00	9.63	10.00	1200
1995-07-21	9.63	10.13	9.63	10.13	22500
1995-07-24	9.88	10.25	9.88	9.88	4400
1995-07-25	9.88	10.00	9.88	10.00	11300
1995-07-26	9.75	10.00	9.75	10.00	5700
1995-07-27	10.00	10.00	9.75	10.00	5200
1995-07-28	9.63	9.63	9.50	9.63	16600
1995-07-31	9.88	10.38	9.75	10.00	93800
1995-08-01	10.00	10.00	9.63	9.63	7400
1995-08-02	9.50	9.88	9.50	9.88	13300
1995-08-03	9.75	9.75	9.25	9.50	11500
1995-08-04	9.50	9.63	9.25	9.25	7200
1995-08-07	9.25	9.63	9.25	9.63	4900
1995-08-08	9.25	9.88	9.25	9.63	25100
1995-08-09	10.00	10.25	9.75	10.25	44500
1995-08-10	10.00	10.25	10.00	10.13	36800
1995-08-11	10.00	10.25	10.00	10.00	16900
1995-08-14	10.00	10.13	10.00	10.13	17200
1995-08-15	10.13	10.25	10.00	10.00	8400
1995-08-16	10.00	10.25	10.00	10.00	2000
1995-08-17	10.00	10.25	10.00	10.00	8300
1995-08-18	10.25	10.25	10.00	10.25	8200
1995-08-21	10.00	10.25	9.88	9.88	5300
1995-08-22	9.75	10.25	9.75	10.25	25900
1995-08-23	9.88	10.25	9.88	9.88	2600
1995-08-24	10.25	10.25	9.75	9.75	12700
1995-08-25	9.75	10.25	9.75	10.25	5700
1995-08-28	10.00	10.25	9.75	9.88	3500
1995-08-29	9.75	10.25	9.75	10.00	7300
1995-08-30	9.75	9.75	9.75	9.75	500
1995-08-31	9.75	10.00	9.75	9.75	1600
1995-09-01	9.75	10.00	9.75	10.00	2100
1995-09-05	10.00	10.00	9.75	10.00	13500
1995-09-06	10.00	10.00	9.75	9.88	7900
1995-09-07	9.75	10.00	9.75	10.00	17000
1995-09-08	9.88	9.88	9.38	9.63	18500
1995-09-11	9.63	9.63	9.38	9.38	11300
1995-09-12	9.38	9.75	9.38	9.38	6000
1995-09-13	9.75	9.75	9.38	9.75	6700
1995-09-14	9.75	9.75	9.38	9.75	10100
1995-09-15	9.75	9.75	9.38	9.63	3500
1995-09-18	9.38	9.50	9.38	9.38	3900
1995-09-19	9.75	9.75	9.38	9.75	1800
1995-09-20	9.38	9.75	9.38	9.75	14800
1995-09-21	9.50	9.50	9.38	9.50	6100
1995-09-22	9.75	9.75	9.38	9.38	9100
1995-09-25	9.63	9.63	9.38	9.63	7500
1995-09-26	9.75	9.75	9.38	9.75	3200
1995-09-27	9.63	9.63	9.38	9.38	8800
1995-09-28	9.38	9.63	9.38	9.63	5800
1995-09-29	9.50	10.13	9.50	10.13	52500
1995-10-02	9.75	10.13	9.75	10.00	55800
1995-10-03	9.75	10.13	9.75	10.13	2700
1995-10-04	9.75	10.13	9.75	9.75	10800
1995-10-05	9.75	10.13	9.50	9.50	18700
1995-10-06	9.50	9.75	9.50	9.50	9200
1995-10-09	9.75	9.75	9.50	9.50	15000
1995-10-10	9.50	9.75	9.50	9.50	2500
1995-10-11	9.50	9.50	9.50	9.50	3200
1995-10-12	9.50	9.75	9.50	9.50	5600
1995-10-13	9.75	9.75	9.50	9.50	6800
1995-10-16	9.50	9.75	9.50	9.50	8400
1995-10-17	9.50	9.75	9.50	9.63	9800
1995-10-18	9.50	9.75	9.50	9.75	6900
1995-10-19	9.50	9.50	9.50	9.50	900
1995-10-20	9.75	9.75	9.25	9.25	23800
1995-10-23	9.25	9.38	9.25	9.38	4100
1995-10-24	9.25	9.38	9.00	9.00	17000
1995-10-25	9.00	9.00	8.75	8.75	25400
1995-10-26	8.75	9.00	8.75	8.75	20200
1995-10-27	9.00	9.13	9.00	9.00	19100
1995-10-30	9.13	9.50	9.13	9.25	19100
1995-10-31	9.13	9.38	9.13	9.13	4100
1995-11-01	9.13	9.38	9.00	9.00	42100
1995-11-02	9.00	9.13	9.00	9.13	543100
1995-11-03	9.00	9.13	9.00	9.06	17600
1995-11-06	9.13	9.13	9.00	9.00	5200
1995-11-07	9.00	9.13	9.00	9.00	6000
1995-11-08	9.00	9.13	9.00	9.00	13100
1995-11-09	9.00	9.00	9.00	9.00	24600
1995-11-10	9.00	9.13	9.00	9.06	22300
1995-11-13	9.13	9.13	9.00	9.00	4700
1995-11-14	9.00	9.13	9.00	9.13	84600
1995-11-15	9.00	9.13	9.00	9.00	4800
1995-11-16	9.00	9.13	9.00	9.13	113900
1995-11-17	9.00	9.13	9.00	9.13	120500
1995-11-20	9.00	9.13	9.00	9.00	15700
1995-11-21	9.00	9.13	9.00	9.00	72000
1995-11-22	9.00	9.13	9.00	9.00	48400
1995-11-24	9.13	9.13	9.00	9.13	7500
1995-11-27	9.13	9.13	9.00	9.00	98900
1995-11-28	9.13	9.13	9.00	9.00	136500
1995-11-29	9.13	9.13	9.00	9.00	14700
1995-11-30	9.00	9.13	9.00	9.13	25600
1995-12-01	9.00	9.13	9.00	9.13	9500
1995-12-04	9.13	9.25	9.00	9.13	25700
1995-12-05	9.13	9.25	9.13	9.13	17100
1995-12-06	9.25	9.25	9.13	9.25	2900
1995-12-07	9.25	9.25	9.13	9.13	22800
1995-12-08	9.13	9.25	9.13	9.25	18400
1995-12-11	9.13	9.25	9.13	9.13	25900
1995-12-12	9.13	9.25	9.13	9.25	2600
1995-12-14	9.13	9.25	9.13	9.25	10400
1995-12-15	9.13	9.25	9.13	9.13	20500
1995-12-18	9.13	9.25	9.13	9.25	25800
1995-12-19	9.13	9.25	9.13	9.25	25700
1995-12-20	9.13	9.75	9.13	9.50	43900
1995-12-21	9.75	9.75	9.50	9.50	34200
1995-12-22	9.75	9.75	9.50	9.75	4700
1995-12-26	9.75	9.75	9.50	9.50	8700
1995-12-27	9.50	9.75	9.50	9.50	21100
1995-12-28	9.50	9.75	9.50	9.50	8500
1995-12-29	9.50	9.88	9.50	9.63	34900
1996-01-02	9.88	10.00	9.63	9.75	3100
1996-01-03	10.00	10.00	9.63	10.00	16400
1996-01-04	9.63	9.75	9.63	9.63	14900
1996-01-05	9.63	9.75	9.63	9.63	19200
1996-01-08	9.63	9.75	9.63	9.75	4400
1996-01-09	9.63	10.00	9.63	10.00	2900
1996-01-10	9.88	9.88	9.88	9.88	1000
1996-01-11	9.63	9.75	9.63	9.75	5600
1996-01-12	9.63	10.00	9.63	9.63	9000
1996-01-15	9.63	9.88	9.63	9.63	2200
1996-01-16	9.63	9.88	9.63	9.75	18600
1996-01-17	9.63	9.63	9.63	9.63	5000
1996-01-18	9.63	9.88	9.63	9.63	24000
1996-01-19	9.63	9.63	9.63	9.63	4600
1996-01-22	9.63	9.75	9.63	9.63	4800
1996-01-23	9.63	9.88	9.63	9.75	4000
1996-01-24	9.75	9.88	9.63	9.88	46700
1996-01-25	9.63	9.88	9.63	9.63	2200
1996-01-26	9.63	9.75	9.63	9.63	22100
1996-01-29	9.63	9.88	9.63	9.63	2900
1996-01-30	9.63	9.88	9.63	9.75	5600
1996-01-31	9.63	9.75	9.63	9.63	5600
1996-02-01	9.63	11.25	9.63	11.00	69000
1996-02-02	10.75	11.00	10.75	11.00	25800
1996-02-05	10.75	11.00	10.75	11.00	8200
1996-02-06	11.00	11.00	10.75	10.75	8600
1996-02-07	11.00	11.00	10.25	10.25	12300
1996-02-08	10.63	10.63	9.88	9.88	7200
1996-02-09	9.88	9.88	9.88	9.88	8900
1996-02-12	9.88	9.88	9.88	9.88	4900
1996-02-13	9.88	10.13	9.88	10.00	31700
1996-02-14	9.88	10.25	9.88	9.88	7900
1996-02-15	9.88	10.00	9.88	9.88	6700
1996-02-16	9.88	10.00	9.88	9.88	8400
1996-02-20	10.13	10.13	9.88	9.88	15100
1996-02-21	9.88	9.94	9.88	9.88	4000
1996-02-22	9.88	10.13	9.88	9.88	22600
1996-02-23	9.88	10.00	7.63	8.75	495600
1996-02-26	8.63	8.75	8.00	8.00	98900
1996-02-27	8.00	8.25	8.00	8.03	80500
1996-02-28	8.13	8.13	8.00	8.00	1900
1996-02-29	8.00	8.13	8.00	8.00	8400
1996-03-01	8.00	8.13	8.00	8.13	10600
1996-03-04	8.13	8.13	8.00	8.06	18600
1996-03-05	8.00	8.13	8.00	8.13	22200
1996-03-06	8.13	8.13	8.00	8.00	34300
1996-03-07	8.13	8.13	8.00	8.00	145600
1996-03-08	8.13	8.13	8.00	8.13	27700
1996-03-11	8.00	8.13	8.00	8.00	2800
1996-03-12	8.00	8.13	8.00	8.00	6500
1996-03-13	8.00	8.13	8.00	8.13	3100
1996-03-14	8.00	8.00	8.00	8.00	17800
1996-03-15	8.00	8.13	8.00	8.00	80600
1996-03-18	8.00	8.13	8.00	8.00	55600
1996-03-19	8.00	8.25	8.00	8.25	16500
1996-03-20	8.00	8.00	8.00	8.00	700
1996-03-21	8.25	8.25	8.00	8.00	21500
1996-03-22	8.00	8.25	8.00	8.00	10700
1996-03-25	8.00	8.06	8.00	8.00	6200
1996-03-26	8.00	8.25	8.00	8.00	45800
1996-03-27	8.00	8.13	8.00	8.00	67500
1996-03-28	8.00	8.00	8.00	8.00	3900
1996-03-29	8.00	8.19	8.00	8.19	17900
1996-04-01	8.00	8.00	8.00	8.00	300
1996-04-02	8.00	8.00	8.00	8.00	2900
1996-04-03	8.00	8.00	8.00	8.00	1300
1996-04-04	8.00	8.13	7.72	8.06	187800
1996-04-08	8.00	8.00	8.00	8.00	4700
1996-04-09	8.00	8.00	8.00	8.00	4900
1996-04-10	8.00	8.13	8.00	8.13	3200
1996-04-11	8.00	8.13	8.00	8.00	2000
1996-04-12	8.13	8.13	8.00	8.13	3300
1996-04-15	8.13	8.13	8.00	8.00	10300
1996-04-16	8.13	8.13	8.00	8.00	5700
1996-04-17	8.00	8.13	8.00	8.13	7800
1996-04-18	8.00	8.13	8.00	8.13	14100
1996-04-19	8.00	8.13	8.00	8.00	85600
1996-04-22	8.00	8.00	8.00	8.00	4800
1996-04-23	8.00	8.13	8.00	8.00	32100
1996-04-24	8.00	8.13	8.00	8.13	70600
1996-04-25	8.00	8.13	8.00	8.00	68500
1996-04-26	8.00	8.13	8.00	8.00	39500
1996-04-29	8.00	8.00	8.00	8.00	4400
1996-04-30	8.00	8.13	7.75	8.00	46200
1996-05-01	8.00	8.00	8.00	8.00	4200
1996-05-02	8.00	8.00	8.00	8.00	2400
1996-05-03	8.13	8.13	8.00	8.00	5600
1996-05-06	8.00	8.13	8.00	8.13	2800
1996-05-07	8.00	8.13	8.00	8.00	7600
1996-05-08	8.00	8.13	8.00	8.00	31300
1996-05-09	8.00	8.13	8.00	8.00	3000
1996-05-10	8.00	8.00	8.00	8.00	2100
1996-05-13	8.00	8.13	8.00	8.13	16300
1996-05-14	8.00	8.13	8.00	8.13	5700
1996-05-15	8.00	8.13	8.00	8.00	4300
1996-05-16	8.00	8.13	8.00	8.00	53400
1996-05-17	8.13	8.13	8.00	8.00	6500
1996-05-20	8.00	8.13	8.00	8.00	7900
1996-05-21	8.00	8.13	8.00	8.00	9200
1996-05-22	8.00	8.13	8.00	8.00	25700
1996-05-23	8.00	8.13	8.00	8.13	28700
1996-05-24	8.00	8.13	8.00	8.00	45300
1996-05-28	8.13	8.13	8.00	8.13	48600
1996-05-29	8.00	8.00	8.00	8.00	6800
1996-05-30	8.00	8.00	8.00	8.00	6700
1996-05-31	8.00	8.13	8.00	8.13	10600
1996-06-03	8.00	8.13	8.00	8.00	2300
1996-06-04	8.00	8.13	8.00	8.13	29400
1996-06-05	8.13	8.13	8.00	8.00	2900
1996-06-06	8.00	8.13	8.00	8.00	2100
1996-06-07	8.00	8.13	8.00	8.00	49900
1996-06-10	8.00	8.13	8.00	8.13	14400
1996-06-11	8.00	8.13	8.00	8.13	21900
1996-06-12	8.00	8.13	8.00	8.00	14100
1996-06-13	8.00	8.13	8.00	8.13	17000
1996-06-14	8.00	8.13	8.00	8.00	2200
1996-06-17	8.00	8.13	8.00	8.00	4000
1996-06-18	8.13	8.13	8.00	8.00	4600
1996-06-19	8.13	8.13	8.00	8.00	28300
1996-06-20	8.00	8.13	8.00	8.00	9000
1996-06-21	8.00	8.13	8.00	8.13	24800
1996-06-24	8.13	8.13	8.00	8.00	13600
1996-06-25	8.13	8.13	8.00	8.13	9000
1996-06-26	8.00	8.13	8.00	8.00	4000
1996-06-27	8.00	8.13	8.00	8.00	27500
1996-06-28	8.13	8.13	8.00	8.00	4000
1996-07-01	8.13	8.13	8.00	8.00	8300
1996-07-02	8.00	8.00	8.00	8.00	2800
1996-07-03	8.13	8.13	8.13	8.13	1200
1996-07-05	8.00	8.13	8.00	8.00	1600
1996-07-08	8.00	8.00	8.00	8.00	2500
1996-07-09	8.00	8.13	8.00	8.00	13100
1996-07-10	8.13	8.13	8.00	8.13	15300
1996-07-11	8.00	8.00	8.00	8.00	6100
1996-07-12	8.00	8.13	8.00	8.13	1600
1996-07-15	8.00	8.13	8.00	8.13	13200
1996-07-16	8.00	8.00	8.00	8.00	11400
1996-07-17	8.00	8.00	8.00	8.00	1300
1996-07-18	8.00	8.13	8.00	8.13	11300
1996-07-19	8.00	8.13	8.00	8.13	23100
1996-07-22	8.00	8.00	8.00	8.00	3300
1996-07-23	8.00	8.13	8.00	8.13	19000
1996-07-24	8.00	8.00	8.00	8.00	7800
1996-07-25	8.00	8.00	8.00	8.00	15700
1996-07-26	8.00	8.00	8.00	8.00	3600
1996-07-29	8.00	8.00	7.75	7.75	21300
1996-07-30	7.50	7.50	7.25	7.50	31000
1996-07-31	7.25	7.38	7.25	7.25	3400
1996-08-01	7.25	7.25	7.25	7.25	3500
1996-08-02	7.25	7.25	7.25	7.25	200
1996-08-05	7.25	7.50	7.25	7.25	2200
1996-08-06	7.50	7.50	7.25	7.25	700
1996-08-07	7.50	7.50	7.25	7.25	3900
1996-08-08	7.50	7.50	7.25	7.50	3100
1996-08-09	7.50	7.50	7.25	7.25	500
1996-08-12	7.50	7.50	7.25	7.25	1500
1996-08-13	7.50	7.50	7.25	7.25	12200
1996-08-14	7.50	7.50	7.25	7.25	2000
1996-08-15	7.25	7.38	7.25	7.25	3700
1996-08-16	7.25	7.38	7.25	7.38	24000
1996-08-19	7.25	7.25	7.00	7.13	4600
1996-08-20	7.13	7.13	7.00	7.13	21900
1996-08-21	7.00	7.13	6.84	7.13	252700
1996-08-22	7.00	7.13	7.00	7.13	3400
1996-08-23	7.00	7.00	7.00	7.00	2200
1996-08-26	7.00	7.25	7.00	7.00	1500
1996-08-27	7.00	7.31	7.00	7.25	25800
1996-08-28	7.25	8.38	7.25	8.25	35800
1996-08-29	8.00	8.13	8.00	8.13	3000
1996-08-30	8.38	8.38	8.13	8.19	3700
1996-09-03	8.13	8.50	8.13	8.13	900
1996-09-04	8.02	8.02	7.94	8.00	9700
1996-09-05	8.00	8.00	8.00	8.00	1100
1996-09-09	8.00	8.44	8.00	8.44	37700
1996-09-10	8.75	8.75	8.38	8.50	2100
1996-09-11	8.75	8.75	8.38	8.50	2800
1996-09-12	8.38	8.38	8.38	8.38	200
1996-09-13	8.38	8.38	8.38	8.38	100
1996-09-16	8.38	8.38	8.38	8.38	1200
1996-09-17	8.38	8.38	8.38	8.38	1800
1996-09-18	8.63	8.63	8.38	8.50	7000
1996-09-19	8.50	9.00	8.50	8.88	10200
1996-09-20	9.00	9.50	9.00	9.50	17500
1996-09-23	9.63	9.75	9.38	9.38	7700
1996-09-24	9.25	9.50	9.25	9.50	5700
1996-09-25	9.50	9.50	9.25	9.38	7200
1996-09-27	9.25	9.25	9.25	9.25	200
1996-09-30	9.25	9.25	9.25	9.25	1500
1996-10-01	9.25	9.38	9.25	9.25	2900
1996-10-02	9.25	9.50	9.25	9.25	1600
1996-10-03	9.50	9.50	9.25	9.25	1200
1996-10-04	9.50	9.50	9.25	9.50	11700
1996-10-07	9.25	9.25	9.25	9.25	1200
1996-10-08	9.25	9.25	9.25	9.25	500
1996-10-09	9.25	9.25	9.25	9.25	300
1996-10-10	9.50	9.50	9.25	9.25	9100
1996-10-11	9.25	9.50	9.25	9.50	9100
1996-10-14	9.25	9.50	9.25	9.25	1900
1996-10-15	9.25	9.25	9.25	9.25	100
1996-10-16	9.50	9.75	9.50	9.50	20900
1996-10-17	9.63	9.63	9.38	9.38	4500
1996-10-18	9.38	10.13	9.38	9.88	4200
1996-10-21	10.25	10.50	9.88	10.25	17400
1996-10-22	10.13	10.38	10.13	10.38	4100
1996-10-23	10.25	10.38	10.25	10.25	4700
1996-10-24	10.00	10.38	10.00	10.00	1100
1996-10-25	9.75	9.75	9.75	9.75	100
1996-10-28	9.75	10.00	9.75	9.75	1300
1996-10-29	9.75	9.75	9.75	9.75	1700
1996-10-30	9.75	9.75	9.50	9.50	3900
1996-10-31	9.50	10.00	9.50	9.50	500
1996-11-01	9.50	9.75	9.38	9.63	9600
1996-11-04	9.25	9.25	9.25	9.25	5200
1996-11-05	9.25	9.38	8.75	8.75	38700
1996-11-06	9.25	9.25	8.75	8.75	3400
1996-11-07	8.75	8.75	8.75	8.75	3000
1996-11-08	8.75	9.25	8.75	8.88	14600
1996-11-11	9.25	9.25	8.75	8.75	3700
1996-11-12	8.75	9.25	8.75	9.00	7100
1996-11-13	8.75	8.75	8.75	8.75	500
1996-11-14	8.75	9.00	8.75	8.75	12200
1996-11-15	8.75	8.88	8.75	8.88	4600
1996-11-18	8.75	8.75	8.75	8.75	2100
1996-11-19	8.75	9.00	8.75	8.75	15100
1996-11-20	8.75	9.00	8.75	9.00	3500
1996-11-21	8.75	8.81	8.75	8.81	160000
1996-11-22	8.75	9.00	8.75	8.75	2300
1996-11-25	8.75	8.75	8.75	8.75	200
1996-11-26	8.75	8.75	8.75	8.75	800
1996-11-27	8.75	8.88	8.75	8.88	11900
1996-11-29	9.25	9.25	8.75	8.75	1400
1996-12-02	8.75	8.94	8.75	8.94	10100
1996-12-03	8.75	9.25	8.75	9.00	7800
1996-12-05	8.75	9.25	8.75	8.75	7700
1996-12-06	8.75	8.75	8.75	8.75	900
1996-12-09	8.75	8.75	8.75	8.75	1100
1996-12-10	8.75	8.75	8.75	8.75	5700
1996-12-11	8.75	9.13	8.75	8.75	2900
1996-12-12	8.75	9.00	8.75	9.00	7700
1996-12-13	8.75	9.00	8.75	8.75	4000
1996-12-16	8.75	8.75	8.75	8.75	1100
1996-12-17	8.75	8.75	8.75	8.75	1200
1996-12-18	8.75	8.75	8.75	8.75	500
1996-12-19	8.75	8.75	8.75	8.75	2700
1996-12-20	8.75	8.75	8.75	8.75	2600
1996-12-23	8.75	9.13	8.75	8.75	16100
1996-12-24	8.75	8.75	8.75	8.75	2600
1996-12-26	8.75	9.13	8.75	8.88	7700
1996-12-27	8.75	8.75	8.75	8.75	10700
1996-12-30	8.75	8.75	8.75	8.75	11000
1996-12-31	8.75	8.75	8.75	8.75	3300
1997-01-02	8.94	9.00	8.75	8.75	3900
1997-01-03	8.75	8.75	8.75	8.75	200
1997-01-06	8.75	8.75	8.75	8.75	1600
1997-01-07	8.75	8.75	8.75	8.75	300
1997-01-08	8.75	9.13	8.75	8.75	1000
1997-01-09	8.75	8.75	8.75	8.75	100
1997-01-10	8.75	8.75	8.75	8.75	400
1997-01-13	8.75	8.88	8.75	8.88	1400
1997-01-14	8.75	8.75	8.75	8.75	800
1997-01-15	8.75	8.75	8.75	8.75	25500
1997-01-16	9.13	9.13	9.00	9.00	400
1997-01-17	9.13	9.13	8.75	8.75	5100
1997-01-20	9.13	9.13	8.75	8.75	4500
1997-01-21	8.75	9.00	8.75	8.75	1600
1997-01-22	8.75	9.13	8.75	9.13	500
1997-01-23	8.75	8.75	8.75	8.75	6000
1997-01-24	8.81	9.13	8.75	8.88	60200
1997-01-27	9.00	9.00	8.75	8.75	7300
1997-01-28	8.75	8.88	8.75	8.88	25400
1997-01-29	8.75	8.88	8.75	8.88	30300
1997-01-30	8.75	8.94	8.75	8.94	86000
1997-01-31	9.00	9.00	8.75	8.88	3800
1997-02-04	8.88	8.88	8.88	8.88	2300
1997-02-05	8.88	9.00	8.88	9.00	1900
1997-02-06	8.88	8.88	8.88	8.88	1300
1997-02-07	8.88	9.25	8.88	8.88	800
1997-02-10	9.25	9.38	8.88	9.13	10200
1997-02-11	9.13	9.63	9.13	9.50	14400
1997-02-12	10.00	10.88	10.00	10.25	25900
1997-02-13	10.75	12.75	10.50	11.75	75900
1997-02-14	11.38	11.88	10.38	11.00	33500
1997-02-18	10.88	11.13	10.88	11.00	16000
1997-02-19	11.00	11.25	10.50	10.50	19000
1997-02-20	10.50	10.63	10.50	10.63	13700
1997-02-21	10.50	10.56	10.50	10.56	252000
1997-02-24	10.50	10.63	10.50	10.50	3300
1997-02-25	10.50	10.75	10.50	10.75	9100
1997-02-26	10.50	10.50	10.50	10.50	100
1997-02-27	11.00	11.00	10.63	10.63	800
1997-02-28	10.50	10.50	10.50	10.50	1000
1997-03-03	10.50	10.75	10.50	10.63	7000
1997-03-04	10.50	10.50	10.50	10.50	2500
1997-03-05	10.50	10.50	10.50	10.50	400
1997-03-06	10.50	10.50	10.50	10.50	1200
1997-03-07	10.50	10.50	10.50	10.50	12300
1997-03-10	10.50	10.50	10.50	10.50	22100
1997-03-11	10.50	10.63	10.50	10.63	7000
1997-03-12	10.50	10.50	10.50	10.50	100
1997-03-13	10.50	10.50	10.50	10.50	200
1997-03-14	10.50	10.50	10.50	10.50	400
1997-03-17	10.50	10.50	10.50	10.50	11900
1997-03-18	10.50	10.63	10.50	10.63	10100
1997-03-19	10.63	10.63	10.50	10.50	5300
1997-03-20	10.50	10.50	10.50	10.50	100
1997-03-21	10.50	10.50	10.50	10.50	20300
1997-03-24	10.50	10.63	10.50	10.63	13300
1997-03-25	10.50	10.63	10.50	10.63	6200
1997-03-26	10.50	10.50	10.50	10.50	1900
1997-03-27	10.50	11.00	10.50	11.00	9300
1997-03-31	10.50	10.50	10.50	10.50	400
1997-04-02	11.13	11.13	10.50	10.50	500
1997-04-03	10.50	10.50	10.50	10.50	200
1997-04-07	10.50	10.50	10.50	10.50	100
1997-04-09	10.50	10.69	10.50	10.63	13800
1997-04-10	10.50	10.50	10.50	10.50	23100
1997-04-11	10.50	10.50	10.50	10.50	84000
1997-04-14	10.50	10.50	10.50	10.50	800
1997-04-15	10.50	10.75	10.50	10.50	5000
1997-04-16	10.63	10.75	10.59	10.59	7600
1997-04-17	10.50	10.50	10.50	10.50	200
1997-04-18	10.50	10.50	10.50	10.50	1300
1997-04-21	10.50	11.00	10.50	10.63	13200
1997-04-22	10.50	10.50	10.50	10.50	2800
1997-04-23	10.50	11.00	10.50	10.50	11700
1997-04-24	10.50	10.50	10.50	10.50	7400
1997-04-25	10.75	10.75	10.50	10.50	4900
1997-04-28	10.75	10.75	10.75	10.75	200
1997-04-29	10.50	10.75	10.50	10.50	4900
1997-04-30	10.50	10.75	10.50	10.50	12000
1997-05-01	10.50	10.50	10.50	10.50	2000
1997-05-02	10.50	10.50	10.50	10.50	600
1997-05-05	10.50	10.50	10.50	10.50	11600
1997-05-06	10.50	10.75	10.50	10.50	5500
1997-05-07	10.50	10.50	10.50	10.50	15500
1997-05-08	10.50	10.50	10.50	10.50	45100
1997-05-09	10.50	10.75	10.50	10.63	14100
1997-05-12	10.50	10.50	10.50	10.50	16000
1997-05-13	10.63	10.75	10.63	10.75	11100
1997-05-14	10.63	10.75	10.50	10.75	3700
1997-05-15	10.50	10.63	10.50	10.50	14700
1997-05-16	10.50	10.63	10.50	10.63	17500
1997-05-19	10.50	10.63	10.50	10.50	5200
1997-05-20	10.50	10.50	10.50	10.50	3600
1997-05-21	10.50	10.50	10.50	10.50	2200
1997-05-22	10.50	10.50	10.50	10.50	1200
1997-05-23	10.50	10.50	10.50	10.50	300
1997-05-27	10.50	10.50	10.50	10.50	1000
1997-05-28	10.50	10.75	10.50	10.50	7900
1997-05-29	10.50	10.50	10.50	10.50	700
1997-05-30	10.50	10.50	10.50	10.50	700
1997-06-02	10.75	10.75	10.50	10.50	1900
1997-06-03	10.50	10.75	10.50	10.50	2300
1997-06-04	10.50	10.75	10.50	10.63	4600
1997-06-05	10.75	10.75	10.50	10.50	1300
1997-06-06	10.50	10.50	10.50	10.50	600
1997-06-09	10.75	10.75	10.50	10.63	6900
1997-06-10	10.50	10.50	10.50	10.50	1200
1997-06-11	10.50	10.75	10.50	10.75	1900
1997-06-12	10.50	10.75	10.50	10.75	1400
1997-06-13	10.50	10.50	10.50	10.50	3200
1997-06-16	10.75	10.75	10.50	10.50	700
1997-06-17	10.50	10.50	10.50	10.50	6500
1997-06-18	10.50	10.56	10.50	10.50	2200
1997-06-19	10.50	10.63	10.50	10.50	4900
1997-06-20	10.50	10.50	10.50	10.50	5900
1997-06-23	10.50	10.50	10.50	10.50	7400
1997-06-24	10.50	10.63	10.50	10.63	700
1997-06-25	10.63	10.63	10.50	10.50	1000
1997-06-26	10.50	10.50	10.50	10.50	9300
1997-06-27	10.50	10.50	10.50	10.50	7100
1997-06-30	10.63	10.63	10.50	10.50	6600
1997-07-01	10.50	10.50	10.50	10.50	300
1997-07-02	10.50	10.63	10.50	10.50	800
1997-07-03	10.63	10.63	10.50	10.50	3000
1997-07-07	10.50	10.63	10.50	10.50	5500
1997-07-08	10.50	10.63	10.50	10.50	1700
1997-07-09	10.50	10.63	10.50	10.50	12300
1997-07-10	10.50	10.50	10.50	10.50	700
1997-07-11	10.63	10.75	10.63	10.75	8600
1997-07-14	10.63	10.75	10.63	10.63	7000
1997-07-15	10.50	10.75	10.50	10.50	19400
1997-07-16	10.75	10.75	10.50	10.50	3300
1997-07-17	10.50	10.50	10.50	10.50	9500
1997-07-18	10.75	10.75	10.50	10.50	5900
1997-07-21	10.50	10.50	10.50	10.50	7100
1997-07-22	10.50	10.50	10.50	10.50	300
1997-07-23	10.50	10.63	10.50	10.63	14700
1997-07-24	10.50	10.63	10.44	10.50	63100
1997-07-25	10.63	10.63	10.50	10.63	2200
1997-07-28	10.63	10.63	10.50	10.50	4600
1997-07-29	10.50	10.63	10.50	10.63	25600
1997-07-30	10.50	11.38	10.50	11.25	90300
1997-07-31	11.25	12.25	11.25	11.75	27500
1997-08-01	11.75	11.88	11.50	11.50	15400
1997-08-04	11.50	11.63	11.38	11.63	6800
1997-08-05	11.38	11.50	11.03	11.25	15000
1997-08-06	11.00	11.25	10.75	11.00	12100
1997-08-07	11.25	11.25	11.25	11.25	600
1997-08-08	11.00	11.50	11.00	11.50	6500
1997-08-11	11.13	11.13	11.00	11.00	3300
1997-08-12	11.13	11.38	11.13	11.13	300
1997-08-13	11.25	11.38	11.13	11.13	4400
1997-08-14	11.25	11.75	11.25	11.50	9400
1997-08-15	11.88	12.13	11.75	12.00	5400
1997-08-18	11.75	11.88	11.75	11.88	10700
1997-08-19	12.00	12.50	11.88	11.88	6300
1997-08-20	11.88	12.50	11.88	12.50	3300
1997-08-21	11.88	12.00	11.88	11.88	10500
1997-08-22	12.00	12.25	12.00	12.25	3000
1997-08-25	12.25	13.00	12.25	12.75	29800
1997-08-26	13.13	13.38	12.75	13.00	14800
1997-08-27	13.50	14.25	13.00	13.75	42900
1997-08-28	15.75	15.88	14.75	15.13	87000
1997-08-29	15.13	15.75	15.13	15.25	36300
1997-09-02	15.25	15.75	15.00	15.00	19500
1997-09-03	15.00	15.63	14.50	14.50	47000
1997-09-04	14.38	14.88	14.38	14.38	8100
1997-09-05	14.38	15.00	14.38	14.75	16500
1997-09-08	14.88	15.25	14.88	15.00	3300
1997-09-09	15.38	15.38	14.88	15.00	7700
1997-09-10	15.00	15.63	15.00	15.25	18800
1997-09-11	15.13	16.00	15.13	16.00	47400
1997-09-12	16.13	16.13	15.75	15.88	20100
1997-09-15	15.75	16.25	15.75	16.25	12800
1997-09-16	16.25	16.63	16.13	16.38	30000
1997-09-17	16.50	16.50	16.25	16.50	28300
1997-09-18	16.50	17.13	16.50	17.00	15100
1997-09-19	17.25	17.25	16.75	16.88	45100
1997-09-22	16.88	16.88	15.38	15.38	21900
1997-09-23	15.75	15.75	15.13	15.13	16700
1997-09-24	15.25	15.63	15.25	15.63	7500
1997-09-25	15.63	15.63	15.50	15.50	1500
1997-09-26	15.25	15.38	15.25	15.25	14800
1997-09-29	15.38	15.38	15.13	15.13	9100
1997-09-30	15.13	15.13	14.88	14.88	13500
1997-10-01	15.75	16.25	15.75	16.00	17300
1997-10-02	16.25	16.25	16.00	16.13	9500
1997-10-03	16.25	16.25	15.25	15.50	5100
1997-10-06	15.38	15.38	14.25	15.13	6900
1997-10-07	15.13	15.13	14.56	14.75	1500
1997-10-08	14.69	15.13	14.69	14.88	7200
1997-10-09	14.88	14.88	13.75	14.38	17700
1997-10-10	14.25	14.25	13.75	14.13	12300
1997-10-13	14.25	14.25	13.75	13.75	6800
1997-10-14	13.75	14.25	13.75	14.00	4800
1997-10-15	13.75	13.88	13.75	13.88	1900
1997-10-16	13.75	13.75	13.00	13.13	14600
1997-10-17	13.13	13.50	12.50	12.63	5300
1997-10-20	13.25	13.25	12.63	12.63	3500
1997-10-21	12.88	12.88	12.00	12.25	26600
1997-10-22	12.25	12.88	12.06	12.88	15600
1997-10-23	12.88	12.88	12.88	12.88	1100
1997-10-24	12.50	12.75	12.00	12.75	2600
1997-10-27	12.00	12.75	12.00	12.00	11400
1997-10-28	12.00	12.94	12.00	12.88	129600
1997-10-29	13.00	13.50	12.75	13.25	30900
1997-10-30	12.63	12.63	12.63	12.63	2200
1997-10-31	13.50	13.50	13.00	13.00	200
1997-11-03	13.50	13.50	13.50	13.50	1300
1997-11-04	13.50	13.50	12.94	12.94	5300
1997-11-06	13.00	13.25	13.00	13.25	2300
1997-11-07	12.75	12.75	12.75	12.75	1700
1997-11-10	12.75	12.75	12.75	12.75	1600
1997-11-11	13.25	13.25	12.75	12.75	1400
1997-11-12	12.75	13.00	12.75	13.00	4000
1997-11-13	12.75	13.25	12.75	12.75	3800
1997-11-14	12.75	13.00	12.75	13.00	5600
1997-11-17	13.00	13.00	12.50	12.63	2300
1997-11-18	12.50	12.50	12.50	12.50	300
1997-11-19	12.63	12.63	12.25	12.63	89100
1997-11-20	12.25	12.88	12.25	12.63	25900
1997-11-21	13.00	13.00	12.50	12.75	11200
1997-11-24	12.50	12.50	12.50	12.50	600
1997-11-25	12.50	12.63	12.50	12.50	3100
1997-11-26	12.50	12.50	12.50	12.50	400
1997-11-28	12.50	12.50	12.00	12.00	5800
1997-12-01	12.00	12.00	11.88	12.00	136200
1997-12-02	12.00	12.13	12.00	12.13	9800
1997-12-03	12.25	12.25	12.00	12.00	1300
1997-12-04	12.00	12.13	12.00	12.00	41300
1997-12-05	12.00	12.25	12.00	12.00	300
1997-12-08	12.00	12.25	12.00	12.00	1100
1997-12-09	12.00	12.25	12.00	12.00	3000
1997-12-10	12.00	12.00	12.00	12.00	9900
1997-12-11	12.00	12.00	12.00	12.00	400
1997-12-12	12.00	12.25	12.00	12.25	200
1997-12-15	12.25	12.25	12.00	12.00	900
1997-12-16	12.00	12.00	12.00	12.00	2600
1997-12-17	12.00	12.25	12.00	12.25	3100
1997-12-18	12.00	12.25	12.00	12.25	800
1997-12-19	12.00	12.00	12.00	12.00	17400
1997-12-22	12.00	12.13	12.00	12.13	700
1997-12-23	12.13	12.25	12.00	12.25	4400
1997-12-24	12.06	12.06	12.06	12.06	700
1997-12-29	12.00	12.00	12.00	12.00	2900
1997-12-30	12.00	12.00	12.00	12.00	2100
1997-12-31	12.00	12.13	12.00	12.00	2800
1998-01-05	12.00	12.25	12.00	12.25	8600
1998-01-06	12.25	12.25	12.00	12.00	5300
1998-01-07	12.00	12.25	12.00	12.25	2200
1998-01-08	12.00	12.25	12.00	12.25	3100
1998-01-09	12.00	12.00	12.00	12.00	63400
1998-01-12	12.00	12.00	12.00	12.00	11900
1998-01-13	12.25	12.25	12.00	12.00	7000
1998-01-14	12.00	12.00	12.00	12.00	1800
1998-01-15	12.00	12.13	12.00	12.00	600
1998-01-16	12.00	12.25	12.00	12.25	18000
1998-01-20	12.00	12.00	12.00	12.00	1900
1998-01-21	12.00	12.00	12.00	12.00	2700
1998-01-22	12.00	12.25	12.00	12.25	9300
1998-01-23	12.00	13.00	12.00	13.00	8000
1998-01-26	13.00	13.00	12.50	12.75	4000
1998-01-27	12.25	12.25	12.00	12.00	900
1998-01-28	12.50	12.50	12.25	12.25	1100
1998-01-29	12.50	12.50	12.38	12.38	700
1998-01-30	12.25	12.50	12.00	12.50	2600
1998-02-02	12.00	12.00	12.00	12.00	1300
1998-02-03	12.00	12.00	12.00	12.00	3000
1998-02-04	12.00	12.00	12.00	12.00	11500
1998-02-05	12.00	12.38	12.00	12.00	2200
1998-02-06	12.25	12.25	12.25	12.25	1300
1998-02-09	12.25	12.25	12.00	12.00	1700
1998-02-10	12.25	12.25	12.00	12.00	1500
1998-02-11	12.00	12.25	12.00	12.00	11600
1998-02-12	12.00	12.25	12.00	12.00	2300
1998-02-13	12.25	12.25	12.00	12.13	21200
1998-02-17	12.00	12.25	12.00	12.25	2600
1998-02-18	12.25	12.25	12.25	12.25	400
1998-02-19	12.25	12.25	12.06	12.06	2700
1998-02-20	12.00	12.25	12.00	12.00	5000
1998-02-23	12.13	12.50	12.00	12.25	16300
1998-02-24	12.38	12.38	12.00	12.00	2200
1998-02-25	12.00	12.13	12.00	12.13	2500
1998-02-26	12.25	12.25	12.00	12.25	5200
1998-02-27	12.00	12.25	12.00	12.25	13200
1998-03-02	12.13	12.13	12.00	12.00	10000
1998-03-03	12.00	12.19	12.00	12.19	9700
1998-03-04	12.13	12.19	12.13	12.13	22200
1998-03-05	12.38	12.38	12.13	12.13	13600
1998-03-06	12.38	12.38	12.38	12.38	1200
1998-03-09	12.13	12.63	12.13	12.63	6200
1998-03-10	12.25	12.63	12.25	12.50	5200
1998-03-11	12.50	12.88	12.50	12.88	5800
1998-03-12	12.75	13.00	12.75	12.94	11600
1998-03-13	12.94	13.00	12.88	12.94	9500
1998-03-16	13.00	13.13	12.88	13.00	14500
1998-03-17	13.00	13.00	13.00	13.00	1900
1998-03-18	13.00	13.00	13.00	13.00	8000
1998-03-19	13.00	13.00	13.00	13.00	300
1998-03-20	13.13	13.13	13.00	13.13	8000
1998-03-23	13.00	13.13	13.00	13.00	5300
1998-03-24	13.00	13.13	13.00	13.13	43500
1998-03-25	13.25	13.25	13.00	13.25	3500
1998-03-26	13.25	13.25	13.00	13.00	1500
1998-03-27	13.13	13.13	13.00	13.00	2200
1998-03-30	13.00	13.13	13.00	13.13	3700
1998-03-31	13.13	13.13	13.00	13.00	10000
1998-04-01	13.00	13.05	13.00	13.05	1400
1998-04-02	13.25	13.38	13.25	13.38	9200
1998-04-03	13.38	13.38	13.38	13.38	2100
1998-04-06	13.00	13.50	13.00	13.13	3000
1998-04-07	13.13	13.50	13.13	13.13	700
1998-04-08	13.25	13.25	13.00	13.25	6500
1998-04-09	13.25	13.25	13.00	13.06	11200
1998-04-13	13.13	13.25	13.13	13.25	1400
1998-04-14	13.00	13.44	13.00	13.00	1800
1998-04-15	13.00	13.38	13.00	13.38	7500
1998-04-16	13.13	13.50	13.13	13.50	8400
1998-04-17	13.75	13.88	13.50	13.88	7700
1998-04-20	13.88	13.88	13.69	13.81	1300
1998-04-21	13.63	13.63	13.63	13.63	600
1998-04-22	13.31	13.31	13.31	13.31	1000
1998-04-23	13.31	13.75	13.31	13.63	2800
1998-04-24	13.50	13.50	13.00	13.50	1000
1998-04-27	13.00	13.25	12.94	13.00	32300
1998-04-28	13.00	13.13	13.00	13.06	99700
1998-04-29	13.06	13.50	13.06	13.06	500
1998-04-30	13.06	13.38	13.06	13.06	12700
1998-05-01	13.13	13.38	13.13	13.13	1700
1998-05-04	13.19	13.50	13.19	13.38	4200
1998-05-05	13.19	13.38	13.19	13.19	6700
1998-05-06	13.31	13.31	13.19	13.19	8300
1998-05-07	13.19	13.25	13.19	13.19	12200
1998-05-08	13.19	13.25	13.19	13.25	4200
1998-05-11	13.19	13.25	13.19	13.25	1700
1998-05-12	13.19	13.19	13.19	13.19	1600
1998-05-13	13.19	13.19	13.19	13.19	100
1998-05-14	13.19	13.44	13.19	13.19	1000
1998-05-15	13.19	13.44	13.19	13.19	700
1998-05-18	13.44	13.44	13.19	13.31	6300
1998-05-19	13.19	13.19	13.19	13.19	900
1998-05-20	13.19	13.44	13.19	13.44	11100
1998-05-21	13.44	13.44	13.19	13.19	2700
1998-05-22	13.19	13.31	13.06	13.31	13200
1998-05-26	13.31	13.31	13.19	13.19	5900
1998-05-27	13.19	13.31	13.13	13.13	15500
1998-05-28	13.00	13.25	13.00	13.25	29900
1998-05-29	13.00	13.00	13.00	13.00	200
1998-06-01	13.00	13.00	13.00	13.00	1000
1998-06-02	13.00	13.00	13.00	13.00	200
1998-06-03	13.25	13.25	13.00	13.00	5700
1998-06-04	13.00	13.00	13.00	13.00	1100
1998-06-05	13.38	13.63	13.38	13.63	2400
1998-06-08	13.63	13.88	13.38	13.75	3100
1998-06-09	13.38	13.88	13.38	13.88	900
1998-06-10	13.38	13.38	13.38	13.38	100
1998-06-11	13.38	13.75	13.38	13.75	1100
1998-06-12	13.13	13.13	13.13	13.13	1100
1998-06-15	13.13	13.13	13.13	13.13	600
1998-06-16	13.13	13.38	13.00	13.00	2400
1998-06-17	13.13	13.75	13.13	13.75	1800
1998-06-18	13.38	13.38	13.38	13.38	1000
1998-06-19	13.13	13.25	13.13	13.25	200
1998-06-22	13.25	13.25	13.00	13.00	5900
1998-06-24	13.00	13.00	13.00	13.00	3900
1998-06-25	13.00	13.25	13.00	13.13	9000
1998-06-29	13.25	13.25	13.25	13.25	200
1998-06-30	13.00	13.06	13.00	13.00	27100
1998-07-01	13.00	13.19	13.00	13.13	9500
1998-07-02	13.25	13.25	13.25	13.25	100
1998-07-06	13.25	13.25	13.00	13.00	1000
1998-07-07	13.00	13.00	13.00	13.00	1100
1998-07-08	13.00	13.44	13.00	13.44	13400
1998-07-09	13.00	13.50	13.00	13.25	6000
1998-07-10	13.25	13.25	13.25	13.25	500
1998-07-13	13.25	13.75	13.25	13.56	7000
1998-07-14	13.50	13.50	13.50	13.50	200
1998-07-15	14.00	14.13	13.63	14.13	8600
1998-07-16	14.25	15.50	14.25	15.00	20300
1998-07-17	15.00	15.25	15.00	15.00	33500
1998-07-20	15.00	15.25	15.00	15.00	3300
1998-07-21	15.00	15.00	15.00	15.00	47000
1998-07-22	15.00	15.00	15.00	15.00	5000
1998-07-23	15.00	15.00	15.00	15.00	16500
1998-07-24	15.06	15.06	15.00	15.06	16500
1998-07-27	15.00	15.00	15.00	15.00	4200
1998-07-28	15.00	15.13	15.00	15.00	73000
1998-07-29	15.00	15.06	15.00	15.06	24400
1998-07-30	15.06	15.06	15.06	15.06	200
1998-07-31	15.06	15.25	15.06	15.13	75400
1998-08-03	15.13	15.13	15.13	15.13	6900
1998-08-04	15.13	15.13	15.13	15.13	97700
1998-08-05	15.13	15.13	15.13	15.13	13000
1998-08-06	15.13	15.13	15.13	15.13	20600
1998-08-07	15.13	15.13	15.13	15.13	66800
1998-08-10	15.38	15.38	15.13	15.25	11700
1998-08-11	15.13	15.19	15.13	15.19	38500
1998-08-12	15.25	15.25	15.13	15.13	3400
1998-08-13	15.13	15.13	15.13	15.13	17500
1998-08-14	15.13	15.13	15.13	15.13	16100
1998-08-17	15.13	15.13	15.13	15.13	3300
1998-08-18	15.13	15.13	15.13	15.13	1500
1998-08-19	15.13	15.13	15.13	15.13	600
1998-08-20	15.13	15.13	15.13	15.13	21500
1998-08-21	15.13	15.13	15.13	15.13	13600
1998-08-24	15.13	15.19	15.13	15.13	1800
1998-08-25	15.13	15.13	15.13	15.13	1300
1998-08-26	15.13	15.25	15.13	15.25	25800
1998-08-27	15.19	15.25	15.19	15.19	121700
1998-08-28	15.19	15.19	15.00	15.00	484200
1998-08-31	15.25	15.25	15.00	15.00	417400
1998-09-01	15.25	15.25	15.00	15.00	240600
1998-09-02	15.13	15.25	15.00	15.25	28600
1998-09-03	15.00	15.25	15.00	15.25	3300
1998-09-04	15.00	15.00	15.00	15.00	1400
1998-09-08	15.00	15.25	15.00	15.00	23100
1998-09-09	15.13	15.13	15.00	15.13	17100
1998-09-10	15.00	15.13	15.00	15.13	9800
1998-09-11	15.00	15.00	15.00	15.00	16100
1998-09-14	15.00	15.00	14.50	14.50	37600
1998-09-15	14.50	14.50	14.00	14.00	24900
1998-09-16	14.06	14.38	14.06	14.38	10400
1998-09-18	14.00	14.00	14.00	14.00	700
1998-09-21	14.00	14.00	14.00	14.00	5600
1998-09-22	14.00	14.25	14.00	14.00	300
1998-09-23	14.25	14.25	14.25	14.25	100
1998-09-24	14.00	14.00	14.00	14.00	100
1998-09-25	14.00	14.00	13.75	13.75	18400
1998-09-28	13.75	13.75	13.75	13.75	3900
1998-09-29	13.75	13.75	13.75	13.75	300
1998-09-30	13.75	13.75	13.75	13.75	5700
1998-10-01	13.75	13.75	13.25	13.25	2900
1998-10-02	13.25	13.25	11.63	11.63	5100
1998-10-05	10.88	10.88	10.88	10.88	800
1998-10-06	10.88	10.88	10.88	10.88	600
1998-10-07	10.50	10.50	9.50	9.50	12700
1998-10-08	9.50	9.50	9.50	9.50	2300
1998-10-09	9.50	9.75	9.50	9.75	1200
1998-10-13	9.75	9.88	9.75	9.88	1500
1998-10-14	9.75	10.00	9.75	10.00	3000
1998-10-15	10.50	10.88	10.13	10.88	12600
1998-10-16	11.38	11.38	11.38	11.38	100
1998-10-19	11.88	12.00	11.63	12.00	900
1998-10-20	11.88	11.88	11.56	11.69	2800
1998-10-21	10.88	11.00	10.88	11.00	600
1998-10-22	11.75	11.75	11.75	11.75	1900
1998-10-23	11.75	11.75	11.75	11.75	4300
1998-10-26	11.75	11.75	11.75	11.75	2100
1998-10-27	11.75	11.75	11.75	11.75	12300
1998-10-28	11.50	11.75	11.50	11.75	700
1998-10-29	11.75	11.75	11.75	11.75	3100
1998-11-02	11.63	11.75	11.63	11.69	7400
1998-11-03	11.75	11.75	11.75	11.75	400
1998-11-06	11.75	11.75	11.75	11.75	400
1998-11-09	11.75	11.75	11.50	11.63	4000
1998-11-10	11.50	11.50	11.50	11.50	1300
1998-11-11	11.75	11.75	10.00	10.13	9300
1998-11-13	10.13	10.13	10.13	10.13	700
1998-11-16	10.75	10.75	10.25	10.25	1300
1998-11-17	10.25	10.25	10.00	10.00	5900
1998-11-18	10.06	10.06	10.06	10.06	200
1998-11-19	10.00	10.25	10.00	10.25	6400
1998-11-20	10.00	10.00	10.00	10.00	300
1998-11-23	10.25	11.63	10.25	11.63	5400
1998-11-24	11.00	11.63	10.75	10.75	2000
1998-11-25	11.00	11.63	11.00	11.63	900
1998-11-30	11.75	11.75	11.63	11.75	6000
1998-12-01	11.25	11.25	11.25	11.25	100
1998-12-02	11.25	11.25	11.00	11.00	1900
1998-12-03	11.00	11.00	11.00	11.00	100
1998-12-04	11.00	11.50	11.00	11.00	4200
1998-12-07	10.50	10.50	9.88	10.13	4900
1998-12-08	10.00	10.13	10.00	10.13	5300
1998-12-10	12.00	13.88	12.00	13.38	64600
1998-12-11	13.50	13.50	13.25	13.25	11700
1998-12-14	13.25	13.50	13.25	13.50	6400
1998-12-15	13.31	13.38	13.31	13.38	5600
1998-12-16	13.38	13.38	13.38	13.38	2600
1998-12-17	13.38	13.38	13.38	13.38	1700
1998-12-18	13.31	13.50	13.25	13.50	12400
1998-12-21	13.25	13.38	13.25	13.25	64700
1998-12-22	13.25	13.25	13.25	13.25	11800
1998-12-23	13.19	13.19	12.75	12.75	3700
1998-12-24	13.00	13.50	13.00	13.50	500
1998-12-28	13.06	13.06	13.06	13.06	100
1998-12-29	12.94	13.00	12.94	13.00	1000
1998-12-30	13.38	13.38	13.00	13.31	5700
1998-12-31	13.00	13.00	13.00	13.00	1500
1999-01-04	13.00	13.00	12.94	13.00	48000
1999-01-05	13.38	13.38	13.00	13.00	1100
1999-01-06	13.00	13.00	13.00	13.00	200
1999-01-07	13.00	13.25	13.00	13.25	600
1999-01-08	13.00	13.00	13.00	13.00	1800
1999-01-11	13.00	13.00	13.00	13.00	2000
1999-01-12	13.25	13.25	13.00	13.00	5700
1999-01-13	13.00	13.13	13.00	13.00	20200
1999-01-14	13.00	13.00	13.00	13.00	300
1999-01-15	13.00	13.00	13.00	13.00	500
1999-01-19	13.00	13.13	13.00	13.13	16400
1999-01-20	13.25	13.25	13.13	13.25	15500
1999-01-21	13.13	13.25	13.13	13.13	2000
1999-01-22	13.13	13.13	13.13	13.13	600
1999-01-25	13.13	13.13	13.13	13.13	1200
1999-01-26	13.25	13.25	13.13	13.19	6800
1999-01-27	13.13	13.13	13.13	13.13	100
1999-01-28	13.13	13.13	13.13	13.13	1000
1999-01-29	13.13	13.25	13.13	13.13	2800
1999-02-01	13.13	13.13	13.13	13.13	400
1999-02-02	13.25	13.25	13.25	13.25	200
1999-02-03	13.13	13.25	13.13	13.13	15700
1999-02-04	13.13	13.25	13.13	13.25	1400
1999-02-08	13.13	13.13	13.13	13.13	2400
1999-02-09	13.13	13.13	13.13	13.13	11000
1999-02-10	13.13	13.13	13.13	13.13	10800
1999-02-11	13.13	13.13	13.13	13.13	2100
1999-02-12	13.13	13.25	13.09	13.13	25500
1999-02-16	13.13	13.13	13.13	13.13	300
1999-02-17	13.13	13.13	13.13	13.13	9900
1999-02-18	13.13	13.19	13.13	13.19	10400
1999-02-19	13.13	13.19	13.13	13.19	4600
1999-02-22	13.13	13.13	13.13	13.13	1100
1999-02-23	13.13	13.25	13.13	13.25	16300
1999-02-25	13.13	13.13	13.13	13.13	15900
1999-02-26	13.13	13.13	13.13	13.13	25500
1999-03-01	13.13	13.19	13.13	13.13	1400
1999-03-02	13.19	13.19	13.13	13.13	1500
1999-03-03	13.13	13.13	13.06	13.13	9700
1999-03-04	13.13	13.19	13.13	13.13	5200
1999-03-05	13.13	13.19	13.13	13.19	8300
1999-03-08	13.13	13.19	13.13	13.13	7000
1999-03-09	13.13	13.19	13.13	13.19	7900
1999-03-10	13.13	13.19	13.13	13.13	23100
1999-03-11	13.13	13.19	13.13	13.19	13000
1999-03-12	12.75	12.81	12.50	12.81	1600
1999-03-15	12.50	12.88	12.50	12.88	21600
1999-03-16	12.50	12.63	12.50	12.56	9900
1999-03-17	12.88	12.88	12.50	12.50	21500
1999-03-18	12.25	12.25	12.25	12.25	300
1999-03-19	12.25	12.50	12.25	12.50	5700
1999-03-22	12.25	12.25	12.25	12.25	2200
1999-03-23	12.25	12.25	12.25	12.25	3400
1999-03-25	12.25	12.50	12.25	12.25	1300
1999-03-26	12.25	12.25	12.25	12.25	4400
1999-03-29	12.25	12.50	12.25	12.31	12600
1999-03-30	12.25	12.50	12.25	12.25	1200
1999-03-31	12.25	12.25	12.25	12.25	64400
1999-04-01	12.13	12.13	12.06	12.06	1100
1999-04-05	12.00	12.06	11.25	11.25	51500
1999-04-06	11.25	11.25	11.25	11.25	400
1999-04-07	11.50	11.50	11.50	11.50	8500
1999-04-08	11.38	11.38	11.38	11.38	200
1999-04-12	11.75	12.00	11.25	12.00	26300
1999-04-13	12.00	12.25	12.00	12.25	7700
1999-04-14	12.00	12.25	12.00	12.00	7200
1999-04-15	12.00	12.25	11.25	11.25	14300
1999-04-16	11.38	11.38	10.50	10.50	10600
1999-04-19	10.25	10.25	9.75	9.75	6900
1999-04-20	9.75	10.00	9.75	10.00	14100
1999-04-21	10.50	11.00	10.50	11.00	9900
1999-04-22	10.75	10.75	10.75	10.75	400
1999-04-23	10.75	10.75	10.75	10.75	600
1999-04-26	10.75	10.88	10.50	10.63	15500
1999-04-27	10.63	10.63	10.63	10.63	500
1999-04-28	10.63	10.88	10.63	10.88	5300
1999-04-30	10.63	10.63	10.63	10.63	2100
1999-05-03	10.88	10.88	10.63	10.63	900
1999-05-04	10.63	10.63	9.75	9.75	500
1999-05-06	10.25	10.25	10.00	10.00	12200
1999-05-07	10.00	10.00	9.13	9.63	5900
1999-05-10	9.75	9.75	9.25	9.50	4300
1999-05-11	9.25	9.44	9.25	9.44	400
1999-05-12	9.25	9.25	8.75	9.25	4900
1999-05-13	8.81	8.81	8.81	8.81	300
1999-05-14	8.81	9.00	8.50	8.50	4300
1999-05-17	8.50	8.50	8.44	8.44	4700
1999-05-18	9.25	9.25	9.00	9.00	1600
1999-05-19	9.00	9.13	9.00	9.13	500
1999-05-20	9.00	9.13	9.00	9.00	27400
1999-05-21	9.00	9.00	9.00	9.00	700
1999-05-24	9.00	9.00	9.00	9.00	300
1999-05-25	9.00	9.06	9.00	9.06	13000
1999-05-27	9.13	9.13	8.00	8.75	3600
1999-05-28	8.00	8.50	8.00	8.13	3600
1999-06-01	8.63	8.63	8.25	8.25	1900
1999-06-03	8.25	8.50	8.25	8.25	4800
1999-06-04	8.25	8.50	8.25	8.50	3300
1999-06-07	8.31	8.31	8.25	8.25	1200
1999-06-08	8.38	8.38	8.25	8.25	5600
1999-06-09	8.31	8.31	8.25	8.25	4400
1999-06-10	8.50	8.50	8.25	8.25	1400
1999-06-11	8.38	8.38	8.25	8.25	3400
1999-06-14	8.25	8.50	8.25	8.50	700
1999-06-15	8.25	8.25	8.25	8.25	6900
1999-06-16	8.31	8.31	8.25	8.25	4500
1999-06-17	8.25	8.38	8.25	8.25	19600
1999-06-21	8.25	8.25	8.25	8.25	600
1999-06-22	8.00	8.00	8.00	8.00	1500
1999-06-23	8.00	8.00	7.13	7.13	4200
1999-06-24	6.75	7.00	6.50	6.50	2700
1999-06-25	6.75	7.00	6.75	6.75	1200
1999-06-28	6.75	8.00	6.75	8.00	2500
1999-06-29	7.88	8.50	7.75	8.13	2500
1999-06-30	8.13	8.50	8.13	8.13	1800
1999-07-01	8.25	8.50	8.25	8.50	1100
1999-07-02	8.13	8.38	8.13	8.38	1400
1999-07-06	8.13	8.13	7.88	7.88	1900
1999-07-07	7.88	7.88	7.63	7.63	2000
1999-07-08	7.63	7.63	7.38	7.38	1400
1999-07-09	7.63	7.75	7.63	7.75	200
1999-07-12	7.88	8.00	7.88	7.88	9200
1999-07-13	8.00	8.00	8.00	8.00	800
1999-07-14	8.00	8.00	7.81	7.81	500
1999-07-15	7.50	8.00	7.50	8.00	2400
1999-07-16	7.75	8.00	7.75	8.00	700
1999-07-19	8.00	8.00	8.00	8.00	1000
1999-07-20	7.88	8.00	7.88	7.88	6100
1999-07-21	7.75	7.88	7.63	7.63	900
1999-07-22	7.19	7.50	7.19	7.25	4400
1999-07-23	7.13	7.63	7.13	7.63	1600
1999-07-26	7.25	7.25	7.25	7.25	100
1999-07-27	7.75	8.00	7.75	7.88	3400
1999-07-28	7.50	7.50	7.50	7.50	200
1999-07-29	7.50	7.50	6.88	6.88	4100
1999-07-30	6.75	7.13	6.75	6.88	3700
1999-08-02	6.75	6.75	6.50	6.50	4000
1999-08-04	6.75	6.75	6.75	6.75	1700
1999-08-05	6.38	6.38	6.38	6.38	500
1999-08-06	6.75	6.75	6.75	6.75	1000
1999-08-09	6.38	6.50	6.38	6.50	1700
1999-08-10	6.88	7.00	6.75	7.00	4000
1999-08-11	6.06	6.38	6.00	6.38	1800
1999-08-12	6.38	6.75	6.38	6.75	2800
1999-08-13	6.63	6.88	6.63	6.88	500
1999-08-16	6.50	6.50	6.50	6.50	4800
1999-08-17	6.50	6.50	6.38	6.38	2200
1999-08-18	6.38	6.75	6.38	6.75	300
1999-08-19	6.75	6.75	6.75	6.75	700
1999-08-20	6.38	6.38	6.38	6.38	100
1999-08-24	6.75	6.75	6.50	6.50	700
1999-08-25	6.50	6.75	6.25	6.25	2500
1999-08-26	6.50	6.50	6.50	6.50	100
1999-08-27	6.25	6.25	6.00	6.00	1100
1999-08-30	5.75	5.81	5.75	5.81	300
1999-08-31	5.63	6.00	5.63	6.00	800
1999-09-01	5.63	5.63	5.63	5.63	200
1999-09-02	6.00	6.00	6.00	6.00	100
1999-09-03	5.63	5.63	5.63	5.63	800
1999-09-07	5.63	5.63	5.00	5.13	3300
1999-09-08	4.88	4.88	4.88	4.88	200
1999-09-09	4.88	4.94	4.88	4.88	2000
1999-09-10	4.88	4.88	4.00	4.88	3200
1999-09-13	4.81	4.88	4.50	4.75	13800
1999-09-14	4.88	4.88	4.75	4.75	4100
1999-09-15	4.88	4.88	4.63	4.69	15400
1999-09-16	4.63	4.88	4.63	4.88	2800
1999-09-17	4.63	4.63	4.63	4.63	300
1999-09-20	4.75	4.75	4.75	4.75	2500
1999-09-22	4.63	4.63	4.63	4.63	800
1999-09-23	4.69	4.69	4.50	4.50	2600
1999-09-28	4.63	4.63	4.63	4.63	500
1999-09-29	4.38	4.38	3.25	3.75	11700
1999-09-30	3.63	3.69	2.50	3.06	43200
1999-10-01	3.06	3.63	3.06	3.25	34800
1999-10-04	3.50	3.81	3.50	3.63	4000
1999-10-05	4.00	4.00	3.63	3.63	13100
1999-10-06	3.63	3.88	3.50	3.63	6300
1999-10-07	3.75	4.00	3.75	3.75	11900
1999-10-08	4.00	4.00	3.63	3.63	8800
1999-10-11	3.88	3.88	3.88	3.88	900
1999-10-12	3.63	3.88	3.63	3.63	1000
1999-10-13	3.63	3.88	3.63	3.69	12300
1999-10-14	3.75	3.75	3.56	3.56	6400
1999-10-15	3.56	3.56	3.38	3.38	1100
1999-10-18	3.38	4.88	3.38	4.81	22300
1999-10-19	4.81	5.25	4.81	5.13	3300
1999-10-20	5.13	5.25	5.00	5.00	8400
1999-10-21	5.03	5.06	5.00	5.00	1000
1999-10-22	5.00	5.00	5.00	5.00	200
1999-10-25	5.00	5.00	4.63	4.63	2000
1999-10-26	4.75	5.13	4.75	4.94	2000
1999-10-27	4.44	4.44	4.38	4.38	1500
1999-10-28	4.38	4.50	4.25	4.50	2400
1999-10-29	4.63	4.63	4.63	4.63	1000
1999-11-01	4.75	4.75	4.19	4.19	4400
1999-11-03	4.13	4.50	4.13	4.50	4300
1999-11-04	4.38	4.38	4.38	4.38	200
1999-11-05	4.38	4.38	4.38	4.38	1300
1999-11-08	4.38	4.38	4.38	4.38	700
1999-11-09	4.38	4.38	4.38	4.38	200
1999-11-10	4.25	4.75	4.25	4.75	4400
1999-11-11	4.75	5.00	4.63	4.63	1500
1999-11-12	4.81	4.81	4.63	4.63	1300
1999-11-15	5.00	5.00	4.63	4.63	1300
1999-11-16	4.88	4.88	4.25	4.63	11300
1999-11-17	4.25	4.25	4.25	4.25	400
1999-11-18	4.25	4.63	4.25	4.25	5100
1999-11-19	4.38	4.56	4.25	4.50	26400
1999-11-22	4.38	4.50	4.38	4.38	7500
1999-11-23	4.38	4.38	4.38	4.38	900
1999-11-24	4.25	4.44	4.25	4.44	5300
1999-11-29	4.31	4.38	4.25	4.38	1000
1999-11-30	4.25	4.38	4.25	4.25	2300
1999-12-01	4.13	4.13	4.13	4.13	4000
1999-12-02	4.13	4.13	4.13	4.13	1200
1999-12-03	4.13	4.13	4.13	4.13	1200
1999-12-06	4.00	4.00	4.00	4.00	3600
1999-12-07	4.00	4.00	3.50	3.88	14100
1999-12-08	3.63	3.63	3.63	3.63	600
1999-12-09	3.63	3.88	3.50	3.50	18100
1999-12-10	3.63	3.75	3.38	3.38	22500
1999-12-13	3.38	3.38	3.25	3.25	900
1999-12-14	3.25	3.25	2.88	2.88	10300
1999-12-15	2.88	3.25	2.75	3.25	14300
1999-12-16	3.38	3.75	3.25	3.25	1600
1999-12-17	3.25	4.45	3.25	4.00	17300
1999-12-20	4.13	4.13	3.75	3.75	4300
1999-12-21	4.13	4.19	3.88	3.88	10300
1999-12-22	4.00	4.13	3.88	3.88	10400
1999-12-23	3.75	3.88	3.75	3.88	4000
1999-12-27	3.75	3.88	3.63	3.63	6800
1999-12-28	3.63	3.75	3.50	3.75	29200
1999-12-29	4.00	4.00	3.69	3.75	21100
1999-12-30	4.00	4.00	3.69	3.75	14900
1999-12-31	3.88	4.00	3.75	4.00	8100
2000-01-03	4.00	4.00	3.94	3.94	1300
2000-01-04	3.88	4.13	3.88	4.13	1700
2000-01-05	4.19	4.25	4.13	4.25	1200
2000-01-06	4.00	4.00	3.44	3.88	5400
2000-01-10	3.81	4.00	3.63	3.63	1400
2000-01-11	3.88	3.88	3.88	3.88	3900
2000-01-12	3.88	3.88	3.88	3.88	200
2000-01-14	4.25	4.25	3.50	3.50	10100
2000-01-18	3.50	3.88	3.50	3.88	2600
2000-01-19	3.88	3.88	3.88	3.88	600
2000-01-20	3.88	4.25	3.88	4.25	5800
2000-01-21	4.25	4.38	3.88	3.88	7000
2000-01-24	4.38	5.00	4.38	4.63	9600
2000-01-25	4.56	4.56	4.50	4.50	2500
2000-01-26	4.50	4.50	4.50	4.50	700
2000-01-27	4.75	4.75	4.75	4.75	300
2000-01-28	4.75	4.75	4.50	4.50	1900
2000-01-31	4.50	4.50	4.44	4.44	2600
2000-02-01	4.38	4.75	4.38	4.38	5000
2000-02-02	4.38	4.38	4.38	4.38	100
2000-02-03	4.38	4.63	4.38	4.38	1500
2000-02-04	4.38	4.38	4.38	4.38	700
2000-02-07	4.16	4.19	4.13	4.13	3600
2000-02-08	4.00	4.03	3.88	4.03	5100
2000-02-09	3.94	3.94	3.94	3.94	200
2000-02-10	4.13	4.13	4.13	4.13	100
2000-02-11	3.94	4.25	3.94	4.06	10200
2000-02-14	4.00	4.13	4.00	4.00	800
2000-02-15	4.13	4.25	3.88	4.13	1700
2000-02-16	3.88	4.25	3.50	4.25	25500
2000-02-17	4.06	4.06	4.00	4.00	5500
2000-02-18	4.06	4.06	3.88	3.88	2100
2000-02-22	3.75	3.75	3.75	3.75	500
2000-02-23	4.00	4.00	3.75	3.75	2300
2000-02-24	4.00	4.00	4.00	4.00	100
2000-02-25	4.00	4.00	3.63	3.63	2900
2000-02-28	3.63	3.88	3.63	3.88	4700
2000-02-29	3.88	4.13	3.56	4.13	13200
2000-03-01	3.75	3.75	3.75	3.75	600
2000-03-03	3.88	3.88	3.50	3.50	4500
2000-03-06	3.69	3.69	3.69	3.69	1500
2000-03-07	3.69	3.69	2.75	3.38	8600
2000-03-08	3.25	3.75	3.25	3.50	5400
2000-03-09	3.50	3.50	2.75	3.00	6000
2000-03-10	3.50	3.75	3.25	3.25	2400
2000-03-13	3.75	3.75	3.63	3.63	4200
2000-03-14	3.63	3.63	3.38	3.50	7800
2000-03-15	3.75	4.00	3.75	4.00	11800
2000-03-16	3.88	4.13	3.75	4.13	19500
2000-03-17	4.25	4.25	4.13	4.13	10600
2000-03-20	4.38	4.38	4.13	4.38	3900
2000-03-21	4.25	4.75	4.13	4.75	21800
2000-03-22	5.00	5.75	4.88	5.75	9800
2000-03-23	6.50	9.50	6.13	8.44	124700
2000-03-24	7.94	8.50	7.88	8.13	45400
2000-03-27	8.25	9.00	8.13	8.75	80400
2000-03-28	8.75	8.75	8.13	8.38	26000
2000-03-29	8.13	8.38	7.88	8.00	18900
2000-03-30	8.00	8.00	7.75	7.75	17100
2000-03-31	8.00	8.00	7.75	7.75	700
2000-04-03	7.94	7.94	7.88	7.94	6300
2000-04-04	8.00	8.00	7.13	7.25	6900
2000-04-05	7.38	7.38	7.13	7.38	10700
2000-04-06	7.13	7.13	7.13	7.13	100
2000-04-07	7.38	7.38	7.38	7.38	600
2000-04-10	7.63	7.88	7.38	7.88	5300
2000-04-11	7.88	7.88	7.25	7.88	5300
2000-04-12	7.88	7.88	7.38	7.38	500
2000-04-13	7.38	7.50	7.00	7.25	15000
2000-04-14	6.88	7.00	6.00	6.00	3900
2000-04-17	6.00	6.13	5.88	6.00	10600
2000-04-18	6.75	7.13	6.38	7.13	3100
2000-04-19	6.75	6.75	6.75	6.75	700
2000-04-20	6.63	6.63	6.63	6.63	200
2000-04-24	6.38	6.38	5.63	5.75	1200
2000-04-26	6.00	6.38	5.75	6.38	7100
2000-05-01	6.00	6.00	6.00	6.00	2200
2000-05-02	6.00	6.50	6.00	6.50	8400
2000-05-03	6.25	6.50	6.25	6.50	11700
2000-05-04	6.50	6.75	6.50	6.50	5800
2000-05-05	6.75	6.75	6.75	6.75	1400
2000-05-08	6.44	6.50	6.44	6.50	700
2000-05-09	6.44	6.63	6.44	6.63	2400
2000-05-10	6.50	6.50	6.19	6.44	5400
2000-05-11	6.44	6.53	6.44	6.50	6600
2000-05-12	6.44	6.44	6.44	6.44	1000
2000-05-15	6.50	6.63	6.44	6.44	4000
2000-05-16	6.44	6.50	6.44	6.44	1000
2000-05-17	6.44	6.50	6.44	6.50	2000
2000-05-19	6.13	6.50	6.13	6.13	3400
2000-05-22	6.13	6.13	6.13	6.13	800
2000-05-23	6.06	6.06	6.06	6.06	400
2000-05-24	6.00	6.00	6.00	6.00	200
2000-05-25	6.00	6.00	5.81	5.81	500
2000-05-26	5.81	5.81	5.81	5.81	300
2000-05-30	5.50	5.50	5.25	5.25	1300
2000-05-31	5.38	5.38	4.25	4.75	8100
2000-06-01	4.69	4.69	4.69	4.69	800
2000-06-02	5.00	5.00	4.75	4.75	1800
2000-06-06	4.75	5.00	4.75	5.00	1300
2000-06-08	4.75	4.75	4.50	4.50	23500
2000-06-13	4.88	4.88	4.63	4.75	400
2000-06-14	4.75	4.75	4.63	4.63	700
2000-06-15	4.88	4.88	4.88	4.88	3000
2000-06-16	4.75	4.75	4.75	4.75	500
2000-06-19	4.75	4.88	4.75	4.88	700
2000-06-21	4.75	4.75	4.63	4.63	1600
2000-06-22	4.75	5.00	4.63	4.88	10900
2000-06-26	4.63	4.63	4.63	4.63	2000
2000-06-27	4.69	4.69	4.38	4.50	2500
2000-06-28	4.63	4.63	4.25	4.25	2100
2000-06-29	4.25	4.25	4.19	4.19	3200
2000-06-30	4.19	4.19	3.50	3.88	4300
2000-07-05	3.63	4.50	3.63	4.25	12900
2000-07-06	4.25	4.25	4.25	4.25	800
2000-07-07	4.50	4.63	4.25	4.63	6300
2000-07-10	4.63	4.69	4.63	4.63	4900
2000-07-11	4.69	4.69	4.69	4.69	500
2000-07-12	4.50	4.52	4.50	4.50	1100
2000-07-13	4.38	4.75	3.88	4.63	12900
2000-07-14	4.75	4.75	4.38	4.38	2400
2000-07-17	4.38	4.38	4.38	4.38	100
2000-07-18	4.38	4.50	4.38	4.50	1700
2000-07-19	4.63	4.63	4.44	4.58	21200
2000-07-24	4.44	4.44	4.44	4.44	400
2000-07-26	4.44	4.44	4.00	4.00	1400
2000-07-27	4.00	4.00	4.00	4.00	100
2000-07-28	4.19	4.38	4.19	4.38	1700
2000-07-31	4.13	4.13	4.13	4.13	200
2000-08-01	4.13	4.25	3.88	3.88	4900
2000-08-02	4.13	4.13	4.13	4.13	200
2000-08-03	4.00	4.25	4.00	4.25	600
2000-08-07	4.00	4.00	4.00	4.00	100
2000-08-09	4.25	4.75	4.25	4.25	8300
2000-08-11	4.25	4.25	4.00	4.00	1100
2000-08-14	4.50	4.50	4.50	4.50	100
2000-08-16	4.00	4.00	4.00	4.00	200
2000-08-21	4.00	4.00	4.00	4.00	7800
2000-08-22	4.00	4.00	4.00	4.00	3700
2000-08-23	4.00	4.00	4.00	4.00	1500
2000-08-24	4.00	4.00	4.00	4.00	200
2000-08-29	4.00	4.00	4.00	4.00	100
2000-08-31	4.00	4.69	4.00	4.31	10400
2000-09-01	4.31	4.31	4.31	4.31	100
2000-09-05	4.31	4.31	4.00	4.00	1500
2000-09-06	4.00	4.25	4.00	4.25	3000
2000-09-08	4.00	4.00	4.00	4.00	3300
2000-09-13	4.38	4.38	4.00	4.00	2500
2000-09-15	4.25	4.25	4.00	4.00	2000
2000-09-19	4.25	4.38	4.25	4.38	200
2000-09-25	4.25	4.50	4.25	4.50	3300
2000-09-26	4.25	4.25	4.25	4.25	400
2000-09-27	4.25	4.25	4.25	4.25	1900
2000-09-29	4.25	4.25	4.00	4.00	6400
2000-10-02	4.13	4.13	4.00	4.00	1300
2000-10-03	4.00	4.00	3.88	4.00	6500
2000-10-04	3.88	4.38	3.88	4.38	1700
2000-10-05	4.25	4.25	3.94	3.94	2400
2000-10-06	4.00	4.00	4.00	4.00	800
2000-10-09	4.13	4.13	4.13	4.13	1000
2000-10-11	4.13	4.13	4.13	4.13	1200
2000-10-13	4.13	4.13	4.06	4.13	17100
2000-10-17	4.13	4.31	4.13	4.31	4000
2000-10-18	4.13	4.13	4.13	4.13	100
2000-10-19	4.13	4.13	4.13	4.13	500
2000-10-20	4.13	4.13	4.13	4.13	400
2000-10-24	4.13	4.38	4.13	4.38	200
2000-10-25	4.25	4.75	4.25	4.75	3200
2000-10-27	4.75	4.75	4.25	4.25	2900
2000-10-31	4.75	4.88	4.75	4.75	5400
2000-11-02	4.38	4.38	4.25	4.38	2100
2000-11-03	4.25	4.25	4.25	4.25	12100
2000-11-06	4.25	4.25	4.25	4.25	600
2000-11-07	4.38	4.75	4.38	4.75	3700
2000-11-09	5.00	5.00	5.00	5.00	2500
2000-11-10	5.03	5.25	5.03	5.25	6100
2000-11-13	5.25	5.25	5.00	5.25	1500
2000-11-14	5.02	5.25	5.02	5.25	1000
2000-11-15	5.25	5.75	5.25	5.50	1300
2000-11-16	5.50	5.88	5.25	5.50	5900
2000-11-17	5.50	5.50	5.50	5.50	100
2000-11-20	5.50	5.88	5.50	5.88	2400
2000-11-21	5.94	6.25	5.94	6.25	13100
2000-11-22	6.38	7.00	6.38	7.00	5100
2000-11-24	6.50	6.50	6.50	6.50	300
2000-11-27	6.50	6.50	6.50	6.50	2600
2000-11-28	6.36	6.36	6.00	6.13	3200
2000-11-29	6.13	6.13	6.00	6.00	2600
2000-11-30	6.00	6.00	5.63	5.94	5900
2000-12-01	5.75	5.75	5.75	5.75	2500
2000-12-04	5.56	5.75	5.56	5.75	2300
2000-12-05	5.88	5.88	5.88	5.88	3000
2000-12-06	5.88	5.88	5.88	5.88	1100
2000-12-07	5.88	5.88	5.88	5.88	2000
2000-12-08	5.88	5.94	5.88	5.94	2200
2000-12-11	5.69	5.69	5.25	5.38	10500
2000-12-12	5.38	5.63	5.38	5.56	1200
2000-12-13	5.38	5.38	5.38	5.38	300
2000-12-14	5.63	5.63	5.00	5.19	4700
2000-12-15	5.25	5.25	5.25	5.25	2300
2000-12-19	5.06	5.06	4.50	4.50	13200
2000-12-20	4.53	4.94	4.13	4.13	8300
2000-12-21	4.31	4.75	4.31	4.75	2000
2000-12-22	4.63	4.75	4.63	4.63	10400
2000-12-26	5.75	5.75	4.88	5.00	9000
2000-12-27	5.00	5.00	4.75	4.75	6900
2000-12-28	4.88	4.88	4.63	4.63	5000
2000-12-29	4.63	4.63	4.63	4.63	1500
2001-01-02	4.63	4.75	4.63	4.75	300
2001-01-03	5.00	5.00	5.00	5.00	1400
2001-01-04	5.19	5.50	5.19	5.50	4500
2001-01-05	5.56	5.56	5.56	5.56	300
2001-01-08	5.13	5.50	5.13	5.38	4100
2001-01-09	5.00	5.00	5.00	5.00	700
2001-01-16	5.00	5.38	5.00	5.00	3500
2001-01-17	5.00	5.00	5.00	5.00	1300
2001-01-22	5.06	5.06	5.00	5.00	7100
2001-01-23	4.94	4.94	4.81	4.81	2200
2001-01-24	4.69	4.69	4.69	4.69	300
2001-01-25	4.63	4.63	4.50	4.50	5300
2001-01-26	4.38	4.50	4.38	4.50	1100
2001-01-29	4.50	5.00	4.50	5.00	26900
2001-01-30	4.75	4.75	4.50	4.75	10100
2001-01-31	4.63	4.63	4.63	4.63	400
2001-02-01	4.63	4.63	4.50	4.50	2600
2001-02-02	4.50	4.50	4.50	4.50	2600
2001-02-06	4.44	4.44	4.44	4.44	100
2001-02-07	4.50	4.63	4.50	4.63	600
2001-02-08	4.50	4.63	4.44	4.44	4700
2001-02-09	4.63	4.63	4.38	4.38	1800
2001-02-12	4.38	4.38	4.38	4.38	300
2001-02-13	4.38	4.38	4.38	4.38	500
2001-02-14	4.38	4.38	4.38	4.38	200
2001-02-16	4.38	4.38	4.38	4.38	200
2001-02-20	4.50	4.88	4.50	4.88	2600
2001-02-21	4.75	4.75	4.38	4.75	16800
2001-02-22	4.94	4.94	4.75	4.75	15200
2001-02-23	4.75	4.75	4.63	4.63	32100
2001-02-26	4.88	4.88	4.63	4.63	4200
2001-02-27	4.75	4.81	4.69	4.69	14000
2001-02-28	4.75	4.81	4.75	4.81	3000
2001-03-01	4.75	4.75	4.75	4.75	5000
2001-03-02	4.81	4.81	4.81	4.81	800
2001-03-05	4.88	4.88	4.88	4.88	2200
2001-03-06	4.81	4.88	4.81	4.88	3000
2001-03-07	5.00	5.00	5.00	5.00	900
2001-03-08	5.00	5.00	5.00	5.00	5000
2001-03-09	5.00	5.19	5.00	5.19	500
2001-03-12	5.00	5.00	4.75	4.75	2700
2001-03-13	4.88	4.88	4.88	4.88	2500
2001-03-14	4.81	4.81	4.75	4.81	2700
2001-03-15	4.75	4.88	4.75	4.88	1100
2001-03-16	4.81	5.00	4.81	4.88	5200
2001-03-19	4.88	5.00	4.88	5.00	2000
2001-03-20	5.00	5.00	5.00	5.00	1000
2001-03-21	5.06	5.06	4.94	4.94	800
2001-03-22	4.94	4.94	4.94	4.94	1100
2001-03-23	4.75	4.75	4.75	4.75	200
2001-03-26	4.75	4.75	4.63	4.63	6000
2001-03-29	4.75	4.75	4.75	4.75	2000
2001-04-02	4.63	4.63	4.63	4.63	500
2001-04-03	4.50	4.50	4.50	4.50	6100
2001-04-05	4.50	4.63	4.50	4.63	4100
2001-04-11	4.65	4.65	4.65	4.65	400
2001-04-12	4.50	4.50	4.50	4.50	200
2001-04-17	4.50	4.50	4.50	4.50	1100
2001-04-18	4.50	4.50	4.50	4.50	1200
2001-04-19	4.59	4.80	4.59	4.75	12400
2001-04-20	4.75	5.00	4.75	5.00	2000
2001-04-23	5.00	5.00	5.00	5.00	4500
2001-04-24	4.90	4.90	4.90	4.90	900
2001-04-30	5.00	5.00	5.00	5.00	200
2001-05-01	5.15	5.20	5.15	5.20	2200
2001-05-02	5.30	5.30	5.30	5.30	1500
2001-05-03	5.30	5.30	5.30	5.30	400
2001-05-04	5.40	5.42	5.30	5.30	3100
2001-05-07	5.42	5.42	5.42	5.42	600
2001-05-08	5.42	5.42	5.42	5.42	1300
2001-05-09	5.50	5.50	5.50	5.50	1200
2001-05-10	5.50	5.65	5.50	5.50	2800
2001-05-11	5.50	5.65	5.50	5.65	6400
2001-05-14	5.65	5.65	5.60	5.60	1600
2001-05-15	5.51	5.51	5.51	5.51	2500
2001-05-16	5.50	5.60	5.50	5.60	600
2001-05-17	5.55	5.55	5.55	5.55	300
2001-05-18	5.72	5.72	5.72	5.72	600
2001-05-21	5.60	6.02	5.60	5.70	2200
2001-05-22	5.55	5.65	5.55	5.65	400
2001-05-23	6.00	6.00	5.95	6.00	1200
2001-05-24	6.00	6.12	6.00	6.00	2700
2001-05-25	6.05	6.20	6.05	6.20	700
2001-05-29	6.00	6.00	6.00	6.00	5100
2001-05-30	5.95	5.95	5.90	5.90	2000
2001-05-31	6.00	6.00	6.00	6.00	1000
2001-06-01	5.97	5.97	5.97	5.97	200
2001-06-04	6.22	6.32	6.22	6.32	3800
2001-06-05	6.05	6.32	6.05	6.32	1700
2001-06-06	6.32	6.37	6.32	6.37	800
2001-06-07	6.38	6.50	6.25	6.50	2000
2001-06-08	6.50	6.50	6.50	6.50	1000
2001-06-11	6.68	6.70	6.25	6.25	13000
2001-06-12	6.27	6.27	6.27	6.27	500
2001-06-13	6.50	6.50	6.45	6.45	3700
2001-06-15	6.65	6.65	6.65	6.65	400
2001-06-18	6.70	6.70	6.70	6.70	1000
2001-06-20	6.75	7.00	6.75	7.00	2400
2001-06-21	7.00	7.00	7.00	7.00	500
2001-06-22	7.00	7.00	6.80	6.89	2400
2001-06-25	6.80	6.80	6.79	6.79	1300
2001-06-26	6.60	6.60	6.55	6.55	2400
2001-06-27	6.50	6.50	6.15	6.25	6700
2001-06-28	6.16	6.16	6.16	6.16	200
2001-06-29	6.60	6.80	6.60	6.80	2300
2001-07-02	6.70	6.70	6.65	6.65	1400
2001-07-05	6.45	6.45	6.45	6.45	100
2001-07-06	6.65	6.65	6.65	6.65	200
2001-07-09	6.50	6.60	6.50	6.60	500
2001-07-11	6.30	6.50	6.30	6.50	2400
2001-07-12	6.50	6.50	6.45	6.45	1800
2001-07-13	6.45	6.45	6.45	6.45	100
2001-07-17	6.50	6.50	6.50	6.50	1200
2001-07-18	6.65	6.65	6.65	6.65	2000
2001-07-19	6.75	6.80	6.75	6.80	1000
2001-07-20	6.65	7.00	6.65	7.00	3700
2001-07-23	7.00	7.00	6.65	6.65	200
2001-07-24	6.65	7.00	6.65	6.99	2200
2001-07-25	7.00	7.00	7.00	7.00	600
2001-07-26	7.10	7.10	7.00	7.00	2600
2001-07-27	7.25	7.25	6.95	6.95	2100
2001-07-30	7.25	7.25	7.10	7.25	3000
2001-07-31	7.20	7.20	7.20	7.20	500
2001-08-01	7.18	7.18	7.18	7.18	200
2001-08-02	7.00	7.00	7.00	7.00	100
2001-08-07	6.85	6.90	6.85	6.90	2400
2001-08-08	7.05	7.05	7.05	7.05	200
2001-08-09	6.90	6.90	6.90	6.90	100
2001-08-10	7.00	7.00	7.00	7.00	100
2001-08-13	6.97	7.05	6.97	7.05	2100
2001-08-14	7.05	7.50	7.05	7.50	10600
2001-08-15	7.50	7.57	7.50	7.57	2400
2001-08-16	7.50	7.50	7.50	7.50	3200
2001-08-17	7.35	7.35	7.30	7.30	2100
2001-08-20	7.35	7.35	7.35	7.35	100
2001-08-21	7.40	7.60	7.40	7.40	4900
2001-08-22	7.60	7.60	7.60	7.60	200
2001-08-23	7.70	7.70	7.70	7.70	1100
2001-08-24	7.70	7.70	7.70	7.70	400
2001-08-28	7.50	7.50	7.50	7.50	100
2001-08-30	7.42	7.50	7.35	7.50	500
2001-09-04	7.50	7.80	7.50	7.50	500
2001-09-05	7.50	7.50	7.50	7.50	1000
2001-09-06	7.51	7.51	7.20	7.20	7500
2001-09-07	7.40	7.50	7.30	7.30	7900
2001-09-10	7.40	8.00	7.40	8.00	700
2001-09-17	7.47	7.50	7.47	7.50	3000
2001-09-18	7.89	7.90	7.45	7.80	1600
2001-09-19	7.83	7.83	7.45	7.60	2600
2001-09-20	7.45	7.50	7.20	7.50	5900
2001-09-21	7.26	7.40	7.25	7.30	5400
2001-09-24	7.30	7.71	7.26	7.55	7800
2001-09-25	7.55	7.71	7.45	7.45	6100
2001-09-26	7.71	7.95	7.69	7.95	3700
2001-09-27	7.86	7.86	7.86	7.86	200
2001-09-28	7.94	7.94	7.69	7.86	700
2001-10-01	7.86	7.86	7.50	7.50	10600
2001-10-03	7.52	8.00	7.52	8.00	8100
2001-10-04	7.75	8.25	7.75	7.90	8500
2001-10-05	7.95	8.05	7.95	7.95	600
2001-10-08	7.92	8.00	7.50	8.00	3000
2001-10-09	8.10	8.25	8.10	8.20	3700
2001-10-10	8.25	8.25	8.22	8.25	4300
2001-10-11	8.25	8.70	8.25	8.60	1900
2001-10-15	8.75	9.10	8.75	9.05	5100
2001-10-16	8.52	10.20	8.52	10.00	14100
2001-10-17	10.09	11.64	9.99	10.58	10400
2001-10-18	10.58	10.73	10.07	10.25	4800
2001-10-19	10.49	10.49	10.00	10.25	8800
2001-10-22	10.25	10.25	9.40	9.40	20200
2001-10-23	9.85	10.00	9.78	9.90	25400
2001-10-24	9.94	9.95	9.85	9.85	2600
2001-10-25	9.80	9.85	9.80	9.85	2800
2001-10-26	9.60	9.62	9.30	9.30	4200
2001-10-29	9.30	9.30	9.00	9.00	6500
2001-10-30	9.00	9.00	9.00	9.00	4300
2001-10-31	9.00	9.10	9.00	9.10	2700
2001-11-01	9.44	9.44	9.43	9.43	200
2001-11-02	9.45	9.50	9.30	9.50	3700
2001-11-05	9.82	9.82	9.49	9.49	500
2001-11-07	9.49	9.49	9.30	9.35	3200
2001-11-08	9.16	9.16	9.16	9.16	1400
2001-11-09	9.17	9.17	9.15	9.15	700
2001-11-12	9.16	9.16	9.15	9.15	3800
2001-11-13	9.16	9.35	9.16	9.35	17700
2001-11-14	9.35	9.35	9.05	9.05	7600
2001-11-15	9.10	9.10	9.10	9.10	18200
2001-11-16	9.25	9.35	9.25	9.35	200
2001-11-19	9.25	9.90	9.00	9.90	17600
2001-11-20	9.25	9.25	9.25	9.25	5000
2001-11-21	9.50	9.50	9.10	9.10	58500
2001-11-23	9.20	9.20	9.10	9.10	2900
2001-11-26	9.09	9.60	9.09	9.60	1000
2001-11-27	9.09	9.25	9.09	9.10	9200
2001-11-28	9.11	9.20	9.10	9.15	8000
2001-11-29	9.11	9.11	8.80	8.80	3600
2001-11-30	9.05	9.25	9.00	9.25	4700
2001-12-03	9.00	9.00	9.00	9.00	1000
2001-12-04	9.13	9.65	9.13	9.65	3100
2001-12-05	9.35	9.70	9.00	9.70	3500
2001-12-06	9.70	10.45	9.65	9.90	2800
2001-12-07	9.65	10.10	9.65	9.90	2500
2001-12-10	9.60	9.90	9.60	9.90	4600
2001-12-12	10.00	10.00	10.00	10.00	1000
2001-12-13	9.61	10.00	9.61	10.00	2700
2001-12-14	10.00	10.00	10.00	10.00	100
2001-12-17	9.85	10.00	9.85	10.00	7400
2001-12-18	10.05	10.42	10.05	10.40	5700
2001-12-19	10.50	10.55	10.40	10.52	5700
2001-12-20	10.22	10.80	10.22	10.80	11300
2001-12-21	10.85	10.85	10.56	10.80	2600
2001-12-24	10.56	10.56	10.56	10.56	1400
2001-12-26	10.50	11.00	10.50	10.80	3500
2001-12-27	10.55	11.10	10.55	11.00	5600
2001-12-28	10.95	11.07	10.95	11.07	9400
2001-12-31	10.95	10.95	10.95	10.95	1000
2002-01-02	10.95	10.95	10.95	10.95	3500
2002-01-03	10.99	10.99	10.99	10.99	200
2002-01-04	10.96	10.96	10.96	10.96	100
2002-01-07	11.00	11.00	11.00	11.00	2900
2002-01-08	11.02	11.25	11.02	11.25	2600
2002-01-09	11.27	11.27	11.17	11.17	1600
2002-01-10	11.15	11.20	11.15	11.20	4000
2002-01-11	11.15	11.20	11.08	11.20	5900
2002-01-14	11.10	11.20	11.10	11.13	5900
2002-01-15	11.15	11.15	11.10	11.10	3300
2002-01-16	11.10	11.20	11.10	11.20	300
2002-01-17	11.20	11.20	11.20	11.20	1800
2002-01-18	11.31	11.33	11.10	11.10	800
2002-01-22	11.10	11.33	11.10	11.10	2700
2002-01-23	11.10	11.25	11.10	11.25	2000
2002-01-24	11.11	11.11	10.75	11.00	7600
2002-01-25	10.81	11.00	10.65	10.65	4400
2002-01-29	10.80	10.80	10.80	10.80	700
2002-02-01	10.86	10.86	10.85	10.85	4100
2002-02-05	10.80	10.80	10.80	10.80	9000
2002-02-06	10.80	10.90	10.80	10.90	3000
2002-02-07	10.80	10.90	10.70	10.85	10600
2002-02-11	10.80	10.80	10.80	10.80	2000
2002-02-12	10.80	10.80	10.80	10.80	200
2002-02-13	10.80	10.80	10.60	10.60	2000
2002-02-14	10.60	10.80	10.60	10.80	3100
2002-02-15	10.70	10.71	10.70	10.70	1300
2002-02-19	10.70	10.70	10.55	10.55	6700
2002-02-20	10.55	10.65	10.20	10.20	6600
2002-02-21	10.20	10.20	10.20	10.20	500
2002-02-22	10.10	10.11	10.10	10.11	5200
2002-02-26	10.10	10.20	10.10	10.20	700
2002-02-28	10.25	10.30	10.16	10.30	3000
2002-03-04	10.45	10.45	10.35	10.35	1100
2002-03-07	10.17	10.25	10.16	10.16	5100
2002-03-08	10.15	10.45	9.35	10.15	18000
2002-03-11	10.14	10.14	9.95	9.95	3000
2002-03-12	9.80	9.95	9.51	9.70	6100
2002-03-13	10.10	10.10	10.10	10.10	600
2002-03-14	10.00	10.00	9.80	9.80	400
2002-03-15	9.75	9.75	9.75	9.75	100
2002-03-18	9.75	9.75	9.75	9.75	400
2002-03-19	9.87	9.89	9.78	9.79	3500
2002-03-20	9.80	9.80	9.80	9.80	300
2002-03-21	9.80	9.82	8.54	9.82	5500
2002-03-22	9.43	9.43	9.15	9.15	500
2002-03-25	9.57	9.57	9.00	9.00	5600
2002-03-26	9.50	9.50	9.50	9.50	1700
2002-03-27	9.47	9.80	9.47	9.80	7300
2002-03-28	9.81	9.90	9.81	9.90	1300
2002-04-01	9.75	9.75	9.75	9.75	500
2002-04-02	9.70	9.70	9.56	9.56	14500
2002-04-03	9.60	9.60	9.60	9.60	2700
2002-04-04	9.73	9.80	9.73	9.80	3700
2002-04-05	9.95	10.09	9.95	9.97	3600
2002-04-08	10.05	10.05	9.98	9.98	14400
2002-04-09	9.97	9.97	9.97	9.97	400
2002-04-10	9.97	9.97	9.87	9.87	2300
2002-04-11	9.95	9.95	9.95	9.95	400
2002-04-12	9.87	9.87	9.82	9.82	700
2002-04-15	9.82	9.90	9.82	9.83	1800
2002-04-17	9.90	10.01	9.85	10.01	3700
2002-04-18	10.00	10.10	10.00	10.10	2900
2002-04-19	10.12	10.20	9.83	10.19	2500
2002-04-22	10.05	10.05	9.55	9.55	5000
2002-04-23	9.77	9.77	9.77	9.77	100
2002-04-24	10.00	10.00	9.77	9.77	200
2002-04-25	9.77	9.77	9.77	9.77	500
2002-04-26	9.85	9.85	9.85	9.85	300
2002-04-29	9.85	10.05	9.85	10.05	1900
2002-04-30	10.15	10.15	10.00	10.15	1800
2002-05-01	9.85	9.85	9.85	9.85	1400
2002-05-02	9.85	10.00	9.60	9.85	1900
2002-05-06	10.01	10.71	10.01	10.65	5500
2002-05-07	10.65	10.96	10.65	10.96	2400
2002-05-08	10.97	11.01	10.57	10.81	2700
2002-05-09	10.82	10.82	10.82	10.82	200
2002-05-10	10.92	10.92	10.92	10.92	500
2002-05-13	11.14	11.49	11.10	11.10	6400
2002-05-14	11.10	11.50	11.02	11.50	8500
2002-05-15	11.25	11.50	11.25	11.50	2200
2002-05-17	11.20	11.20	10.86	10.95	5100
2002-05-20	10.90	11.95	10.90	11.95	2100
2002-05-21	11.95	11.95	11.75	11.85	3900
2002-05-22	11.75	12.09	11.69	12.09	6800
2002-05-23	12.09	12.09	11.00	12.05	7500
2002-05-24	11.76	11.76	11.76	11.76	500
2002-05-28	11.52	11.52	11.15	11.15	1200
2002-05-29	11.26	11.26	11.02	11.10	2200
2002-05-31	11.11	11.29	11.03	11.29	2900
2002-06-03	11.33	11.54	11.33	11.54	600
2002-06-07	11.20	11.20	11.02	11.02	1200
2002-06-10	11.02	11.02	11.00	11.02	2600
2002-06-12	10.90	10.90	10.82	10.82	1800
2002-06-14	11.11	11.45	10.99	11.45	8500
2002-06-17	11.25	11.50	11.19	11.50	3900
2002-06-18	10.90	10.90	10.90	10.90	2000
2002-06-19	10.97	10.97	10.97	10.97	300
2002-06-20	11.00	11.49	10.90	10.93	4000
2002-06-21	10.82	11.09	10.82	11.09	2700
2002-06-24	10.81	10.81	10.81	10.81	2200
2002-06-26	10.81	11.00	10.75	11.00	9700
2002-06-27	10.90	11.10	10.90	11.10	1200
2002-06-28	11.00	11.50	11.00	11.50	1900
2002-07-02	11.00	11.00	11.00	11.00	1400
2002-07-03	9.75	10.50	9.75	10.45	6100
2002-07-05	10.11	10.14	10.11	10.14	1200
2002-07-08	10.15	10.95	10.15	10.95	1400
2002-07-09	10.77	10.77	10.76	10.76	400
2002-07-10	10.77	10.93	10.77	10.77	1000
2002-07-11	10.77	10.77	10.61	10.61	1100
2002-07-12	10.72	10.74	10.72	10.74	300
2002-07-15	10.61	10.74	10.60	10.61	1900
2002-07-16	10.70	10.70	10.70	10.70	1000
2002-07-17	10.81	10.81	10.81	10.81	500
2002-07-18	10.80	10.80	10.70	10.70	800
2002-07-19	10.80	10.80	10.50	10.59	4300
2002-07-22	10.61	10.61	10.45	10.45	2800
2002-07-23	10.36	10.36	10.26	10.35	1800
2002-07-24	10.25	10.25	10.00	10.22	3400
2002-07-25	10.15	10.17	10.10	10.10	9100
2002-07-26	10.10	10.10	9.95	9.95	4200
2002-07-29	10.01	10.19	9.95	10.19	4200
2002-07-30	9.97	9.97	9.75	9.75	300
2002-07-31	9.83	9.83	9.75	9.76	2900
2002-08-01	9.80	9.90	9.80	9.90	1100
2002-08-02	9.80	9.80	9.49	9.50	25700
2002-08-05	9.55	9.55	9.50	9.50	1600
2002-08-06	9.50	9.79	9.50	9.79	12500
2002-08-07	9.74	9.80	9.74	9.79	4200
2002-08-08	9.80	9.90	9.80	9.90	300
2002-08-09	9.54	9.60	9.51	9.60	1400
2002-08-12	9.60	9.99	9.60	9.61	700
2002-08-13	9.99	10.05	9.99	10.05	6000
2002-08-14	10.04	10.04	10.04	10.04	1000
2002-08-15	9.90	9.90	9.90	9.90	1900
2002-08-16	9.81	9.81	9.51	9.74	17500
2002-08-20	9.99	10.24	9.97	10.20	11200
2002-08-21	10.28	10.39	10.28	10.30	5500
2002-08-22	10.33	10.35	10.33	10.35	600
2002-08-23	10.20	10.25	10.20	10.25	6700
2002-08-26	10.32	10.35	10.32	10.35	4300
2002-08-27	10.35	10.35	10.27	10.30	1300
2002-08-29	10.27	10.30	10.27	10.30	3500
2002-08-30	10.00	10.00	10.00	10.00	500
2002-09-03	10.04	10.04	10.04	10.04	100
2002-09-04	9.95	9.95	9.95	9.95	1400
2002-09-05	9.91	9.91	9.90	9.90	3000
2002-09-09	9.90	10.00	9.90	9.90	1100
2002-09-10	10.00	10.30	10.00	10.00	3600
2002-09-13	10.00	10.00	10.00	10.00	200
2002-09-16	10.06	10.06	9.80	9.80	7000
2002-09-17	9.99	10.10	9.99	10.05	12400
2002-09-18	10.00	10.00	9.96	9.96	1500
2002-09-19	10.00	10.25	10.00	10.25	6800
2002-09-20	10.00	10.00	10.00	10.00	500
2002-09-24	9.95	10.00	9.95	9.95	4100
2002-09-25	10.00	10.00	9.95	9.96	18400
2002-09-26	10.01	10.20	10.00	10.00	17700
2002-09-27	10.00	10.28	10.00	10.28	1400
2002-09-30	10.29	10.29	10.29	10.29	1000
2002-10-01	10.29	10.30	10.29	10.29	3700
2002-10-02	9.99	9.99	9.99	9.99	400
2002-10-03	10.24	10.60	10.24	10.25	2500
2002-10-07	10.01	10.49	10.00	10.49	4300
2002-10-08	10.06	10.07	10.06	10.07	400
2002-10-09	10.11	10.40	10.00	10.00	5900
2002-10-10	10.05	10.06	9.90	9.90	13300
2002-10-11	9.91	10.24	9.91	10.24	14800
2002-10-14	10.24	10.24	10.24	10.24	200
2002-10-15	10.15	10.15	10.14	10.14	400
2002-10-16	10.15	10.24	10.05	10.14	3200
2002-10-17	10.20	10.25	10.20	10.24	1200
2002-10-18	10.01	10.10	9.99	10.10	6700
2002-10-21	10.09	10.10	10.09	10.10	4800
2002-10-22	10.01	10.01	10.00	10.00	1000
2002-10-23	10.00	10.10	10.00	10.10	3600
2002-10-24	10.19	10.19	10.11	10.11	1400
2002-10-25	10.07	10.11	10.05	10.05	2400
2002-10-28	10.06	10.19	10.05	10.19	1600
2002-10-29	10.19	10.20	10.02	10.20	1100
2002-10-30	10.05	10.05	10.05	10.05	100
2002-10-31	10.10	10.25	10.05	10.25	4100
2002-11-01	10.06	10.08	9.95	10.00	6800
2002-11-04	10.00	10.00	9.91	9.91	1100
2002-11-05	9.84	9.85	9.49	9.52	2800
2002-11-06	9.84	9.85	9.84	9.85	1900
2002-11-11	9.36	9.85	9.36	9.85	8600
2002-11-12	9.99	10.30	9.99	10.30	7800
2002-11-13	10.17	10.29	10.10	10.10	1300
2002-11-14	10.23	10.23	10.23	10.23	500
2002-11-15	10.00	10.00	9.75	9.75	400
2002-11-19	9.95	9.95	9.94	9.94	700
2002-11-20	10.15	10.70	10.15	10.50	3700
2002-11-21	10.26	10.26	9.98	10.00	1100
2002-11-22	10.02	10.02	10.00	10.00	900
2002-11-25	9.85	10.00	9.75	9.82	2900
2002-11-26	9.75	10.00	9.75	10.00	2300
2002-11-27	9.99	10.18	9.26	10.18	2800
2002-11-29	10.15	10.15	10.15	10.15	1000
2002-12-02	10.25	10.26	10.19	10.19	2000
2002-12-04	10.19	10.22	10.10	10.22	7300
2002-12-05	10.10	10.10	10.10	10.10	3000
2002-12-09	10.09	10.22	10.09	10.11	4200
2002-12-10	10.11	10.11	10.11	10.11	700
2002-12-11	9.09	10.15	9.00	10.00	11700
2002-12-12	9.90	9.90	9.90	9.90	100
2002-12-18	10.00	10.00	10.00	10.00	2000
2002-12-19	10.10	10.10	9.96	10.10	3200
2002-12-24	10.00	10.00	10.00	10.00	2100
2002-12-26	10.00	10.00	9.98	10.00	2000
2002-12-27	10.05	10.05	10.05	10.05	2000
2002-12-30	10.00	10.00	10.00	10.00	1500
2002-12-31	10.00	10.00	10.00	10.00	200
2003-01-03	10.10	10.10	9.91	9.91	200
2003-01-06	10.05	10.05	10.05	10.05	300
2003-01-08	10.12	10.12	9.95	9.95	1400
2003-01-09	9.95	9.95	9.95	9.95	400
2003-01-10	9.95	9.95	9.90	9.90	5000
2003-01-13	9.93	10.00	9.93	10.00	4300
2003-01-14	10.00	10.00	10.00	10.00	2700
2003-01-15	10.00	10.00	9.95	10.00	6700
2003-01-16	10.00	10.00	10.00	10.00	1200
2003-01-17	9.98	10.00	9.96	10.00	6300
2003-01-21	9.76	9.76	9.75	9.75	5500
2003-01-23	10.00	10.00	9.27	9.44	2500
2003-01-24	9.84	9.88	9.73	9.75	9200
2003-01-28	9.75	9.99	9.75	9.99	2300
2003-01-30	10.00	10.00	9.97	9.97	600
2003-01-31	9.97	9.97	9.97	9.97	300
2003-02-03	9.85	9.85	9.85	9.85	900
2003-02-06	9.85	9.97	9.85	9.97	4300
2003-02-07	9.86	9.86	9.75	9.75	5600
2003-02-10	9.76	9.84	9.75	9.84	2300
2003-02-11	9.84	9.85	9.84	9.85	500
2003-02-13	9.48	9.48	9.45	9.45	2000
2003-02-14	9.49	9.49	9.40	9.40	500
2003-02-18	9.49	10.13	9.49	10.00	2700
2003-02-19	9.99	10.19	9.84	10.05	9100
2003-02-20	10.10	10.10	10.10	10.10	3000
2003-02-21	9.90	10.10	9.65	10.08	2400
2003-02-24	10.00	10.00	10.00	10.00	1000
2003-02-25	10.00	10.10	10.00	10.10	3000
2003-02-26	9.76	10.04	9.76	10.04	1400
2003-02-27	9.85	9.85	9.75	9.75	1200
2003-02-28	9.98	10.00	9.98	10.00	600
2003-03-03	9.80	9.80	9.80	9.80	500
2003-03-04	9.86	10.06	9.82	9.98	5800
2003-03-05	10.04	10.05	10.00	10.00	3400
2003-03-06	10.10	10.17	10.09	10.17	2800
2003-03-07	10.26	10.73	10.26	10.72	2100
2003-03-10	11.00	11.00	11.00	11.00	1500
2003-03-11	11.46	11.46	11.05	11.07	700
2003-03-12	11.09	11.09	10.05	10.66	2000
2003-03-13	10.65	11.53	10.65	11.25	2600
2003-03-14	11.25	11.50	11.25	11.50	1500
2003-03-17	11.37	11.37	11.32	11.32	700
2003-03-18	11.29	11.29	11.29	11.29	100
2003-03-19	11.22	11.22	10.92	10.93	600
2003-03-20	11.04	11.04	11.04	11.04	100
2003-03-21	11.11	11.20	11.07	11.20	400
2003-03-25	11.30	11.55	11.30	11.55	1700
2003-03-26	11.90	12.00	11.85	12.00	9700
2003-03-27	12.25	12.25	12.25	12.25	900
2003-03-28	11.85	12.29	11.44	12.29	1700
2003-03-31	12.30	12.30	12.30	12.30	2000
2003-04-01	11.51	12.40	11.51	12.40	1400
2003-04-02	12.50	12.50	11.92	11.92	600
2003-04-03	12.20	12.20	12.20	12.20	200
2003-04-04	11.97	12.50	11.97	12.03	500
2003-04-07	12.00	12.00	11.87	11.89	5900
2003-04-08	11.05	11.05	11.05	11.05	100
2003-04-09	11.84	11.84	11.70	11.70	2400
2003-04-10	11.50	11.50	11.50	11.50	100
2003-04-11	11.50	12.02	11.42	11.85	1900
2003-04-14	12.31	12.31	12.31	12.31	100
2003-04-15	11.90	11.99	11.90	11.99	2200
2003-04-16	12.29	12.29	12.02	12.25	6600
2003-04-17	12.14	12.25	12.10	12.10	700
2003-04-21	12.25	12.25	12.17	12.25	1600
2003-04-23	12.69	12.69	12.10	12.50	1600
2003-04-25	12.50	14.00	12.50	12.51	1200
2003-04-28	13.01	13.01	11.84	11.84	2600
2003-04-29	12.17	13.99	12.17	13.99	4000
2003-04-30	13.72	13.72	13.69	13.69	2200
2003-05-01	13.01	13.35	13.00	13.35	800
2003-05-02	13.21	13.30	13.00	13.30	2800
2003-05-05	13.25	13.25	12.99	13.25	4600
2003-05-06	13.13	13.25	12.99	13.25	2400
2003-05-07	13.25	13.51	13.13	13.38	3000
2003-05-08	13.25	13.50	13.25	13.50	2100
2003-05-09	13.50	14.00	13.50	13.75	2500
2003-05-12	13.00	13.76	13.00	13.75	2700
2003-05-13	13.75	13.75	13.75	13.75	100
2003-05-14	13.84	13.84	13.50	13.76	2400
2003-05-15	13.50	13.60	13.49	13.60	1100
2003-05-16	14.00	14.00	13.63	13.63	1100
2003-05-19	13.32	13.75	13.32	13.75	1100
2003-05-20	13.49	13.49	13.49	13.49	300
2003-05-21	13.33	13.70	13.33	13.37	1100
2003-05-22	13.63	13.63	13.63	13.63	500
2003-05-23	13.50	13.50	13.50	13.50	300
2003-05-27	13.50	13.50	13.25	13.25	4300
2003-05-28	12.13	13.08	12.13	12.75	3900
2003-05-29	13.16	13.16	11.75	12.43	7000
2003-05-30	13.00	13.57	13.00	13.34	2100
2003-06-02	13.25	13.25	13.25	13.25	500
2003-06-03	13.00	13.46	13.00	13.46	2200
2003-06-04	13.60	13.70	13.40	13.70	1000
2003-06-06	13.49	13.49	13.26	13.40	3500
2003-06-09	12.97	13.44	12.97	13.44	2600
2003-06-10	13.62	14.22	13.58	13.95	1000
2003-06-11	14.01	14.25	13.89	14.14	4400
2003-06-12	14.12	14.12	13.50	13.50	4000
2003-06-13	13.35	13.35	13.30	13.30	1000
2003-06-16	13.25	14.25	13.25	14.25	3300
2003-06-17	14.12	14.12	13.40	13.45	1500
2003-06-18	13.55	13.80	13.55	13.79	2600
2003-06-19	13.69	13.80	13.69	13.80	1500
2003-06-23	13.75	13.75	13.40	13.40	13600
2003-06-24	13.75	14.00	13.38	13.41	2700
2003-06-25	14.00	14.00	13.88	13.88	2100
2003-06-26	14.00	14.60	13.64	14.11	5200
2003-06-27	14.10	14.33	13.60	13.93	3500
2003-06-30	14.00	14.00	14.00	14.00	900
2003-07-01	14.05	14.05	13.88	13.98	4000
2003-07-02	14.00	14.00	14.00	14.00	700
2003-07-07	13.80	14.45	13.80	13.99	2400
2003-07-08	14.00	14.04	14.00	14.04	300
2003-07-09	14.35	14.40	13.95	13.95	2800
2003-07-10	14.13	14.42	13.95	14.42	2200
2003-07-11	14.45	14.49	14.11	14.11	3600
2003-07-14	14.10	14.10	14.10	14.10	100
2003-07-15	13.98	14.72	13.98	14.67	3300
2003-07-16	14.10	14.10	14.10	14.10	100
2003-07-17	14.10	14.10	14.10	14.10	200
2003-07-18	14.10	14.16	14.05	14.16	1000
2003-07-21	15.00	15.00	14.80	14.80	2300
2003-07-22	14.21	15.00	14.21	15.00	1800
2003-07-23	15.06	16.00	15.06	15.68	3500
2003-07-24	15.77	16.65	15.60	16.00	2800
2003-07-25	16.07	16.07	15.97	15.97	800
2003-07-28	15.61	16.04	15.61	16.04	5200
2003-07-29	16.05	16.25	15.79	15.79	4700
2003-07-30	16.83	17.30	16.59	17.26	5800
2003-07-31	17.25	19.80	17.06	18.00	3800
2003-08-01	17.96	18.94	17.59	17.88	2700
2003-08-04	18.44	18.44	17.88	17.88	1000
2003-08-05	18.50	18.50	17.28	17.29	5600
2003-08-06	17.50	17.50	17.26	17.26	1100
2003-08-07	17.49	17.49	17.20	17.20	4300
2003-08-08	17.20	17.34	17.00	17.00	4000
2003-08-11	16.99	16.99	16.76	16.94	1000
2003-08-12	16.90	16.90	16.90	16.90	200
2003-08-13	16.89	16.89	16.03	16.25	1300
2003-08-14	16.48	16.50	16.23	16.23	1500
2003-08-15	16.04	16.25	16.04	16.25	2400
2003-08-18	16.48	16.87	16.47	16.50	2200
2003-08-19	16.79	17.35	16.79	16.79	1300
2003-08-20	16.40	16.40	16.40	16.40	200
2003-08-21	16.21	16.40	16.19	16.40	3600
2003-08-25	16.33	16.81	16.33	16.40	800
2003-08-27	16.45	16.67	16.45	16.60	800
2003-08-28	16.75	17.33	16.51	17.33	2800
2003-08-29	17.06	17.35	16.40	17.23	17000
2003-09-02	17.15	17.15	16.59	16.90	1400
2003-09-03	16.73	18.10	16.73	17.80	10400
2003-09-04	17.53	17.80	17.07	17.36	6100
2003-09-05	19.00	19.00	17.84	17.84	400
2003-09-08	17.88	18.47	17.70	18.47	400
2003-09-09	17.56	17.56	17.53	17.53	200
2003-09-10	19.23	19.23	17.76	18.25	3600
2003-09-12	18.40	18.41	18.40	18.41	300
2003-09-16	18.36	18.36	18.36	18.36	200
2003-09-17	18.37	18.56	18.16	18.20	1900
2003-09-18	18.33	18.50	18.20	18.20	900
2003-09-19	18.33	18.33	18.01	18.01	1100
2003-09-22	18.01	18.01	18.01	18.01	200
2003-09-24	18.00	18.00	17.75	17.75	1600
2003-09-25	17.93	17.93	17.93	17.93	200
2003-09-26	17.89	17.90	17.89	17.90	500
2003-09-29	18.02	18.02	17.92	17.95	5300
2003-09-30	18.00	18.50	18.00	18.50	1700
2003-10-01	17.99	17.99	17.99	17.99	100
2003-10-02	18.44	18.96	18.44	18.96	1000
2003-10-03	18.53	18.53	18.53	18.53	200
2003-10-06	18.65	18.65	18.65	18.65	100
2003-10-07	18.68	19.00	18.68	19.00	2600
2003-10-08	18.95	19.10	18.95	19.10	300
2003-10-09	19.15	19.15	18.95	18.95	1800
2003-10-10	18.85	18.85	18.85	18.85	200
2003-10-14	18.85	19.00	18.75	19.00	300
2003-10-16	18.75	19.15	18.75	18.98	1800
2003-10-20	19.04	19.04	19.04	19.04	200
2003-10-21	18.65	19.25	18.63	19.25	800
2003-10-22	18.89	19.38	18.89	19.00	1400
2003-10-23	19.05	19.05	19.05	19.05	100
2003-10-24	18.83	19.40	18.03	18.11	6400
2003-10-27	18.36	18.38	18.36	18.37	1400
2003-10-30	18.25	18.25	18.25	18.25	200
2003-10-31	18.43	18.43	18.43	18.43	200
2003-11-03	18.43	18.48	18.25	18.25	3400
2003-11-05	18.25	18.50	18.25	18.49	1000
2003-11-06	18.50	18.50	18.50	18.50	400
2003-11-07	18.34	18.74	18.25	18.74	1100
2003-11-10	19.00	19.00	18.50	18.50	3900
2003-11-11	18.70	19.10	18.45	18.45	3400
2003-11-12	18.82	18.90	18.60	18.60	900
2003-11-13	18.68	18.68	18.64	18.64	200
2003-11-14	18.73	18.90	18.73	18.75	2500
2003-11-17	19.14	19.25	19.14	19.25	2200
2003-11-18	18.66	18.66	18.66	18.66	1200
2003-11-19	18.85	18.85	18.55	18.55	1200
2003-11-20	18.90	19.00	18.89	19.00	2500
2003-11-21	19.00	19.10	18.80	18.80	7100
2003-11-24	19.01	19.02	19.01	19.02	1800
2003-11-25	18.77	18.80	18.67	18.80	2300
2003-11-26	18.58	18.68	18.58	18.68	2400
2003-11-28	18.48	18.48	18.37	18.48	1100
2003-12-01	18.25	18.64	18.01	18.01	1300
2003-12-02	18.94	19.24	18.01	19.20	1500
2003-12-03	19.20	19.45	19.19	19.44	2600
2003-12-04	18.28	19.28	18.28	19.28	300
2003-12-08	19.22	19.43	19.00	19.43	2800
2003-12-09	19.45	19.79	19.45	19.79	3400
2003-12-10	19.63	19.85	19.63	19.85	3100
2003-12-16	19.89	20.00	18.25	18.25	7900
2003-12-17	19.47	19.65	19.43	19.65	3300
2003-12-19	19.99	19.99	19.99	19.99	100
2003-12-23	19.99	19.99	19.99	19.99	100
2003-12-24	19.86	19.86	19.39	19.39	400
2003-12-29	18.75	18.75	18.00	18.50	4100
2003-12-30	18.00	19.00	18.00	19.00	9800
2003-12-31	18.01	19.66	18.01	18.38	2800
2004-01-02	19.98	20.26	19.97	20.26	6300
2004-01-05	19.53	20.16	19.53	20.16	1900
2004-01-06	20.18	20.18	19.97	20.00	2400
2004-01-09	20.00	20.00	20.00	20.00	900
2004-01-12	20.00	20.25	20.00	20.00	4300
2004-01-13	20.00	20.29	20.00	20.29	2500
2004-01-14	20.29	20.29	20.29	20.29	700
2004-01-15	20.20	20.20	20.20	20.20	1500
2004-01-16	20.40	20.50	20.40	20.50	700
2004-01-20	20.51	20.51	20.51	20.51	200
2004-01-21	20.50	21.19	20.50	21.11	4900
2004-01-22	21.11	21.11	21.11	21.11	400
2004-01-23	21.09	21.20	21.09	21.20	1300
2004-01-26	21.30	21.60	21.15	21.15	6000
2004-01-27	20.50	21.00	20.50	21.00	300
2004-01-28	21.46	21.56	20.00	20.97	9000
2004-01-29	20.98	21.34	20.98	21.34	900
2004-01-30	21.75	21.89	21.75	21.89	3700
2004-02-02	21.56	21.56	21.56	21.56	200
2004-02-03	21.90	21.90	21.90	21.90	600
2004-02-04	22.20	22.50	22.20	22.50	1500
2004-02-06	22.00	22.00	22.00	22.00	400
2004-02-09	21.50	22.50	21.50	22.50	2100
2004-02-10	22.00	22.07	22.00	22.07	4800
2004-02-11	22.00	22.50	22.00	22.50	2000
2004-02-13	22.30	22.30	22.00	22.00	4700
2004-02-17	22.40	22.40	22.40	22.40	400
2004-02-18	22.40	22.40	22.40	22.40	4700
2004-02-19	22.80	22.80	22.80	22.80	200
2004-02-23	22.80	23.70	22.80	23.70	1300
2004-02-24	22.99	23.76	22.80	23.76	1100
2004-02-25	24.02	24.80	24.02	24.77	1700
2004-02-26	24.77	25.18	24.77	25.00	2900
2004-02-27	25.19	25.19	25.10	25.10	300
2004-03-01	25.18	25.19	25.10	25.10	1600
2004-03-02	25.10	25.44	24.50	24.50	6000
2004-03-03	24.50	25.00	24.50	25.00	900
2004-03-04	25.25	25.39	25.00	25.00	4900
2004-03-05	25.35	25.35	25.00	25.00	2300
2004-03-08	24.75	25.25	21.74	23.27	7200
2004-03-09	22.20	22.26	22.20	22.26	400
2004-03-10	22.35	22.35	22.20	22.20	800
2004-03-11	22.60	22.60	22.60	22.60	500
2004-03-12	22.54	22.54	22.54	22.54	100
2004-03-15	22.50	22.50	22.50	22.50	500
2004-03-16	22.30	22.30	21.70	22.00	2400
2004-03-17	21.70	22.26	21.70	22.00	5500
2004-03-19	22.50	22.76	22.50	22.76	2200
2004-03-22	22.50	22.50	22.50	22.50	300
2004-03-23	23.02	23.02	23.02	23.02	100
2004-03-24	21.44	23.03	21.18	23.03	1500
2004-03-25	23.50	24.00	23.50	24.00	400
2004-03-26	24.00	24.50	24.00	24.25	3000
2004-03-29	24.50	24.50	24.50	24.50	1700
2004-03-30	24.50	24.50	23.69	23.69	900
2004-03-31	24.00	24.00	23.82	23.99	2200
2004-04-01	24.00	24.00	23.86	23.86	700
2004-04-02	24.50	24.50	23.52	23.52	6200
2004-04-05	24.40	24.75	24.17	24.69	5000
2004-04-06	24.45	24.50	24.10	24.10	3500
2004-04-07	23.26	24.03	23.26	24.00	1000
2004-04-08	24.38	24.38	24.38	24.38	300
2004-04-12	24.35	24.35	24.25	24.25	700
2004-04-13	25.50	25.50	25.00	25.50	2800
2004-04-14	25.30	26.02	25.30	25.91	7500
2004-04-15	26.50	29.15	26.37	27.22	18300
2004-04-16	27.50	28.11	25.58	26.99	4700
2004-04-19	27.23	28.75	23.68	26.50	9300
2004-04-20	24.28	25.06	24.21	25.05	900
2004-04-21	25.00	25.61	25.00	25.61	1100
2004-04-22	25.50	25.60	25.50	25.60	600
2004-04-23	25.61	27.00	25.61	26.25	1500
2004-04-26	26.92	27.30	26.20	27.30	1000
2004-04-28	26.75	26.75	26.75	26.75	300
2004-04-29	27.00	27.50	26.51	26.86	1600
2004-04-30	27.47	27.50	27.47	27.50	800
2004-05-03	27.50	27.50	27.50	27.50	500
2004-05-04	27.49	27.50	27.49	27.50	1000
2004-05-05	27.50	27.50	27.50	27.50	200
2004-05-06	26.65	26.65	26.65	26.65	200
2004-05-07	26.61	27.39	26.50	27.25	2500
2004-05-10	26.50	26.50	23.65	26.50	200
2004-05-12	24.15	26.96	24.15	26.96	600
2004-05-13	25.00	25.03	25.00	25.03	700
2004-05-17	23.85	23.85	23.85	23.85	100
2004-05-18	25.00	25.00	25.00	25.00	700
2004-05-19	24.00	24.50	24.00	24.00	1800
2004-05-20	24.50	25.50	24.50	25.43	1100
2004-05-21	25.25	25.25	25.25	25.25	500
2004-05-25	24.05	24.06	24.05	24.06	400
2004-05-27	24.99	25.00	24.99	25.00	1300
2004-05-28	25.00	25.85	25.00	25.85	2100
2004-06-01	25.00	25.00	25.00	25.00	1400
2004-06-02	25.00	25.05	24.87	24.87	1000
2004-06-04	24.05	25.00	24.05	25.00	1600
2004-06-09	24.05	25.00	24.05	25.00	7300
2004-06-10	24.59	24.61	24.32	24.35	2500
2004-06-14	24.05	24.05	24.05	24.05	200
2004-06-15	24.26	25.58	24.15	24.77	6300
2004-06-16	24.69	24.69	24.50	24.50	300
2004-06-18	24.75	24.75	24.50	24.50	800
2004-06-22	24.00	24.00	24.00	24.00	500
2004-06-23	24.00	24.00	24.00	24.00	1600
2004-06-24	24.50	24.83	24.50	24.83	1400
2004-06-25	24.00	25.00	24.00	24.50	1300
2004-06-28	24.00	24.00	24.00	24.00	300
2004-06-29	24.00	24.44	23.50	24.44	1600
2004-06-30	24.99	24.99	24.99	24.99	100
2004-07-06	24.26	24.28	23.00	23.00	2600
2004-07-07	22.75	23.92	22.75	23.89	300
2004-07-08	22.01	22.91	22.01	22.03	1400
2004-07-09	22.05	22.06	22.00	22.06	2100
2004-07-12	22.04	22.50	22.03	22.24	3000
2004-07-13	22.00	22.20	22.00	22.20	1100
2004-07-14	21.39	21.50	21.05	21.50	800
2004-07-15	21.75	21.96	21.75	21.96	1000
2004-07-16	22.00	22.00	22.00	22.00	500
2004-07-19	22.00	22.00	21.50	21.50	3100
2004-07-20	21.54	21.54	21.50	21.50	300
2004-07-21	21.50	21.50	21.50	21.50	1000
2004-07-23	21.64	21.94	21.64	21.94	500
2004-07-26	21.65	21.65	21.50	21.50	2000
2004-07-28	22.00	22.00	22.00	22.00	500
2004-07-30	22.00	22.00	22.00	22.00	1000
2004-08-02	21.50	21.53	21.00	21.50	1300
2004-08-03	21.50	21.50	21.00	21.00	500
2004-08-05	21.20	21.80	20.84	20.84	2400
2004-08-06	20.95	20.95	20.65	20.66	1500
2004-08-09	20.79	20.80	20.75	20.75	400
2004-08-10	20.50	20.53	20.48	20.51	900
2004-08-11	20.50	20.50	20.00	20.00	4100
2004-08-12	20.00	20.00	19.50	19.50	400
2004-08-13	19.51	20.95	19.51	19.70	1800
2004-08-17	21.46	21.46	21.46	21.46	600
2004-08-20	19.50	21.48	19.50	21.48	1900
2004-08-23	21.75	21.75	21.75	21.75	500
2004-08-24	22.28	22.37	21.75	22.37	1400
2004-08-25	22.04	22.04	22.00	22.00	1000
2004-08-27	22.50	22.50	22.50	22.50	500
2004-08-30	22.50	22.50	22.50	22.50	300
2004-09-07	22.75	23.00	22.75	23.00	2100
2004-09-08	22.50	22.75	22.50	22.75	200
2004-09-09	24.00	24.00	23.74	23.75	4600
2004-09-10	23.75	23.79	23.55	23.79	1100
2004-09-13	24.00	24.00	23.37	23.84	2200
2004-09-14	24.00	24.00	23.98	23.99	1200
2004-09-15	24.10	24.10	24.02	24.02	3000
2004-09-16	23.75	24.10	23.75	24.10	6200
2004-09-17	21.55	24.15	21.55	24.15	6000
2004-09-20	24.15	24.15	24.14	24.15	3000
2004-09-21	24.40	24.40	24.38	24.40	3300
2004-09-22	24.40	24.40	24.40	24.40	1700
2004-09-23	24.40	24.40	23.84	23.99	3600
2004-09-24	24.35	24.35	23.98	23.99	2600
2004-09-27	24.35	24.35	24.00	24.00	2500
2004-09-29	24.60	24.70	24.26	24.70	3200
2004-09-30	24.70	24.70	24.50	24.50	1800
2004-10-01	24.00	24.70	24.00	24.70	9800
2004-10-05	24.24	24.25	24.24	24.25	900
2004-10-06	22.50	24.25	22.50	24.25	1400
2004-10-07	24.10	24.25	24.10	24.25	900
2004-10-11	24.25	24.70	24.05	24.54	3600
2004-10-12	24.46	24.90	24.45	24.80	1400
2004-10-13	24.80	24.80	24.80	24.80	900
2004-10-15	24.80	25.45	24.80	25.19	1300
2004-10-19	24.71	24.71	24.71	24.71	300
2004-10-20	24.57	24.57	24.56	24.56	200
2004-10-21	22.77	25.00	22.74	24.99	900
2004-10-26	25.70	25.70	25.70	25.70	2900
2004-10-27	25.70	25.70	24.86	25.70	4700
2004-10-28	25.70	25.70	25.70	25.70	300
2004-10-29	26.00	26.66	26.00	26.66	300
2004-11-01	26.70	27.50	26.01	27.50	1900
2004-11-03	25.25	27.00	24.64	26.54	3900
2004-11-04	26.70	26.70	26.07	26.28	1500
2004-11-05	26.12	26.12	26.10	26.12	400
2004-11-08	26.82	26.82	26.56	26.58	800
2004-11-09	26.25	26.25	26.25	26.25	100
2004-11-11	26.00	26.00	25.00	25.00	1800
2004-11-12	26.79	26.79	26.79	26.79	500
2004-11-15	25.00	25.00	25.00	25.00	300
2004-11-16	26.00	26.00	26.00	26.00	500
2004-11-17	26.15	26.25	26.15	26.21	2400
2004-11-18	26.21	26.80	26.02	26.02	600
2004-11-22	25.99	26.50	25.85	26.50	11300
2004-11-23	25.93	26.35	25.93	26.35	300
2004-11-24	26.00	26.06	26.00	26.06	300
2004-11-29	26.03	26.72	26.03	26.22	600
2004-11-30	26.50	26.65	26.50	26.65	1400
2004-12-02	26.65	26.65	26.65	26.65	300
2004-12-03	26.65	26.65	26.65	26.65	1000
2004-12-06	26.65	26.65	26.50	26.50	1600
2004-12-07	26.35	26.64	26.08	26.08	800
2004-12-08	26.12	26.12	26.12	26.12	700
2004-12-09	26.06	26.06	26.05	26.05	2200
2004-12-10	26.03	26.04	26.03	26.04	400
2004-12-13	26.04	26.12	25.76	26.12	1500
2004-12-14	25.75	26.25	25.75	26.25	800
2004-12-15	25.95	26.24	25.95	26.24	2000
2004-12-16	26.03	26.25	26.03	26.25	800
2004-12-17	26.24	26.62	26.24	26.62	300
2004-12-21	26.00	26.79	26.00	26.79	1200
2004-12-22	26.00	27.00	26.00	27.00	800
2004-12-23	26.25	27.20	26.25	26.25	700
2004-12-29	26.50	26.50	26.50	26.50	600
2005-01-03	26.60	27.00	26.43	27.00	3100
2005-01-04	26.60	26.60	26.53	26.60	600
2005-01-05	26.60	26.60	26.46	26.48	400
2005-01-07	26.01	26.50	26.01	26.50	700
2005-01-10	26.20	26.20	26.09	26.09	1000
2005-01-11	26.05	26.05	26.05	26.05	900
2005-01-12	26.05	26.05	26.02	26.02	1900
2005-01-13	26.00	26.00	25.99	25.99	700
2005-01-14	25.45	25.45	25.45	25.45	100
2005-01-18	25.20	25.50	25.20	25.50	500
2005-01-19	25.75	25.75	25.75	25.75	100
2005-01-20	24.40	25.11	24.40	25.00	4700
2005-01-21	24.80	25.00	24.64	24.64	2500
2005-01-24	24.63	24.67	24.23	24.66	1200
2005-01-25	24.99	25.00	24.99	25.00	2200
2005-01-26	25.00	25.00	25.00	25.00	100
2005-01-27	25.18	25.19	25.18	25.19	200
2005-01-28	25.20	25.20	24.80	24.80	7700
2005-01-31	25.00	25.00	25.00	25.00	500
2005-02-01	25.00	25.48	24.90	24.90	5400
2005-02-02	24.50	24.53	24.50	24.53	1900
2005-02-03	24.15	25.05	24.15	24.21	2100
2005-02-04	24.10	24.34	24.10	24.32	2400
2005-02-07	24.65	24.96	24.65	24.76	1400
2005-02-08	24.75	24.77	23.87	23.91	5600
2005-02-09	23.75	24.29	23.74	24.00	10300
2005-02-10	24.00	24.00	23.67	23.67	4500
2005-02-11	23.50	23.55	23.00	23.15	7400
2005-02-14	23.00	23.15	22.80	22.97	10000
2005-02-15	22.85	22.85	22.55	22.56	2300
2005-02-16	22.85	22.85	22.85	22.85	100
2005-02-17	22.36	22.64	22.18	22.56	1000
2005-02-18	22.65	22.65	22.65	22.65	400
2005-02-22	22.72	22.72	22.58	22.58	1200
2005-02-23	22.27	22.27	21.96	21.96	8300
2005-02-24	22.00	22.29	22.00	22.24	2200
2005-02-25	22.19	22.19	22.19	22.19	100
2005-02-28	22.00	22.13	22.00	22.00	3000
2005-03-01	22.27	22.27	22.00	22.00	1800
2005-03-03	21.95	21.95	21.51	21.90	1000
2005-03-07	21.50	22.00	21.50	22.00	2000
2005-03-08	21.51	22.00	21.50	21.50	1900
2005-03-09	21.40	21.40	21.40	21.40	1800
2005-03-10	21.35	21.35	20.77	21.20	1800
2005-03-11	20.75	20.75	19.55	19.90	8800
2005-03-14	19.90	20.18	19.90	20.02	17500
2005-03-15	19.55	19.95	19.55	19.56	2200
2005-03-16	20.47	20.47	19.01	19.69	5500
2005-03-17	19.50	19.50	19.50	19.50	1000
2005-03-18	19.50	19.93	19.00	19.55	6600
2005-03-21	18.95	20.23	18.76	20.23	5500
2005-03-22	20.16	20.18	19.99	20.00	5200
2005-03-23	19.91	20.00	19.50	19.55	7400
2005-03-24	19.71	20.00	19.50	19.50	2800
2005-03-29	19.56	19.65	19.56	19.65	1300
2005-03-30	19.65	20.05	19.65	20.04	2900
2005-03-31	19.70	20.07	19.70	20.05	700
2005-04-04	20.00	20.10	18.50	19.34	7000
2005-04-05	18.68	19.50	18.68	19.49	1000
2005-04-06	19.47	19.66	19.47	19.47	2300
2005-04-07	19.45	19.45	18.95	18.95	4000
2005-04-08	19.00	19.25	19.00	19.25	1800
2005-04-11	19.20	19.20	18.50	18.71	3300
2005-04-12	18.99	19.00	18.61	18.75	1500
2005-04-13	18.00	18.74	18.00	18.30	16400
2005-04-14	18.00	18.61	18.00	18.50	2800
2005-04-15	18.49	19.00	18.49	18.83	4400
2005-04-18	19.20	19.30	19.20	19.30	600
2005-04-19	19.00	19.41	18.97	19.41	2300
2005-04-20	19.16	19.50	19.16	19.50	1700
2005-04-21	19.30	19.42	19.30	19.42	400
2005-04-22	19.51	22.55	19.51	22.55	10600
2005-04-26	19.30	22.11	19.30	20.76	5800
2005-04-28	20.34	20.45	19.70	20.45	2200
2005-04-29	21.23	21.23	20.98	20.98	200
2005-05-02	22.85	22.85	22.85	22.85	100
2005-05-04	21.02	21.02	21.02	21.02	100
2005-05-05	21.02	21.02	21.02	21.02	100
2005-05-06	21.41	22.50	20.97	20.97	7500
2005-05-09	21.40	21.40	21.00	21.00	1900
2005-05-10	21.00	21.00	20.61	20.62	500
2005-05-11	21.00	21.00	20.50	20.50	900
2005-05-12	19.81	21.79	19.81	21.00	3300
2005-05-13	27.04	27.04	22.25	22.26	12900
2005-05-16	21.62	22.34	21.62	22.25	2700
2005-05-17	21.75	22.30	21.58	21.58	2200
2005-05-18	22.74	23.00	21.24	22.80	5400
2005-05-19	23.00	23.00	22.75	23.00	700
2005-05-20	21.08	22.84	21.08	22.84	400
2005-05-23	21.08	21.85	21.08	21.64	300
2005-05-24	21.11	21.11	20.38	20.38	400
2005-05-25	20.50	20.50	20.50	20.50	300
2005-05-26	21.50	21.50	21.50	21.50	700
2005-06-01	21.50	21.50	21.50	21.50	500
2005-06-02	20.91	20.92	20.50	20.50	1900
2005-06-06	20.50	21.00	20.50	20.50	1300
2005-06-07	20.50	20.50	19.75	19.75	1600
2005-06-08	20.10	20.10	19.86	19.86	300
2005-06-09	19.85	19.86	19.85	19.86	1200
2005-06-10	19.85	19.85	19.85	19.85	300
2005-06-13	19.85	19.85	19.85	19.85	600
2005-06-14	19.95	19.95	18.77	19.49	1600
2005-06-15	19.00	19.10	19.00	19.10	1100
2005-06-16	19.15	19.15	19.01	19.01	700
2005-06-17	19.25	19.25	18.75	18.75	1100
2005-06-20	19.00	19.29	19.00	19.00	800
2005-06-21	19.00	19.00	18.90	18.90	1600
2005-06-22	19.32	19.32	19.32	19.32	300
2005-06-23	19.00	19.42	18.70	19.42	1900
2005-06-24	19.43	20.00	19.43	20.00	300
2005-06-27	20.00	20.00	19.79	20.00	1500
2005-06-28	20.00	20.00	19.52	20.00	2500
2005-06-29	20.00	20.00	19.50	20.00	3800
2005-06-30	20.00	20.19	20.00	20.19	600
2005-07-05	20.40	20.40	20.40	20.40	100
2005-07-06	19.47	19.75	19.47	19.70	1400
2005-07-07	19.20	19.25	18.90	19.25	900
2005-07-08	19.74	19.75	19.06	19.10	900
2005-07-11	18.68	18.87	18.50	18.50	400
2005-07-12	18.50	18.50	18.50	18.50	700
2005-07-13	18.50	19.22	17.18	18.88	2300
2005-07-14	18.88	18.88	18.53	18.53	700
2005-07-15	18.60	18.60	18.60	18.60	500
2005-07-19	18.01	18.01	17.52	17.58	1200
2005-07-20	17.75	17.75	16.29	17.10	6700
2005-07-22	19.00	19.00	17.20	17.20	1600
2005-07-25	17.00	17.75	17.00	17.75	2000
2005-07-26	17.75	17.85	17.75	17.76	2400
2005-07-27	18.55	18.60	17.87	18.60	120500
2005-07-28	18.60	19.10	18.60	19.01	1500
2005-07-29	19.20	20.00	19.20	19.97	4000
2005-08-01	19.41	19.96	19.00	19.96	1600
2005-08-02	19.60	20.00	19.58	19.67	5800
2005-08-03	20.09	20.20	19.99	20.00	800
2005-08-05	19.87	20.00	19.87	20.00	1000
2005-08-08	20.00	20.00	19.75	19.80	2100
2005-08-09	19.98	19.98	19.85	19.85	1500
2005-08-10	20.00	20.73	20.00	20.10	7600
2005-08-11	20.40	20.40	20.40	20.40	300
2005-08-12	19.14	20.44	19.14	20.19	6800
2005-08-15	20.90	20.90	20.45	20.80	1000
2005-08-16	20.97	20.97	20.90	20.90	800
2005-08-18	20.53	20.53	20.53	20.53	100
2005-08-19	20.50	20.50	20.50	20.50	200
2005-08-22	20.50	20.50	20.20	20.40	5600
2005-08-23	20.50	20.50	20.50	20.50	400
2005-08-24	20.04	20.04	20.03	20.03	300
2005-08-25	20.02	20.25	20.00	20.25	1700
2005-08-26	20.50	20.88	20.25	20.88	4000
2005-08-29	20.77	21.00	20.77	21.00	400
2005-08-30	20.78	21.47	20.75	21.47	600
2005-09-02	21.88	21.88	21.88	21.88	200
2005-09-07	22.00	22.40	22.00	22.40	400
2005-09-08	22.50	22.50	22.50	22.50	200
2005-09-12	22.00	22.00	21.50	21.50	600
2005-09-13	21.30	21.50	21.30	21.50	1500
2005-09-14	22.09	22.09	21.01	21.13	1700
2005-09-16	21.02	21.02	21.00	21.00	300
2005-09-19	21.38	21.38	21.25	21.25	200
2005-09-20	21.28	21.50	21.27	21.50	1000
2005-09-21	23.08	23.08	22.91	22.91	600
2005-09-22	22.28	22.56	22.28	22.35	1600
2005-09-23	21.54	21.91	21.54	21.91	200
2005-09-26	21.46	21.46	21.20	21.23	600
2005-09-27	21.26	21.26	21.00	21.20	1300
2005-09-28	21.03	21.71	21.00	21.57	800
2005-09-29	21.62	21.62	21.49	21.50	600
2005-09-30	21.01	21.50	21.00	21.50	4200
2005-10-03	21.11	21.11	21.06	21.11	300
2005-10-04	21.00	21.36	21.00	21.16	5000
2005-10-05	21.54	21.54	21.26	21.26	400
2005-10-07	21.25	21.25	21.25	21.25	100
2005-10-11	21.00	21.00	20.74	20.74	500
2005-10-12	20.52	20.52	20.00	20.00	1500
2005-10-13	19.72	20.00	19.33	20.00	4600
2005-10-14	20.00	20.00	20.00	20.00	500
2005-10-17	20.96	20.96	20.00	20.14	500
2005-10-18	20.70	20.70	20.50	20.50	1400
2005-10-19	20.49	20.49	20.45	20.45	2200
2005-10-20	20.48	20.94	20.45	20.94	1600
2005-10-21	20.98	21.24	20.98	21.24	900
2005-10-24	22.24	22.24	21.75	21.76	1000
2005-10-25	21.26	22.80	21.26	22.00	900
2005-10-26	22.00	22.00	20.45	21.11	3800
2005-10-27	20.81	21.00	20.52	20.52	500
2005-10-28	21.00	21.01	20.68	21.01	4500
2005-10-31	20.90	21.24	20.90	21.24	500
2005-11-02	21.70	23.19	21.70	22.09	2500
2005-11-03	22.06	22.06	21.30	21.94	3000
2005-11-04	21.30	21.30	21.30	21.30	200
2005-11-07	20.90	20.90	20.84	20.84	500
2005-11-08	21.04	21.24	20.73	20.73	600
2005-11-10	21.00	21.00	21.00	21.00	100
2005-11-11	21.21	21.25	21.21	21.25	600
2005-11-14	23.22	23.22	21.68	21.68	400
2005-11-15	21.31	21.31	21.31	21.31	200
2005-11-16	21.28	21.28	21.28	21.28	100
2005-11-21	21.00	21.00	21.00	21.00	100
2005-11-22	21.00	21.10	20.72	21.00	6600
2005-11-25	21.65	21.65	21.65	21.65	1000
2005-11-28	21.65	21.65	21.21	21.21	600
2005-11-30	21.65	21.65	21.54	21.54	400
2005-12-01	19.88	20.68	19.88	20.50	6900
2005-12-02	20.14	20.41	19.00	20.25	6200
2005-12-05	20.00	20.00	20.00	20.00	200
2005-12-07	20.15	20.26	19.96	20.00	1700
2005-12-08	20.00	20.72	20.00	20.72	2700
2005-12-09	20.72	20.72	20.62	20.62	1200
2005-12-12	20.38	20.38	20.18	20.18	200
2005-12-13	20.00	20.46	19.77	20.46	3900
2005-12-14	20.45	20.45	20.00	20.26	3200
2005-12-15	20.72	21.00	20.72	21.00	1800
2005-12-19	21.25	21.25	21.25	21.25	300
2005-12-20	20.86	20.86	20.12	20.30	800
2005-12-21	20.30	20.30	20.05	20.05	300
2005-12-22	20.50	20.50	20.50	20.50	500
2005-12-23	20.01	20.01	20.01	20.01	300
2005-12-27	20.25	20.91	20.25	20.91	300
2005-12-28	20.51	21.00	20.50	21.00	800
2005-12-29	20.50	20.97	20.49	20.80	3400
2005-12-30	20.50	20.89	20.49	20.89	800
2006-01-03	20.69	20.69	20.30	20.50	900
2006-01-04	20.50	20.50	20.50	20.50	1000
2006-01-05	20.50	20.79	20.50	20.53	3000
2006-01-06	20.57	20.93	20.57	20.93	700
2006-01-09	20.50	20.65	20.50	20.54	1400
2006-01-10	20.75	21.40	20.75	21.25	11200
2006-01-11	21.49	21.49	21.49	21.49	700
2006-01-12	21.70	21.70	21.25	21.25	1100
2006-01-13	21.50	21.50	21.50	21.50	1100
2006-01-18	21.11	21.75	21.11	21.75	400
2006-01-20	21.60	22.60	21.60	21.62	1500
2006-01-23	21.60	22.28	21.59	22.00	5500
2006-01-25	21.70	21.70	21.70	21.70	200
2006-01-27	21.99	22.00	21.99	22.00	2500
2006-01-30	22.00	22.00	22.00	22.00	1000
2006-01-31	22.34	22.37	22.34	22.37	200
2006-02-01	21.59	24.34	21.59	24.34	3500
2006-02-02	23.55	23.56	22.00	22.00	2700
2006-02-03	24.20	24.20	21.90	22.00	1900
2006-02-06	22.14	22.15	22.09	22.09	300
2006-02-07	22.49	22.49	22.05	22.44	1700
2006-02-08	22.00	22.00	22.00	22.00	200
2006-02-13	21.50	22.09	21.50	22.00	1300
2006-02-14	22.25	22.25	22.25	22.25	400
2006-02-16	22.00	22.00	22.00	22.00	300
2006-02-17	22.00	22.00	22.00	22.00	400
2006-02-21	22.25	22.25	22.00	22.25	1600
2006-02-22	22.25	22.25	22.25	22.25	100
2006-02-23	22.25	22.55	22.25	22.55	2700
2006-02-24	22.50	22.50	22.48	22.50	3200
2006-02-27	22.94	23.00	22.94	23.00	200
2006-02-28	22.55	22.99	22.55	22.55	1000
2006-03-02	23.92	24.00	23.00	23.71	21000
2006-03-03	22.72	23.00	22.72	23.00	11000
2006-03-06	23.02	23.02	23.02	23.02	900
2006-03-07	23.00	23.00	22.55	22.91	2300
2006-03-08	23.25	23.25	23.25	23.25	11000
2006-03-09	24.00	24.00	23.25	23.95	1200
2006-03-10	23.44	23.78	23.44	23.57	1600
2006-03-13	23.09	23.25	23.09	23.25	700
2006-03-14	23.77	23.77	23.25	23.25	1700
2006-03-16	22.80	24.00	22.80	24.00	1900
2006-03-17	24.00	24.00	23.24	23.24	900
2006-03-24	23.00	23.00	23.00	23.00	300
2006-03-27	23.10	23.15	23.10	23.11	7600
2006-03-30	23.20	23.20	23.20	23.20	300
2006-03-31	23.47	23.50	23.15	23.50	6700
2006-04-03	23.50	23.51	23.15	23.15	18500
2006-04-04	23.25	23.92	23.25	23.59	800
2006-04-05	23.45	23.45	23.25	23.44	20600
2006-04-06	23.44	23.50	23.44	23.47	900
2006-04-07	23.31	23.31	23.31	23.31	1000
2006-04-10	23.00	23.50	23.00	23.50	700
2006-04-11	23.50	23.50	23.44	23.50	1600
2006-04-12	23.61	23.99	23.61	23.98	600
2006-04-13	24.00	24.00	23.10	23.95	6000
2006-04-17	23.96	23.96	22.50	22.76	4600
2006-04-18	23.25	23.87	22.80	23.87	11100
2006-04-19	23.58	23.59	23.00	23.25	3600
2006-04-20	22.95	23.98	22.95	23.40	3300
2006-04-21	23.89	24.47	23.75	24.47	2400
2006-04-24	24.25	24.98	24.25	24.98	5200
2006-04-25	24.95	25.10	24.90	25.00	7700
2006-04-26	25.00	25.70	25.00	25.70	1800
2006-04-27	25.84	25.91	25.84	25.91	300
2006-04-28	26.00	26.79	26.00	26.79	1300
2006-05-01	27.12	27.12	26.65	26.65	1600
2006-05-02	26.25	26.50	26.07	26.09	2200
2006-05-03	25.68	25.68	25.68	25.68	300
2006-05-04	25.42	26.00	25.42	26.00	1900
2006-05-05	26.47	26.47	25.70	26.22	1600
2006-05-08	26.50	27.33	26.21	27.02	6200
2006-05-09	27.48	27.48	27.02	27.25	2100
2006-05-10	27.20	27.20	27.20	27.20	400
2006-05-11	27.03	27.03	27.03	27.03	200
2006-05-12	27.24	27.29	27.24	27.29	1000
2006-05-15	27.11	27.11	26.68	26.68	1800
2006-05-16	26.44	26.44	25.86	26.11	400
2006-05-18	26.25	27.11	26.24	26.75	3100
2006-05-19	25.59	27.32	25.59	26.55	1100
2006-05-22	25.72	27.36	25.52	26.93	1400
2006-05-23	25.87	27.33	25.87	27.33	3900
2006-05-24	25.91	27.18	25.91	25.98	2400
2006-05-25	25.76	27.05	25.75	26.42	10600
2006-05-26	25.48	26.90	25.48	25.80	2700
2006-05-30	25.63	27.07	25.53	25.53	5600
2006-05-31	25.28	26.78	25.00	25.91	13100
2006-06-01	25.22	26.00	25.22	25.73	1500
2006-06-02	25.31	26.01	25.31	26.01	900
2006-06-05	25.41	25.68	25.41	25.54	1000
2006-06-06	25.15	25.15	25.15	25.15	100
2006-06-07	25.00	25.18	25.00	25.05	800
2006-06-08	25.00	25.01	25.00	25.00	800
2006-06-09	25.00	25.36	24.34	24.90	2600
2006-06-14	24.35	24.35	24.30	24.30	1100
2006-06-15	24.25	24.25	24.25	24.25	700
2006-06-16	24.25	24.85	23.83	24.85	5200
2006-06-19	24.69	24.69	24.39	24.69	1600
2006-06-20	24.69	27.23	24.00	24.63	10700
2006-06-21	24.19	25.69	24.18	25.69	5000
2006-06-23	26.74	26.74	25.70	25.93	4100
2006-06-26	25.58	26.65	25.58	26.25	2500
2006-06-27	26.53	26.53	24.59	25.81	6400
2006-06-28	25.39	25.85	24.83	25.25	1700
2006-06-29	26.43	26.43	25.00	25.00	1100
2006-06-30	25.28	26.18	25.15	26.18	400
2006-07-05	27.28	27.28	26.10	26.10	800
2006-07-06	25.41	26.50	25.41	26.47	3100
2006-07-07	26.97	26.97	26.13	26.78	2100
2006-07-10	26.46	27.14	26.46	27.14	1000
2006-07-11	26.85	26.85	26.85	26.85	200
2006-07-12	27.09	27.09	26.00	26.00	1800
2006-07-13	26.02	26.02	25.73	25.73	300
2006-07-18	25.25	25.25	25.25	25.25	4200
2006-07-19	25.00	25.14	25.00	25.08	1800
2006-07-20	24.74	25.25	24.74	25.25	3200
2006-07-25	25.25	25.25	24.89	25.18	700
2006-07-26	25.24	25.24	24.77	25.24	600
2006-07-27	25.25	25.25	25.25	25.25	5000
2006-07-28	25.25	25.25	24.13	25.15	700
2006-07-31	25.14	25.25	25.14	25.25	2200
2006-08-01	26.56	26.57	25.25	25.25	1400
2006-08-02	24.97	26.00	24.97	26.00	300
2006-08-03	25.35	25.35	25.00	25.00	800
2006-08-04	25.01	25.11	25.01	25.04	400
2006-08-07	24.61	24.61	24.61	24.61	100
2006-08-08	25.22	25.22	24.95	25.20	800
2006-08-14	24.58	24.58	24.50	24.50	200
2006-08-15	24.99	26.17	24.99	26.17	2700
2006-08-16	25.75	25.75	25.75	25.75	200
2006-08-17	25.25	26.00	25.25	26.00	1300
2006-08-18	24.76	24.76	24.76	24.76	300
2006-08-22	24.12	24.12	23.47	23.50	1700
2006-08-23	23.88	23.88	23.88	23.88	300
2006-08-24	24.10	24.10	24.10	24.10	100
2006-08-25	23.75	23.96	23.75	23.96	400
2006-08-28	24.10	24.10	24.10	24.10	400
2006-08-30	23.88	24.50	23.88	24.50	1000
2006-08-31	24.50	24.50	24.50	24.50	200
2006-09-01	23.60	23.60	23.54	23.54	400
2006-09-05	23.17	23.17	22.66	23.00	26500
2006-09-06	23.00	23.00	22.76	23.00	2100
2006-09-07	23.97	24.00	23.97	24.00	300
2006-09-08	23.25	24.00	23.25	23.85	1200
2006-09-11	23.98	24.00	23.16	23.37	1500
2006-09-12	23.86	23.86	23.25	23.25	200
2006-09-13	23.01	23.01	22.50	22.85	4600
2006-09-14	23.92	23.92	23.06	23.29	700
2006-09-15	23.30	23.30	22.28	22.99	800
2006-09-18	22.59	23.45	22.59	23.19	1900
2006-09-20	22.46	22.88	22.26	22.40	2100
2006-09-21	22.50	22.50	22.40	22.40	2200
2006-09-25	22.90	23.00	22.49	22.49	600
2006-09-26	22.89	23.00	22.21	22.89	2200
2006-09-27	22.46	23.00	22.46	23.00	900
2006-09-28	23.00	23.23	23.00	23.23	600
2006-09-29	23.09	23.70	23.09	23.68	1200
2006-10-02	23.87	24.29	23.87	24.00	2700
2006-10-03	23.35	23.35	23.00	23.00	500
2006-10-09	22.70	22.70	22.00	22.00	700
2006-10-10	22.00	22.00	20.65	21.11	4100
2006-10-11	20.65	20.84	20.50	20.84	1900
2006-10-12	20.99	21.12	20.47	20.55	2200
2006-10-13	20.25	20.25	19.44	19.44	1600
2006-10-16	19.57	20.00	19.51	20.00	2200
2006-10-18	21.00	21.00	20.00	20.00	300
2006-10-19	19.91	19.91	19.01	19.25	2900
2006-10-20	19.10	20.40	19.00	19.68	1700
2006-10-23	19.42	19.50	19.42	19.50	400
2006-10-24	19.05	19.99	19.05	19.99	300
2006-10-25	19.02	19.90	19.02	19.74	3100
2006-10-26	19.97	20.00	19.96	20.00	5500
2006-10-27	19.23	19.50	19.17	19.49	2600
2006-10-30	19.90	21.00	19.75	21.00	5864
2006-10-31	20.14	21.54	19.69	21.54	9528
2006-11-01	21.80	22.05	21.55	21.55	900
2006-11-02	21.58	21.63	21.21	21.40	700
2006-11-06	21.17	21.17	20.45	20.45	500
2006-11-07	20.45	20.45	20.45	20.45	250
2006-11-09	21.00	21.00	21.00	21.00	750
2006-11-10	20.25	20.25	20.20	20.20	500
2006-11-13	20.21	21.35	20.02	20.72	4101
2006-11-14	20.50	20.78	20.50	20.75	2000
2006-11-15	20.16	20.50	20.06	20.06	1100
2006-11-16	20.12	20.12	20.00	20.00	2065
2006-11-17	20.00	20.86	19.96	20.86	1198
2006-11-20	20.73	20.73	20.27	20.27	436
2006-11-21	20.07	20.58	18.59	19.74	5873
2006-11-22	19.75	20.15	19.10	19.10	1976
2006-11-24	19.20	19.20	19.11	19.11	578
2006-11-27	19.88	19.88	19.46	19.51	1475
2006-11-28	19.19	19.87	19.19	19.87	300
2006-11-29	19.87	20.73	19.87	20.69	1107
2006-11-30	20.60	22.30	20.60	22.30	5780
2006-12-01	22.00	22.30	21.15	21.72	4800
2006-12-04	21.42	21.42	21.42	21.42	100
2006-12-06	20.95	20.95	19.85	20.16	1900
2006-12-07	20.27	20.50	20.27	20.28	500
2006-12-08	20.50	20.53	19.88	19.88	1600
2006-12-11	19.91	20.17	19.91	19.91	500
2006-12-12	19.95	20.02	19.94	20.00	1700
2006-12-13	19.90	19.95	19.90	19.95	640
2006-12-14	20.32	20.32	20.32	20.32	100
2006-12-15	19.90	20.14	19.90	20.14	402
2006-12-20	20.08	20.08	19.05	19.05	1307
2006-12-22	19.00	19.30	19.00	19.30	2600
2006-12-26	18.78	19.80	18.78	19.80	1455
2006-12-27	19.80	19.80	19.52	19.75	9005
2006-12-28	19.89	20.08	19.45	20.08	4400
2006-12-29	18.84	20.60	18.84	20.19	8902
2007-01-03	19.99	19.99	19.72	19.88	4845
2007-01-04	19.98	19.99	19.84	19.84	500
2007-01-05	19.73	19.73	19.14	19.14	1150
2007-01-08	19.50	19.50	19.00	19.00	1000
2007-01-09	18.82	18.99	18.82	18.99	700
2007-01-10	19.44	19.44	19.09	19.09	1800
2007-01-11	19.29	19.29	18.53	19.14	14312
2007-01-12	18.74	19.63	18.70	19.00	1843
2007-01-16	19.00	19.00	19.00	19.00	325
2007-01-17	18.59	18.67	18.35	18.67	4402
2007-01-19	18.62	18.62	18.25	18.35	28166
2007-01-22	18.59	18.59	18.40	18.50	5830
2007-01-23	19.36	19.36	18.50	18.50	2207
2007-01-25	18.60	18.61	18.60	18.61	1203
2007-01-26	18.60	18.60	18.60	18.60	100
2007-01-29	18.80	18.80	18.60	18.60	500
2007-01-30	19.10	19.10	18.60	18.60	4200
2007-01-31	18.60	18.60	18.45	18.45	4112
2007-02-01	18.62	18.62	18.59	18.59	625
2007-02-02	18.44	18.52	18.34	18.46	3398
2007-02-07	18.40	18.41	17.60	18.21	13639
2007-02-08	18.42	18.81	18.42	18.50	2600
2007-02-09	18.83	18.83	18.83	18.83	100
2007-02-12	18.86	18.86	18.75	18.75	800
2007-02-13	18.75	18.75	18.75	18.75	500
2007-02-14	18.75	18.76	18.75	18.75	1615
2007-02-15	18.27	18.27	18.27	18.27	250
2007-02-16	18.60	18.60	18.60	18.60	550
2007-02-20	17.30	18.08	16.70	17.73	4433
2007-02-21	17.65	18.00	17.65	17.70	2403
2007-02-22	17.50	17.96	17.00	17.96	4432
2007-02-23	17.58	18.38	17.58	17.97	982
2007-02-27	17.25	18.22	17.25	17.37	750
2007-02-28	17.00	17.65	17.00	17.54	4383
2007-03-02	17.25	17.26	17.25	17.25	1100
2007-03-05	17.19	17.19	17.00	17.00	600
2007-03-06	17.00	17.01	16.99	17.00	2100
2007-03-07	17.66	17.66	17.10	17.10	500
2007-03-09	17.14	17.65	17.01	17.01	4650
2007-03-12	17.01	17.01	16.10	16.31	1300
2007-03-13	16.93	18.00	16.13	16.13	2985
2007-03-14	16.25	16.72	16.25	16.51	15159
2007-03-15	16.61	17.00	16.61	17.00	410
2007-03-16	17.00	19.61	17.00	18.31	11019
2007-03-19	18.97	18.99	18.50	18.50	1241
2007-03-20	18.76	18.76	18.00	18.56	14200
2007-03-21	18.33	18.97	18.33	18.97	800
2007-03-22	18.97	18.97	18.58	18.61	500
2007-03-23	18.05	18.93	18.05	18.56	900
2007-03-26	18.57	18.57	18.57	18.57	244
2007-03-27	18.91	18.91	18.91	18.91	100
2007-03-29	18.97	19.50	18.97	19.45	4878
2007-03-30	19.01	20.00	19.01	19.11	5348
2007-04-02	19.51	19.51	19.19	19.28	1200
2007-04-03	19.32	19.32	19.00	19.00	1952
2007-04-05	19.00	19.00	19.00	19.00	135
2007-04-09	19.00	19.00	19.00	19.00	100
2007-04-10	19.28	19.70	19.28	19.69	27577
2007-04-11	19.19	19.19	19.00	19.15	2201
2007-04-12	19.00	19.20	19.00	19.02	1303
2007-04-13	19.01	19.01	19.01	19.01	100
2007-04-16	19.01	19.33	19.00	19.00	2202
2007-04-18	18.55	18.56	18.55	18.55	1006
2007-04-19	18.55	18.85	18.55	18.85	1118
2007-04-20	18.98	18.98	18.98	18.98	250
2007-04-23	18.59	19.75	18.59	18.62	1100
2007-04-24	18.70	18.80	18.64	18.65	10483
2007-04-25	19.01	19.01	18.56	18.80	1715
2007-04-26	18.56	18.59	18.55	18.55	1500
2007-04-27	18.55	18.55	17.95	18.00	1700
2007-04-30	17.72	17.73	17.43	17.43	1780
2007-05-01	17.53	17.53	17.36	17.50	4802
2007-05-02	17.57	18.65	17.53	17.53	2200
2007-05-03	17.53	19.48	17.44	18.26	21392
2007-05-04	18.40	18.40	18.09	18.25	5598
2007-05-07	18.00	18.17	18.00	18.17	700
2007-05-08	18.23	18.25	17.76	17.76	422
2007-05-11	18.25	18.25	17.93	17.93	1300
2007-05-15	16.79	18.26	16.78	18.25	6455
2007-05-18	18.25	18.25	18.25	18.25	500
2007-05-21	18.25	18.25	18.25	18.25	251
2007-05-22	18.27	18.27	18.26	18.26	600
2007-05-23	18.25	18.25	18.25	18.25	200
2007-05-24	18.26	18.30	18.25	18.29	700
2007-05-25	18.25	18.25	18.25	18.25	100
2007-05-31	18.50	18.50	18.50	18.50	2000
2007-06-01	18.35	18.50	18.25	18.25	674
2007-06-04	18.25	18.25	18.03	18.03	700
2007-06-05	18.25	18.25	18.18	18.18	1218
2007-06-06	18.02	18.02	18.02	18.02	500
2007-06-07	18.01	18.01	17.97	18.00	643
2007-06-08	18.00	18.38	18.00	18.00	568
2007-06-11	18.00	18.00	18.00	18.00	1000
2007-06-12	18.00	18.02	18.00	18.00	4800
2007-06-13	18.00	18.15	16.78	18.00	18424
2007-06-14	18.24	18.25	18.24	18.25	1000
2007-06-15	18.15	18.46	18.15	18.46	600
2007-06-18	18.50	18.90	18.50	18.90	1500
2007-06-19	18.70	18.74	18.50	18.74	1901
2007-06-20	18.60	19.21	18.60	19.05	11789
2007-06-21	18.78	19.20	18.77	19.06	9200
2007-06-22	19.40	19.40	19.00	19.05	13189
2007-06-25	19.05	19.08	19.05	19.08	1900
2007-06-26	19.12	19.24	19.04	19.10	9001
2007-06-27	19.10	19.33	19.00	19.14	15145
2007-06-28	19.10	19.31	19.10	19.31	567
2007-06-29	19.26	19.26	19.26	19.26	100
2007-07-02	19.00	19.00	19.00	19.00	500
2007-07-03	19.00	19.00	19.00	19.00	500
2007-07-05	19.00	19.14	19.00	19.05	900
2007-07-06	19.00	19.09	19.00	19.09	2000
2007-07-09	19.00	19.62	19.00	19.62	28500
2007-07-10	19.73	20.21	19.00	19.78	9499
2007-07-11	19.78	19.82	19.77	19.82	1950
2007-07-12	18.75	18.75	18.75	18.75	610
2007-07-13	19.99	19.99	19.86	19.86	560
2007-07-16	19.61	19.61	19.61	19.61	300
2007-07-17	19.23	19.74	19.23	19.74	350
2007-07-19	19.50	19.79	19.48	19.79	1737
2007-07-20	19.49	19.70	19.49	19.70	1683
2007-07-23	19.70	19.70	19.70	19.70	500
2007-07-24	19.50	19.50	19.50	19.50	600
2007-07-25	19.50	19.50	19.50	19.50	1500
2007-07-26	19.50	19.50	19.25	19.38	2173
2007-07-27	19.50	19.50	19.50	19.50	700
2007-07-30	19.45	19.50	19.45	19.50	610
2007-07-31	19.40	19.63	19.40	19.63	1600
2007-08-01	19.60	19.60	19.60	19.60	900
2007-08-02	19.53	19.94	19.53	19.94	400
2007-08-07	19.26	19.81	18.75	19.78	3405
2007-08-08	19.00	19.16	19.00	19.16	1094
2007-08-09	18.97	19.22	18.80	19.22	1075
2007-08-10	19.21	19.35	19.05	19.17	3422
2007-08-15	19.25	19.90	19.01	19.35	7687
2007-08-16	19.05	20.20	17.56	18.41	19970
2007-08-17	19.00	20.00	19.00	19.68	3039
2007-08-20	19.87	19.90	19.51	19.51	398
2007-08-21	19.51	20.93	19.51	19.71	3200
2007-08-22	19.76	20.30	19.60	20.00	3150
2007-08-23	20.25	20.58	19.97	20.58	5654
2007-08-28	19.31	20.00	19.25	19.25	2961
2007-08-29	19.52	20.00	19.52	19.72	4485
2007-08-30	20.00	20.00	19.99	19.99	2600
2007-08-31	20.64	20.64	20.49	20.49	203
2007-09-04	20.70	20.70	20.70	20.70	190
2007-09-06	20.00	20.00	20.00	20.00	100
2007-09-07	19.12	19.12	19.12	19.12	600
2007-09-11	19.16	20.25	19.12	20.25	3600
2007-09-14	20.00	20.25	19.11	20.00	1200
2007-09-18	20.00	20.00	20.00	20.00	600
2007-09-19	21.30	21.30	19.86	19.90	4094
2007-09-20	19.70	20.50	19.70	20.16	2983
2007-09-21	19.73	20.50	19.73	19.91	1400
2007-09-24	20.03	20.03	19.66	20.00	2707
2007-09-25	20.20	20.20	20.08	20.08	700
2007-09-27	19.99	19.99	19.99	19.99	200
2007-10-01	20.00	20.00	20.00	20.00	25000
2007-10-02	19.51	20.09	19.51	20.00	2000
2007-10-03	20.00	20.39	20.00	20.13	1900
2007-10-05	20.00	20.00	20.00	20.00	3419
2007-10-08	19.50	19.50	19.50	19.50	300
2007-10-09	19.53	19.53	19.26	19.51	400
2007-10-10	19.11	20.23	19.11	20.00	8750
2007-10-11	19.30	20.31	19.30	20.28	8082
2007-10-12	20.22	20.61	20.22	20.53	800
2007-10-15	21.29	21.29	20.44	20.89	802
2007-10-16	20.65	21.23	20.65	21.23	625
2007-10-17	20.30	21.22	20.30	21.00	700
2007-10-18	20.50	21.01	20.50	21.01	1535
2007-10-19	20.00	20.01	20.00	20.00	1000
2007-10-24	20.00	20.00	20.00	20.00	1000
2007-10-25	20.50	20.50	20.47	20.50	2800
2007-10-26	19.31	19.31	19.31	19.31	134
2007-10-29	19.62	19.62	19.62	19.62	200
2007-10-30	19.70	20.50	19.70	20.50	200
2007-10-31	20.00	21.04	20.00	21.04	12196
2007-11-01	20.68	21.29	20.68	21.29	671
2007-11-02	20.90	22.08	20.90	21.15	8362
2007-11-05	20.99	22.00	20.99	21.69	3601
2007-11-06	21.72	22.24	21.09	21.45	2918
2007-11-07	21.54	22.99	21.54	22.00	3502
2007-11-08	21.85	21.85	21.53	21.53	2180
2007-11-09	21.60	21.94	21.60	21.70	300
2007-11-12	22.00	23.63	21.70	21.71	2691
2007-11-13	21.70	23.65	21.70	21.98	2299
2007-11-15	21.50	22.95	21.50	22.00	123453
2007-11-16	20.06	22.35	20.06	21.00	19897
2007-11-19	20.99	22.99	20.82	21.52	2000
2007-11-20	20.65	21.29	20.65	20.96	900
2007-11-21	21.00	21.19	20.79	20.79	2000
2007-11-26	20.53	20.87	20.53	20.87	2000
2007-11-27	21.00	23.77	20.79	22.02	153220
2007-11-28	22.12	22.46	21.99	21.99	1320
2007-11-29	21.97	22.00	21.83	21.83	648
2007-11-30	21.50	21.50	21.50	21.50	214
2007-12-03	21.00	21.50	20.58	21.44	3618
2007-12-04	21.44	21.54	19.98	21.17	11602
2007-12-05	20.07	21.12	20.07	21.00	2780
2007-12-06	21.25	22.00	21.00	21.64	5424
2007-12-07	21.99	22.00	21.79	22.00	2500
2007-12-10	22.00	22.00	21.29	22.00	3800
2007-12-11	19.81	21.74	19.71	21.50	2844
2007-12-12	21.75	21.75	21.75	21.75	800
2007-12-13	20.61	20.96	20.24	20.96	1200
2007-12-14	20.61	20.61	19.66	19.66	700
2007-12-17	20.31	21.25	19.74	19.74	4600
2007-12-18	20.21	21.40	19.79	21.00	5320
2007-12-19	20.75	21.25	19.66	19.66	1300
2007-12-20	20.41	21.74	20.41	20.80	8450
2007-12-21	20.86	21.26	20.81	21.00	3994
2007-12-26	20.50	20.72	20.00	20.00	7157
2007-12-27	20.98	21.00	20.98	21.00	4222
2007-12-28	21.00	21.06	21.00	21.00	3300
2008-01-02	20.99	21.00	20.89	21.00	4400
2008-01-03	21.00	21.19	21.00	21.19	2000
2008-01-04	21.84	21.99	21.00	21.50	201370
2008-01-07	22.44	22.44	21.49	21.50	3809
2008-01-08	21.50	22.38	21.50	21.99	2256
2008-01-09	21.03	21.50	21.03	21.46	1896
2008-01-10	21.00	21.45	20.11	21.11	5634
2008-01-11	20.85	21.88	20.50	21.76	2278
2008-01-14	21.76	22.09	21.39	21.71	1621
2008-01-15	21.25	21.35	21.06	21.06	700
2008-01-16	22.47	22.47	21.25	21.50	6144
2008-01-17	21.50	21.50	21.36	21.45	2929
2008-01-18	21.50	21.50	20.99	21.50	1900
2008-01-22	21.00	21.00	21.00	21.00	200
2008-01-23	20.86	20.86	20.50	20.50	500
2008-01-24	20.99	20.99	20.80	20.82	700
2008-01-25	20.99	20.99	20.97	20.97	600
2008-01-28	20.52	21.00	20.52	20.60	10600
2008-01-30	20.25	20.50	20.25	20.50	3699
2008-01-31	20.50	20.66	20.30	20.64	7743
2008-02-01	20.93	20.93	20.89	20.89	300
2008-02-04	20.65	20.74	20.29	20.74	600
2008-02-06	20.26	20.99	20.26	20.99	300
2008-02-07	21.00	21.00	20.16	20.16	1347
2008-02-08	20.03	20.03	19.79	19.79	400
2008-02-11	19.79	20.12	19.79	20.10	400
2008-02-12	19.76	19.76	19.76	19.76	300
2008-02-13	20.64	20.99	20.64	20.86	600
2008-02-14	20.50	20.84	20.45	20.66	700
2008-02-19	19.28	19.28	19.28	19.28	300
2008-02-20	19.53	19.53	18.84	18.84	500
2008-02-22	20.28	20.47	19.32	19.47	800
2008-02-25	18.71	19.08	18.68	19.08	300
2008-02-26	18.83	19.88	18.75	19.79	2400
2008-02-29	19.96	19.99	19.96	19.99	1000
2008-03-03	19.06	19.06	18.66	18.66	3900
2008-03-04	18.68	18.80	18.67	18.80	12067
2008-03-05	18.65	18.78	18.20	18.23	2700
2008-03-06	18.09	18.10	17.91	17.91	2534
2008-03-07	17.65	18.25	17.65	18.00	1350
2008-03-10	17.90	17.90	17.89	17.90	600
2008-03-11	18.00	18.00	17.99	18.00	5900
2008-03-12	18.00	18.76	18.00	18.45	2916
2008-03-13	18.56	18.60	18.16	18.60	1844
2008-03-14	18.50	18.50	18.50	18.50	4476
2008-03-17	17.99	18.49	17.99	18.49	4343
2008-03-18	18.35	18.35	18.35	18.35	100
2008-03-19	18.00	18.00	17.74	17.74	900
2008-03-20	17.10	17.99	17.00	17.99	6600
2008-03-26	18.50	18.50	18.50	18.50	500
2008-03-27	18.50	18.50	18.00	18.00	1300
2008-03-31	18.79	18.79	18.00	18.00	17520
2008-04-03	17.92	18.00	16.12	16.75	3800
2008-04-08	17.00	17.00	16.99	17.00	6121
2008-04-10	17.00	17.00	16.99	17.00	1900
2008-04-21	17.10	17.25	16.52	17.25	53957
2008-04-23	17.00	17.26	17.00	17.25	1900
2008-04-24	17.08	17.84	17.01	17.31	9793
2008-04-25	17.30	17.30	17.30	17.30	200
2008-04-28	17.50	17.56	17.50	17.56	300
2008-04-29	17.75	18.00	17.70	17.70	4381
2008-04-30	17.06	17.69	17.02	17.65	2079
2008-05-05	17.31	17.31	17.28	17.28	1000
2008-05-06	17.93	17.93	17.90	17.92	900
2008-05-12	17.32	17.50	17.30	17.50	1300
2008-05-13	17.53	17.53	17.50	17.50	1002
2008-05-14	17.90	18.10	17.51	18.10	9267
2008-05-15	17.99	18.00	17.99	18.00	1070
2008-05-19	17.51	19.99	17.51	19.99	6253
2008-05-20	19.60	19.60	19.60	19.60	167
2008-05-21	18.90	18.90	18.89	18.89	1000
2008-05-22	18.90	18.90	18.25	18.25	10858
2008-05-23	17.54	18.32	17.52	18.32	1100
2008-05-27	17.76	18.10	17.50	18.08	1808
2008-05-28	18.00	18.00	17.99	18.00	1413
2008-05-29	17.78	17.78	17.50	17.65	4723
2008-05-30	17.30	17.30	17.25	17.25	750
2008-06-02	17.40	17.59	17.26	17.52	2187
2008-06-03	18.15	18.15	17.95	17.96	547
2008-06-04	17.96	17.99	17.94	17.99	843
2008-06-05	18.00	18.00	18.00	18.00	760
2008-06-06	17.29	17.29	17.29	17.29	800
2008-06-10	18.44	18.95	17.80	18.00	3600
2008-06-11	18.00	18.00	17.99	17.99	700
2008-06-12	18.00	18.41	17.41	17.46	7960
2008-06-13	17.99	17.99	17.55	17.72	1442
2008-06-16	17.97	18.55	17.84	18.03	7441
2008-06-17	17.44	17.44	17.41	17.42	500
2008-06-18	17.25	17.67	17.25	17.67	2051
2008-06-19	17.99	19.14	17.99	18.70	2581
2008-06-25	18.00	18.60	18.00	18.60	899
2008-07-01	17.26	17.26	17.24	17.24	6083
2008-07-02	17.00	18.00	16.79	16.80	18412
2008-07-08	16.50	16.50	16.50	16.50	200
2008-07-10	16.50	16.50	15.00	15.50	3200
2008-07-11	15.50	15.50	15.50	15.50	2000
2008-07-14	15.00	15.00	15.00	15.00	300
2008-07-15	15.00	15.16	14.36	14.60	4440
2008-07-16	14.60	14.60	14.60	14.60	1000
2008-07-17	14.39	15.00	14.00	14.90	5900
2008-07-18	16.46	17.20	13.60	17.20	3729
2008-07-21	16.11	16.11	16.11	16.11	100
2008-07-22	15.94	15.94	15.91	15.91	200
2008-07-23	15.90	15.90	15.90	15.90	100
2008-07-24	16.41	16.45	16.24	16.25	2720
2008-07-28	15.95	15.96	15.91	15.91	500
2008-07-29	17.19	17.19	17.19	17.19	100
2008-07-30	16.48	16.81	16.48	16.81	300
2008-08-04	17.67	17.98	17.35	17.35	1719
2008-08-06	16.51	16.52	16.51	16.52	552
2008-08-18	17.00	17.00	17.00	17.00	100
2008-08-19	16.52	16.74	16.30	16.74	400
2008-08-20	17.99	17.99	17.92	17.92	1774
2008-08-25	18.90	18.90	18.26	18.49	1000
2008-08-27	18.26	18.50	18.26	18.50	1100
2008-09-02	18.26	18.40	18.26	18.40	5300
2008-09-04	18.40	18.40	18.40	18.40	477
2008-09-10	18.26	18.26	18.17	18.17	1282
2008-09-15	18.45	18.50	18.45	18.47	524
2008-09-16	18.20	18.50	18.17	18.50	1852
2008-09-17	18.17	18.20	17.49	18.00	2283
2008-09-18	18.00	18.00	17.97	17.97	2000
2008-09-19	18.50	18.50	17.45	17.45	5297
2008-09-25	17.45	17.45	17.45	17.45	5100
2008-09-26	17.35	17.35	16.55	17.35	10100
2008-09-29	17.20	17.20	17.20	17.20	1537
2008-09-30	16.66	16.66	16.65	16.65	300
2008-10-01	16.27	17.50	16.27	17.50	2819
2008-10-03	18.21	18.49	17.60	17.60	897
2008-10-06	17.00	17.00	17.00	17.00	650
2008-10-07	16.07	16.99	16.00	16.75	3491
2008-10-08	17.39	17.39	17.39	17.39	100
2008-10-09	16.90	16.90	16.50	16.50	4150
2008-10-10	16.12	16.12	15.40	15.40	66100
2008-10-13	15.75	15.75	15.75	15.75	2000
2008-10-14	15.60	15.60	12.48	14.75	5065
2008-10-15	14.62	15.10	13.94	14.25	34848
2008-10-16	14.70	14.70	14.00	14.25	8892
2008-10-17	14.25	14.25	14.10	14.10	10500
2008-10-20	14.22	14.25	14.15	14.15	3300
2008-10-21	14.00	14.06	13.96	13.96	4555
2008-10-22	14.00	14.25	14.00	14.20	2800
2008-10-23	14.25	14.25	14.20	14.20	400
2008-10-24	13.61	13.61	13.60	13.60	1000
2008-10-28	13.40	14.25	13.40	14.25	24362
2008-10-29	14.25	14.90	14.25	14.90	2300
2008-10-30	13.74	14.85	13.71	14.85	4800
2008-10-31	15.03	15.03	14.70	15.03	500
2008-11-03	15.04	15.84	15.00	15.84	3400
2008-11-04	16.00	16.50	15.00	15.04	9983
2008-11-05	15.00	16.25	15.00	16.25	445
2008-11-07	15.01	15.01	15.01	15.01	655
2008-11-11	15.00	15.00	15.00	15.00	600
2008-11-12	15.00	15.00	14.70	14.90	17811
2008-11-13	14.01	14.98	14.01	14.96	865
2008-11-17	14.05	14.95	14.05	14.95	3302
2008-11-18	15.00	15.66	14.58	15.66	2810
2008-11-19	14.98	14.98	14.24	14.24	1310
2008-11-20	14.49	14.49	14.23	14.23	1814
2008-11-21	14.00	14.00	13.00	13.75	8300
2008-11-24	13.00	13.00	12.49	12.49	900
2008-11-25	12.72	13.03	12.72	13.00	5380
2008-11-26	13.29	13.29	13.20	13.29	1501
2008-11-28	12.51	13.29	12.50	13.29	746
2008-12-01	12.21	12.21	12.21	12.21	500
2008-12-03	12.55	13.10	12.55	13.10	1760
2008-12-04	13.26	13.29	12.20	12.60	10203
2008-12-08	11.89	11.89	10.28	12.95	3302
2008-12-09	11.14	13.75	10.97	11.38	9522
2008-12-10	10.95	11.99	10.95	11.99	1130
2008-12-11	11.49	12.95	11.49	12.75	3000
2008-12-16	12.52	12.86	12.52	12.55	300
2008-12-17	12.75	12.75	12.25	12.25	2860
2008-12-19	12.25	12.25	11.28	11.28	1368
2008-12-23	11.25	11.25	11.20	11.20	1269
2008-12-26	11.47	11.50	11.47	11.50	1209
2008-12-29	11.50	11.60	10.57	11.60	2200
2008-12-30	11.60	11.60	11.20	11.60	2175
2008-12-31	11.51	12.22	11.50	11.50	5479
2009-01-02	11.39	11.68	11.39	11.50	2671
2009-01-05	11.96	11.96	11.25	11.25	600
2009-01-06	11.94	13.99	11.94	12.50	123737
2009-01-08	12.02	12.02	11.62	12.00	31700
2009-01-09	11.54	11.90	11.54	11.90	760
2009-01-12	11.76	11.76	11.13	11.13	1000
2009-01-13	10.67	10.67	10.67	10.67	119
2009-01-14	10.70	11.30	10.70	11.24	3185
2009-01-21	11.50	11.50	11.50	11.50	1400
2009-01-22	10.72	10.72	10.51	10.54	1880
2009-01-23	10.73	10.73	10.72	10.72	500
2009-01-28	10.52	10.52	9.90	9.90	7021
2009-02-02	10.60	10.60	10.00	10.11	1750
2009-02-03	10.50	10.89	10.33	10.33	3520
2009-02-04	9.95	9.95	9.95	9.95	100
2009-02-05	9.86	10.00	9.86	9.90	3101
2009-02-06	9.95	9.97	9.95	9.95	2571
2009-02-09	9.98	9.98	9.98	9.98	300
2009-02-12	9.90	10.53	9.90	10.40	3890
2009-02-19	9.95	10.17	9.83	10.17	1425
2009-02-24	9.18	9.18	8.20	8.90	3853
2009-02-25	9.03	10.60	9.03	10.01	4200
2009-02-26	9.59	10.74	9.59	10.73	1000
2009-02-27	10.28	10.28	10.25	10.25	2597
2009-03-02	10.25	11.01	9.99	10.00	38595
2009-03-03	10.00	10.00	8.64	9.49	4872
2009-03-04	9.55	9.55	9.50	9.50	450
2009-03-05	9.26	9.26	8.38	9.02	1400
2009-03-09	9.00	9.10	8.90	8.90	5830
2009-03-10	9.15	9.15	9.15	9.15	100
2009-03-11	9.16	9.16	9.15	9.15	1114
2009-03-12	9.12	9.12	9.12	9.12	472
2009-03-13	9.20	9.20	9.20	9.20	100
2009-03-16	9.10	9.22	8.84	9.18	50600
2009-03-17	9.20	9.20	9.18	9.18	2144
2009-03-18	9.17	9.44	9.15	9.44	2900
2009-03-19	9.45	9.80	9.45	9.53	18300
2009-03-20	9.98	10.74	9.98	10.25	1350
2009-03-23	10.44	10.45	10.44	10.45	1200
2009-03-24	10.92	11.05	10.92	11.05	1300
2009-03-25	10.73	11.99	10.73	11.99	2701
2009-03-27	11.13	11.13	11.13	11.13	100
2009-03-30	12.02	12.26	12.00	12.08	3065
2009-03-31	11.00	11.89	11.00	11.89	2000
2009-04-01	12.00	12.00	12.00	12.00	300
2009-04-02	11.30	11.86	11.30	11.66	1600
2009-04-03	11.73	11.84	11.73	11.83	1350
2009-04-06	10.60	11.38	10.39	11.34	2200
2009-04-07	11.64	11.64	10.01	10.75	3072
2009-04-08	9.54	11.75	9.54	10.01	47599
2009-04-09	9.79	10.52	9.50	10.30	5443
2009-04-13	9.70	9.70	9.70	9.70	269
2009-04-14	9.99	11.36	9.99	11.00	5930
2009-04-15	10.83	11.25	10.76	11.09	1900
2009-04-16	11.10	12.80	11.10	12.75	13881
2009-04-17	13.16	13.35	12.71	12.82	8000
2009-04-21	13.00	13.06	12.74	13.06	1767
2009-04-22	12.87	12.93	12.87	12.88	1400
2009-04-23	12.75	12.88	12.75	12.85	2000
2009-04-27	12.84	12.84	12.84	12.84	200
2009-04-29	12.70	12.70	12.70	12.70	400
2009-04-30	12.75	12.92	12.75	12.89	27511
2009-05-01	13.12	13.43	13.10	13.31	1638
2009-05-04	13.03	13.60	13.03	13.50	6431
2009-05-05	13.06	13.09	13.05	13.09	700
2009-05-06	13.24	13.24	13.19	13.23	1100
2009-05-07	13.17	13.86	12.50	13.86	23921
2009-05-08	13.52	13.52	12.80	13.14	16416
2009-05-11	13.50	13.50	12.74	12.74	5443
2009-05-12	12.41	13.11	12.41	12.82	2938
2009-05-13	12.74	13.10	12.74	13.00	3526
2009-05-14	13.10	13.10	12.99	12.99	698
2009-05-15	13.00	13.00	13.00	13.06	3700
2009-05-18	11.28	12.89	11.28	12.86	8401
2009-05-19	12.52	12.94	12.52	12.94	740
2009-05-20	12.99	13.05	12.66	12.87	17800
2009-05-21	13.08	13.10	12.84	12.84	2600
2009-05-27	12.98	13.68	12.11	12.99	12403
2009-05-28	12.44	12.85	12.22	12.61	8481
2009-05-29	12.81	13.31	12.80	13.01	2491
2009-06-01	13.00	13.37	12.99	13.37	2800
2009-06-03	13.89	14.74	13.53	14.31	2900
2009-06-04	14.24	14.37	14.24	14.36	3507
2009-06-05	14.50	15.23	14.41	15.22	5136
2009-06-08	15.32	16.23	15.31	16.22	1300
2009-06-09	16.72	16.75	16.00	16.67	4998
2009-06-10	16.36	16.51	16.01	16.22	800
2009-06-11	16.25	16.25	15.67	16.21	3900
2009-06-12	16.30	16.30	16.10	16.12	2704
2009-06-15	16.00	16.29	16.00	16.15	1250
2009-06-17	16.50	16.70	16.36	16.50	10899
2009-06-18	16.11	16.66	15.70	15.70	3765
2009-06-19	15.74	16.27	15.74	15.88	1665
2009-06-22	15.53	15.53	15.50	15.50	300
2009-06-23	16.50	16.81	15.33	15.33	2751
2009-06-24	15.54	17.14	15.28	17.14	12683
2009-06-25	16.04	17.06	16.01	16.55	9166
2009-06-26	16.78	16.83	16.21	16.33	14943
2009-06-29	16.80	16.80	16.02	16.49	4768
2009-06-30	16.65	17.50	16.55	17.50	863
2009-07-01	17.49	19.00	17.49	18.60	2900
2009-07-02	18.55	18.87	18.41	18.70	4355
2009-07-06	18.54	18.80	17.61	17.61	13038
2009-07-07	17.50	17.73	17.11	17.11	6701
2009-07-08	17.50	17.63	16.10	17.63	11606
2009-07-09	18.22	18.22	16.62	17.08	8552
2009-07-10	17.99	18.16	17.75	18.04	3905
2009-07-13	17.19	17.78	17.11	17.17	1500
2009-07-14	19.14	19.14	17.54	17.88	4238
2009-07-15	18.21	18.21	17.75	17.75	3772
2009-07-16	17.92	18.21	17.82	17.85	1200
2009-07-17	17.92	18.04	17.44	18.04	1300
2009-07-21	17.88	17.88	17.52	17.74	2646
2009-07-22	17.29	18.05	17.15	18.00	23567
2009-07-23	18.00	18.00	17.40	17.40	874
2009-07-24	17.50	18.50	17.50	18.50	2250
2009-07-27	18.28	18.28	17.80	18.18	15964
2009-07-28	18.25	18.50	18.20	18.50	10134
2009-07-29	18.22	18.22	18.00	18.12	3094
2009-07-30	18.00	18.50	17.46	18.50	19401
2009-07-31	18.49	18.49	17.74	17.93	1400
2009-08-03	18.30	18.50	17.23	18.50	1600
2009-08-04	17.88	18.40	17.88	18.32	1950
2009-08-05	17.79	18.19	17.79	17.89	701
2009-08-06	17.99	18.50	17.99	18.46	5407
2009-08-07	18.50	18.61	18.44	18.61	3985
2009-08-10	18.31	18.85	18.31	18.65	750
2009-08-11	19.04	19.05	18.75	19.00	15272
2009-08-12	18.73	19.94	18.41	19.46	6503
2009-08-13	19.93	19.94	19.40	19.55	3960
2009-08-14	19.51	19.72	18.71	19.12	2692
2009-08-17	18.80	19.60	18.33	18.93	12919
2009-08-18	19.42	19.75	18.93	19.56	8800
2009-08-19	19.56	19.69	18.60	19.19	7364
2009-08-20	18.64	19.66	18.30	19.66	15722
2009-08-21	18.82	20.35	18.82	20.35	28201
2009-08-24	19.25	20.40	19.25	19.93	26143
2009-08-25	18.66	20.08	18.66	19.74	4196
2009-08-26	20.79	21.11	20.45	20.46	8700
2009-08-27	21.28	21.95	20.66	21.00	12057
2009-08-28	21.19	21.31	20.85	20.85	12918
2009-09-01	20.50	20.79	20.41	20.69	6172
2009-09-02	20.50	20.90	20.50	20.85	11400
2009-09-03	20.85	21.12	20.25	20.25	12710
2009-09-04	20.69	20.69	20.50	20.50	200
2009-09-08	20.93	20.93	20.75	20.75	500
2009-09-09	21.23	21.94	20.89	20.90	2101
2009-09-10	21.03	21.03	21.03	21.03	100
2009-09-11	20.33	20.90	20.33	20.65	400
2009-09-14	21.03	21.28	20.50	21.00	2920
2009-09-15	21.00	21.03	20.35	21.00	6145
2009-09-16	21.00	21.00	20.36	20.77	3196
2009-09-17	20.95	20.95	20.56	20.79	2400
2009-09-18	21.70	21.70	20.40	20.40	5594
2009-09-21	21.28	21.69	20.92	20.92	22457
2009-09-22	21.67	21.67	21.00	21.13	625
2009-09-23	21.05	21.05	20.90	20.90	500
2009-09-24	20.81	20.85	20.26	20.84	3151
2009-09-25	20.84	20.85	20.29	20.81	1456
2009-09-28	20.89	20.89	20.89	20.89	186
2009-09-29	20.95	20.95	20.67	20.67	2854
2009-09-30	20.63	20.63	20.63	20.63	100
2009-10-01	20.48	20.81	20.00	20.75	48729
2009-10-05	20.28	20.55	20.28	20.53	1350
2009-10-06	19.87	20.51	19.87	20.38	900
2009-10-07	20.52	21.00	20.52	20.95	25326
2009-10-08	20.95	21.50	20.95	21.45	7094
2009-10-09	21.51	21.51	21.50	21.50	900
2009-10-12	21.52	21.70	21.21	21.21	5745
2009-10-13	21.48	21.58	20.75	21.58	4220
2009-10-14	21.14	21.53	21.10	21.41	11204
2009-10-15	21.25	21.50	21.24	21.31	6750
2009-10-16	21.25	21.25	20.79	21.05	10471
2009-10-19	20.90	21.94	20.90	21.94	8914
2009-10-20	21.83	22.56	21.37	21.68	18876
2009-10-21	21.72	22.90	21.48	22.13	26671
2009-10-22	21.57	22.58	21.50	22.58	9801
2009-10-23	22.94	22.94	21.76	22.00	20257
2009-10-26	23.00	23.00	21.66	21.66	2962
2009-10-27	22.00	22.00	21.90	21.90	9366
2009-10-28	22.02	22.23	22.00	22.00	4051
2009-10-29	22.22	22.25	21.78	21.78	10137
2009-10-30	21.80	21.97	20.41	21.13	4866
2009-11-02	21.03	21.20	20.70	21.16	4793
2009-11-03	20.95	21.93	20.95	21.93	3229
2009-11-04	21.55	22.11	21.03	21.51	7973
2009-11-05	21.90	22.75	21.00	22.27	18064
2009-11-06	21.72	22.14	21.70	21.71	3300
2009-11-09	22.24	22.24	21.02	21.80	9126
2009-11-10	22.76	22.76	22.01	22.19	5797
2009-11-11	22.15	22.25	22.15	22.25	4937
2009-11-12	22.03	22.25	22.00	22.01	3151
2009-11-13	22.22	22.22	22.00	22.00	2045
2009-11-16	22.19	22.19	21.80	22.00	578
2009-11-17	22.00	22.22	21.42	21.51	7356
2009-11-18	21.00	21.62	21.00	21.55	600
2009-11-19	21.93	21.93	21.35	21.87	1400
2009-11-20	21.55	21.98	21.43	21.79	3650
2009-11-23	21.59	22.21	21.57	21.85	2162
2009-11-24	22.20	22.22	21.42	21.63	1100
2009-11-25	22.03	22.03	21.65	21.65	1500
2009-11-27	21.70	21.70	21.50	21.50	300
2009-11-30	21.88	22.00	21.54	21.60	1080
2009-12-01	21.73	22.25	21.10	22.03	34989
2009-12-02	22.19	22.19	21.21	21.40	2111
2009-12-03	21.24	21.27	21.24	21.26	412
2009-12-04	21.37	21.75	21.37	21.74	4433
2009-12-07	21.61	22.56	21.61	22.56	1100
2009-12-08	22.56	22.93	22.56	22.85	1324
2009-12-09	21.50	22.15	21.50	22.15	70100
2009-12-10	22.71	22.71	21.65	22.30	18171
2009-12-11	22.50	22.50	22.50	22.50	597
2009-12-14	21.70	22.30	21.51	21.99	3998
2009-12-15	21.55	21.85	21.50	21.84	1152
2009-12-16	21.54	21.70	21.54	21.60	1000
2009-12-17	21.50	21.64	21.35	21.64	1500
2009-12-18	21.54	22.50	21.35	22.25	6172
2009-12-21	22.25	22.25	21.31	22.02	1600
2009-12-22	22.05	22.05	21.42	21.94	2702
2009-12-23	21.70	22.46	21.50	22.46	900
2009-12-24	21.77	22.20	21.60	21.91	1220
2009-12-28	21.39	22.29	21.39	22.11	2786
2009-12-29	22.04	22.20	21.80	22.11	856
2009-12-30	21.82	21.82	21.40	21.80	2600
2009-12-31	21.49	22.30	21.34	21.49	10376
2010-01-04	21.96	21.99	21.45	21.99	1500
2010-01-05	22.26	22.43	21.80	21.85	7146
2010-01-06	21.99	22.47	21.79	22.10	5200
2010-01-07	22.10	22.10	22.10	22.10	100
2010-01-08	21.60	22.32	21.60	21.68	400
2010-01-11	22.18	22.42	22.14	22.31	3009
2010-01-12	22.31	22.35	22.25	22.25	5502
2010-01-13	21.75	22.30	21.75	22.30	500
2010-01-14	22.07	22.25	21.55	22.25	1900
2010-01-15	22.39	22.39	22.11	22.11	200
2010-01-19	22.44	22.44	21.79	22.33	7151
2010-01-20	22.23	22.39	22.22	22.33	18274
2010-01-21	21.70	22.19	21.70	22.19	1671
2010-01-22	22.19	22.40	22.12	22.25	1558
2010-01-26	21.63	22.20	21.63	22.10	1500
2010-01-27	21.30	22.10	21.30	22.10	1500
2010-01-28	22.38	22.38	22.12	22.34	400
2010-02-03	21.57	22.32	21.57	22.20	4886
2010-02-05	21.52	21.63	21.50	21.63	1100
2010-02-08	21.52	21.75	21.50	21.59	3246
2010-02-09	21.57	21.81	21.50	21.70	4349
2010-02-10	21.55	21.58	21.47	21.49	4798
2010-02-11	21.31	21.46	20.14	21.17	2950
2010-02-12	20.00	20.88	19.70	20.70	18920
2010-02-16	20.08	20.50	19.48	20.33	13162
2010-02-17	20.49	20.50	20.49	20.50	900
2010-02-18	20.48	20.48	20.45	20.45	200
2010-02-19	20.35	20.35	20.33	20.35	28220
2010-02-23	19.72	19.87	19.72	19.86	800
2010-02-24	20.25	20.35	20.01	20.35	400
2010-02-25	20.20	20.20	20.04	20.07	550
2010-02-26	20.20	20.35	20.20	20.35	2949
2010-03-01	20.32	20.37	20.05	20.05	7337
2010-03-02	19.55	20.19	19.49	20.09	4665
2010-03-03	20.75	21.08	20.60	20.60	5028
2010-03-04	20.59	21.20	19.95	20.58	31454
2010-03-05	19.80	21.80	19.70	21.57	11355
2010-03-08	21.83	21.85	20.54	20.86	20622
2010-03-09	20.63	21.30	20.55	21.25	12360
2010-03-10	20.85	21.58	20.85	21.56	2739
2010-03-11	21.50	22.00	21.20	22.00	2700
2010-03-12	21.80	21.98	21.80	21.98	400
2010-03-15	21.54	21.64	21.50	21.64	696
2010-03-16	22.20	22.20	21.99	22.09	3497
2010-03-17	21.72	22.22	21.72	22.21	3404
2010-03-18	21.93	22.32	21.50	22.00	3390
2010-03-19	21.30	22.00	21.30	22.00	6808
2010-03-22	21.91	22.07	21.91	22.07	28604
2010-03-23	22.00	22.07	21.89	22.07	1400
2010-03-24	22.03	22.03	21.71	22.03	5194
2010-03-25	21.70	21.70	21.65	21.65	329
2010-03-26	21.71	22.30	21.67	22.24	2522
2010-03-29	21.61	22.74	21.61	22.50	3787
2010-03-30	22.51	22.96	22.51	22.96	1600
2010-03-31	22.99	23.16	22.78	23.16	3390
2010-04-01	22.52	22.79	22.10	22.68	2404
2010-04-05	22.59	23.00	22.59	23.00	700
2010-04-06	23.29	23.29	22.59	22.70	9259
2010-04-07	22.21	23.53	22.21	23.53	9668
2010-04-08	23.25	23.88	23.25	23.88	7728
2010-04-09	23.82	25.10	22.97	24.43	5150
2010-04-12	23.77	24.28	23.37	24.28	2600
2010-04-13	24.99	24.99	24.75	24.78	500
2010-04-14	24.70	24.90	24.70	24.84	2700
2010-04-15	24.72	26.20	24.72	26.00	11300
2010-04-16	25.28	25.81	25.28	25.74	800
2010-04-19	26.40	26.40	25.54	26.33	5674
2010-04-20	26.79	27.25	26.77	27.05	6027
2010-04-21	27.35	27.79	26.28	26.73	7017
2010-04-22	27.00	27.54	27.00	27.54	2282
2010-04-23	27.08	27.08	27.08	27.08	100
2010-04-26	27.23	27.70	27.23	27.38	6200
2010-04-27	27.75	27.75	27.75	27.75	100
2010-04-28	27.90	27.90	27.30	27.75	800
2010-04-29	27.35	28.08	27.35	27.50	3294
2010-04-30	27.89	28.23	27.64	27.97	2431
2010-05-03	27.95	28.00	27.90	27.90	4081
2010-05-05	27.00	28.00	27.00	28.00	1600
2010-05-06	27.00	28.50	27.00	28.50	16505
2010-05-07	28.50	29.05	28.01	28.20	1847
2010-05-10	27.80	28.99	27.80	28.65	3354
2010-05-11	29.66	30.00	29.11	29.40	6425
2010-05-12	29.00	29.49	28.71	29.37	3709
2010-05-13	29.40	31.90	28.76	31.00	17184
2010-05-14	30.68	30.80	29.51	30.42	5018
2010-05-17	30.00	31.09	30.00	31.00	4672
2010-05-18	31.31	31.74	30.41	31.24	4936
2010-05-19	31.22	31.70	30.90	31.60	6432
2010-05-20	31.00	31.26	30.69	31.26	2600
2010-05-21	31.30	31.68	28.20	31.68	4149
2010-05-24	31.77	31.77	29.33	30.96	2118
2010-05-25	30.83	30.83	29.41	30.22	7714
2010-05-26	30.50	31.19	30.49	30.71	3075
2010-05-27	30.73	31.27	30.73	31.15	2600
2010-05-28	30.31	31.70	30.31	31.19	2900
2010-06-01	31.41	31.41	31.00	31.01	2205
2010-06-02	31.40	31.49	31.40	31.49	2059
2010-06-03	31.44	31.69	31.08	31.59	8246
2010-06-04	31.85	31.85	31.14	31.60	2907
2010-06-07	31.79	32.00	30.88	31.95	15639
2010-06-08	31.95	31.99	31.35	31.99	4013
2010-06-09	31.99	32.00	31.53	31.85	2500
2010-06-10	32.24	33.22	32.16	33.20	18829
2010-06-11	33.43	33.49	32.01	33.42	6905
2010-06-14	33.75	34.51	33.75	34.40	7225
2010-06-15	34.86	34.86	34.40	34.75	3789
2010-06-16	34.49	34.49	34.15	34.45	3777
2010-06-17	34.49	34.50	33.90	34.19	3536
2010-06-18	33.75	34.69	33.70	34.69	7628
2010-06-21	34.45	34.75	33.35	34.75	4769
2010-06-22	34.57	34.75	34.12	34.12	7722
2010-06-23	34.05	34.25	33.58	33.98	4904
2010-06-24	33.70	34.52	33.70	34.52	8261
2010-06-25	34.11	34.63	33.05	34.23	237030
2010-06-28	34.10	34.50	33.60	34.30	9475
2010-06-29	34.06	34.29	33.80	33.80	4853
2010-06-30	34.16	34.16	33.44	33.47	2899
2010-07-01	33.48	33.97	31.39	31.48	7575
2010-07-02	31.41	31.72	30.39	30.59	9635
2010-07-06	30.79	32.05	30.78	31.54	6053
2010-07-07	32.17	34.40	32.17	33.69	22408
2010-07-08	33.95	34.28	33.20	33.85	8114
2010-07-09	33.88	34.35	33.46	34.01	15987
2010-07-12	34.68	34.81	33.78	34.15	6928
2010-07-13	33.02	34.12	33.02	34.08	9229
2010-07-14	34.68	35.49	34.06	34.06	7341
2010-07-15	34.48	34.63	34.04	34.28	2013
2010-07-16	34.10	35.00	33.93	34.03	9389
2010-07-19	35.50	35.50	34.39	34.74	11995
2010-07-20	34.60	34.60	33.74	33.98	7367
2010-07-21	34.00	34.00	33.19	33.19	3455
2010-07-22	33.06	33.90	33.06	33.59	3571
2010-07-23	34.70	34.71	33.73	33.90	7418
2010-07-26	34.16	34.54	33.69	34.25	4453
2010-07-27	34.49	34.59	34.02	34.02	4483
2010-07-28	34.71	34.71	33.44	33.86	5170
2010-07-29	33.13	33.46	33.13	33.39	926
2010-07-30	33.05	33.91	33.05	33.45	1602
2010-08-02	33.95	33.95	33.46	33.71	8319
2010-08-03	33.71	34.63	33.71	34.26	8573
2010-08-04	34.18	34.53	34.15	34.25	20704
2010-08-05	34.34	34.45	34.13	34.13	6504
2010-08-06	33.78	33.89	32.73	33.02	3677
2010-08-09	32.90	32.90	30.50	31.14	4701
2010-08-10	30.13	31.28	29.54	30.52	12815
2010-08-11	30.22	31.61	30.08	31.11	19718
2010-08-12	30.80	33.40	30.80	32.47	15457
2010-08-13	32.17	32.89	31.75	31.75	3190
2010-08-16	31.76	31.76	30.25	30.62	5976
2010-08-17	30.56	31.59	30.28	31.43	15861
2010-08-18	31.12	31.74	30.91	31.66	9719
2010-08-19	32.26	32.26	30.91	31.85	2432
2010-08-20	30.99	31.34	30.72	30.72	4109
2010-08-23	30.19	30.46	29.32	29.34	3831
2010-08-24	29.13	29.50	29.13	29.21	9252
2010-08-25	29.18	31.38	29.16	31.38	13097
2010-08-26	31.22	31.91	30.61	30.69	6568
2010-08-27	30.94	32.11	30.43	32.11	5167
2010-08-30	31.90	31.90	31.35	31.35	2345
2010-08-31	31.16	31.49	31.01	31.23	3929
2010-09-01	32.88	32.88	32.88	32.88	2040
2010-09-02	32.88	33.62	32.36	33.62	2770
2010-09-03	33.57	33.99	32.56	33.30	3345
2010-09-07	32.85	33.32	32.01	32.16	4005
2010-09-08	32.25	32.68	32.25	32.68	1515
2010-09-09	32.15	33.42	32.10	32.35	2705
2010-09-10	32.61	32.61	32.25	32.51	1277
2010-09-13	32.49	33.81	31.96	33.41	3078
2010-09-14	32.66	33.74	31.89	33.49	5245
2010-09-15	33.41	34.18	33.41	34.18	1919
2010-09-16	33.99	34.17	33.29	33.29	620
2010-09-17	33.76	33.76	32.07	33.01	19064
2010-09-20	32.38	34.10	32.38	33.92	2904
2010-09-21	33.96	34.65	33.60	34.13	5407
2010-09-22	34.14	34.16	33.22	33.22	1761
2010-09-23	32.89	32.89	32.89	32.89	3181
2010-09-24	33.24	33.71	31.90	33.49	2777
2010-09-27	33.49	34.80	33.49	33.53	537
2010-09-28	33.50	33.78	33.14	33.78	1261
2010-09-29	33.50	34.10	32.79	33.78	2942
2010-09-30	33.47	33.47	33.40	33.44	1409
2010-10-01	33.49	33.50	33.49	33.50	396
2010-10-04	33.50	33.50	33.04	33.23	32603
2010-10-05	33.50	33.65	33.32	33.50	21282
2010-10-06	32.84	32.84	32.84	32.84	1131
2010-10-07	32.58	33.50	32.58	32.86	1191
2010-10-08	33.64	33.64	32.73	33.48	1334
2010-10-11	33.49	33.50	32.79	33.46	1422
2010-10-12	33.36	33.47	33.36	33.47	200
2010-10-13	33.74	34.28	33.53	34.24	4676
2010-10-14	34.24	35.18	33.47	33.92	21108
2010-10-15	34.25	34.70	33.37	34.03	5532
2010-10-18	33.75	34.40	33.75	34.14	9309
2010-10-19	34.05	34.05	33.30	33.30	2699
2010-10-20	34.17	34.20	33.00	33.02	1102
2010-10-21	33.38	33.38	33.10	33.28	1650
2010-10-22	32.90	33.64	32.84	33.64	3724
2010-10-25	33.71	34.24	33.71	33.95	906
2010-10-26	33.22	33.98	32.60	33.50	13749
2010-10-27	32.98	32.98	32.98	32.98	310
2010-10-28	33.15	33.65	32.82	33.12	12497
2010-10-29	33.16	33.90	32.58	32.92	10217
2010-11-01	33.35	33.58	32.66	32.86	1544
2010-11-02	33.70	33.79	32.97	33.36	2859
2010-11-03	32.84	33.59	32.78	33.05	3200
2010-11-04	33.53	33.53	33.00	33.31	2140
2010-11-05	33.31	34.20	33.00	33.20	10597
2010-11-08	33.86	33.98	32.80	32.80	7896
2010-11-09	32.70	32.90	31.38	32.11	5194
2010-11-10	31.79	33.33	31.79	32.63	18574
2010-11-11	32.36	32.43	32.10	32.16	3166
2010-11-12	32.39	32.39	31.90	31.92	4486
2010-11-15	32.18	33.00	31.74	32.64	6110
2010-11-16	32.90	33.20	32.52	32.52	6687
2010-11-17	32.73	33.23	32.72	33.14	6797
2010-11-18	33.34	33.99	33.08	33.88	4937
2010-11-19	33.76	33.85	33.03	33.79	3043
2010-11-22	33.79	33.90	33.40	33.40	2377
2010-11-23	33.21	33.70	33.21	33.27	2479
2010-11-24	33.43	33.43	33.01	33.28	2364
2010-11-26	33.80	34.08	33.00	33.19	10805
2010-11-29	33.94	33.94	33.00	33.09	17833
2010-11-30	33.78	33.88	32.15	32.80	18397
2010-12-01	32.72	33.27	32.72	33.26	2037
2010-12-02	33.17	33.37	32.60	33.13	1455
2010-12-03	32.56	33.63	32.36	33.26	16628
2010-12-06	32.71	33.29	32.71	33.12	490
2010-12-07	33.41	33.41	32.90	33.20	1488
2010-12-08	32.50	33.32	32.50	33.32	10093
2010-12-09	33.22	33.30	33.00	33.11	7613
2010-12-10	33.10	33.10	33.10	33.10	340
2010-12-13	33.76	33.80	32.45	32.92	4134
2010-12-14	32.74	33.04	32.10	32.80	9186
2010-12-15	32.93	32.93	32.93	32.93	119
2010-12-16	32.92	33.17	32.70	32.99	4126
2010-12-17	32.91	33.64	32.91	33.64	12414
2010-12-20	33.30	33.45	32.92	33.45	2222
2010-12-21	32.85	33.18	32.85	33.18	1395
2010-12-22	32.69	32.85	31.85	32.38	4724
2010-12-23	32.05	32.15	31.85	32.15	1871
2010-12-27	31.82	32.19	31.82	32.19	703
2010-12-28	31.94	31.94	30.56	31.32	5344
2010-12-29	30.97	31.28	30.69	31.08	1390
2010-12-30	30.97	33.52	30.97	33.12	33074
2010-12-31	33.40	33.83	33.18	33.64	4811
2011-01-03	33.64	34.47	33.07	33.68	14224
2011-01-04	33.58	33.83	33.52	33.53	7210
2011-01-05	34.25	34.25	33.65	33.75	7932
2011-01-06	33.70	33.70	32.55	33.04	15349
2011-01-07	33.99	33.99	32.72	33.16	4657
2011-01-10	33.27	33.82	33.06	33.73	6713
2011-01-11	33.87	34.00	33.21	33.87	5367
2011-01-12	34.00	34.00	33.47	33.62	999
2011-01-13	33.27	33.50	33.27	33.38	11084
2011-01-14	33.31	33.87	32.90	33.31	11865
2011-01-18	33.31	33.31	33.00	33.07	5314
2011-01-19	33.08	33.25	32.51	32.84	7651
2011-01-20	32.71	33.27	32.71	33.01	1190
2011-01-21	33.17	33.17	32.51	33.00	3635
2011-01-24	33.56	33.96	33.56	33.68	9787
2011-01-25	33.79	34.10	33.25	33.74	19152
2011-01-26	33.83	33.89	33.30	33.50	6502
2011-01-27	33.72	34.02	33.40	33.80	6289
2011-01-28	33.00	33.10	32.53	32.53	4526
2011-01-31	32.54	34.10	32.54	33.83	4760
2011-02-01	33.83	34.39	33.58	34.25	6458
2011-02-02	34.21	34.74	34.21	34.48	5448
2011-02-03	34.22	34.99	34.22	34.66	2609
2011-02-04	34.48	34.86	34.12	34.86	3990
2011-02-07	34.68	34.68	33.15	33.87	1060
2011-02-08	33.57	34.60	33.57	34.10	2125
2011-02-09	33.87	34.24	33.87	33.99	672
2011-02-10	33.27	33.86	33.15	33.86	1189
2011-02-11	33.46	34.09	33.45	33.53	3683
2011-02-14	33.51	33.51	33.06	33.38	2634
2011-02-15	33.14	33.18	33.14	33.18	393
2011-02-16	33.50	34.25	33.20	33.62	8998
2011-02-17	33.40	34.29	33.08	34.24	15219
2011-02-18	33.97	34.90	33.95	34.77	8114
2011-02-22	34.41	35.75	33.78	34.72	17078
2011-02-23	34.91	36.00	34.55	35.70	7673
2011-02-24	35.71	36.50	33.90	36.34	20833
2011-02-25	36.14	36.41	34.52	36.41	1900
2011-02-28	36.23	36.99	36.08	36.25	2548
2011-03-01	36.76	36.99	36.31	36.41	3897
2011-03-02	36.34	37.88	36.11	37.20	8349
2011-03-03	37.46	37.46	36.22	37.06	3672
2011-03-04	37.21	37.21	35.62	35.77	4350
2011-03-07	36.49	36.49	35.50	35.59	8384
2011-03-08	35.79	37.65	35.79	37.42	7122
2011-03-09	37.38	38.04	37.38	38.01	6108
2011-03-10	38.00	38.15	37.99	38.00	7192
2011-03-11	38.00	38.03	38.00	38.03	1275
2011-03-14	38.05	38.19	37.86	38.19	1973
2011-03-15	37.65	38.61	37.50	37.55	11415
2011-03-16	37.56	38.16	36.53	37.80	8394
2011-03-17	37.77	38.05	37.69	38.05	1549
2011-03-18	38.13	38.27	37.80	37.80	10477
2011-03-21	38.06	39.75	38.06	38.92	15311
2011-03-22	38.75	39.85	38.27	38.90	26167
2011-03-23	38.68	39.97	37.25	39.96	14278
2011-03-24	40.23	41.25	40.19	41.25	7222
2011-03-25	41.37	43.00	41.40	42.94	6551
2011-03-28	42.84	43.57	42.40	43.57	8148
2011-03-29	43.30	46.37	43.30	45.50	18655
2011-03-30	45.63	45.97	45.24	45.65	14319
2011-03-31	45.47	46.13	45.33	46.13	9251
2011-04-01	45.95	47.72	45.40	46.92	23466
2011-04-04	47.19	47.19	46.27	46.27	10738
2011-04-05	46.40	47.85	46.29	47.01	13076
2011-04-06	47.33	47.00	45.60	45.60	20371
2011-04-07	45.93	45.93	43.92	44.00	4851
2011-04-08	43.00	43.00	41.37	41.55	7742
2011-04-11	40.50	43.36	40.50	41.36	12707
2011-04-12	41.07	41.20	38.27	40.14	3937
2011-04-13	40.42	41.29	39.44	41.29	6683
2011-04-14	40.88	41.40	41.04	41.31	2092
2011-04-15	41.22	41.98	41.21	41.55	10402
2011-04-18	41.03	41.95	40.02	41.04	4811
2011-04-19	41.11	40.76	40.76	40.76	100
2011-04-20	41.32	42.00	40.58	41.57	7882
2011-04-21	41.91	41.36	40.95	40.95	11472
2011-04-25	40.93	40.80	40.25	40.79	756
2011-04-26	40.83	41.57	40.79	40.97	2743
2011-04-27	40.91	40.73	40.50	40.71	1740
2011-04-28	40.71	41.84	40.99	41.40	2823
2011-04-29	41.25	41.86	41.17	41.71	8179
2011-05-02	41.74	42.38	41.64	41.64	2671
2011-05-03	41.09	41.59	41.09	41.42	2020
2011-05-04	41.39	41.20	40.44	40.44	9630
2011-05-05	40.32	40.64	39.23	39.78	6609
2011-05-06	41.54	42.75	40.83	41.09	2699
2011-05-09	40.98	40.98	39.77	40.04	6374
2011-05-10	39.45	41.36	39.45	41.36	14309
2011-05-11	41.28	41.24	40.46	40.46	2629
2011-05-12	40.42	40.99	40.53	40.82	1116
2011-05-13	40.06	40.57	39.60	39.60	3052
2011-05-16	39.54	39.66	38.80	38.80	3584
2011-05-17	38.76	38.90	38.38	38.38	1934
2011-05-18	38.48	38.85	38.40	38.76	1102
2011-05-19	38.53	39.78	38.53	38.91	2920
2011-05-20	38.74	38.82	38.50	38.55	4966
2011-05-23	37.97	38.01	37.54	37.54	1827
2011-05-24	37.85	38.49	37.85	37.89	3381
2011-05-25	37.76	38.21	37.30	37.45	3904
2011-05-26	36.67	38.49	36.67	38.10	13690
2011-05-27	38.15	38.15	37.39	37.51	5130
2011-05-31	36.75	37.76	36.75	37.76	4924
2011-06-01	37.62	38.51	37.32	37.81	3482
2011-06-02	38.06	38.06	36.10	37.18	11180
2011-06-03	36.55	37.05	36.34	36.34	3658
2011-06-06	35.61	36.21	35.10	35.33	12311
2011-06-07	35.39	36.71	35.00	35.71	16874
2011-06-08	35.90	36.84	35.89	36.28	2460
2011-06-09	36.57	36.75	36.52	36.71	1828
2011-06-10	36.41	36.50	36.25	36.25	4270
2011-06-13	36.49	36.99	36.08	36.59	3560
2011-06-14	37.00	38.01	35.91	37.77	37679
2011-06-15	37.54	37.54	36.30	36.79	17684
2011-06-16	36.83	37.08	36.69	37.08	3374
2011-06-17	37.26	38.23	36.38	36.56	10999
2011-06-20	36.50	37.19	36.32	36.91	7340
2011-06-21	38.07	38.95	36.62	37.84	21122
2011-06-22	37.78	37.86	37.40	37.64	1573
2011-06-23	37.09	38.35	36.81	38.19	14118
2011-06-24	38.19	39.75	37.26	39.50	63593
2011-06-27	39.92	40.15	38.93	40.11	14300
2011-06-28	40.50	42.35	40.40	41.99	25707
2011-06-29	42.78	42.79	41.22	42.67	23685
2011-06-30	42.24	43.69	42.08	43.33	34603
2011-07-01	43.17	43.53	42.65	43.02	42879
2011-07-05	43.28	43.28	42.28	42.95	12684
2011-07-06	42.73	43.80	42.32	43.18	19069
2011-07-07	43.64	43.80	42.91	43.75	7898
2011-07-08	43.01	43.50	42.69	43.02	2995
2011-07-11	43.52	43.52	42.71	42.74	5104
2011-07-12	42.80	43.45	42.38	42.44	5097
2011-07-13	41.40	44.89	41.40	44.89	41892
2011-07-14	45.68	45.68	42.94	43.73	7045
2011-07-15	44.00	47.00	43.43	46.51	33833
2011-07-18	46.29	46.84	45.00	45.97	12453
2011-07-19	46.09	47.01	46.07	47.00	7194
2011-07-20	46.80	47.90	46.53	47.87	14604
2011-07-21	48.00	48.98	47.90	48.98	14020
2011-07-22	48.98	49.00	47.75	48.80	10026
2011-07-25	48.04	48.95	48.04	48.94	6419
2011-07-26	48.53	48.88	47.24	47.64	5146
2011-07-27	46.71	47.44	44.51	44.51	6977
2011-07-28	44.51	46.18	42.67	44.75	22029
2011-07-29	44.11	45.84	43.99	45.40	6097
2011-08-01	45.79	47.40	44.25	44.72	10359
2011-08-02	44.55	45.39	44.00	44.03	8824
2011-08-03	43.26	45.50	43.26	45.27	18178
2011-08-04	44.61	45.50	44.25	44.25	6170
2011-08-05	43.97	45.89	43.76	45.15	5021
2011-08-08	44.04	44.91	42.09	42.48	12849
2011-08-09	43.58	45.85	42.40	45.80	8585
2011-08-10	44.92	45.84	42.55	45.02	4209
2011-08-11	45.11	45.97	44.72	45.97	6756
2011-08-12	46.00	46.00	44.97	44.97	3228
2011-08-15	45.17	45.90	43.77	45.58	10659
2011-08-16	45.26	45.58	44.34	44.64	7978
2011-08-17	45.14	45.38	44.38	44.90	9340
2011-08-18	43.75	44.56	42.97	42.97	9281
2011-08-19	41.94	44.80	41.94	43.30	6382
2011-08-22	44.17	44.21	43.01	43.01	6103
2011-08-23	42.58	43.86	42.58	43.77	6106
2011-08-24	43.53	45.57	43.53	45.49	14078
2011-08-25	45.51	46.00	44.55	44.69	4774
2011-08-26	44.33	45.61	44.00	44.74	11041
2011-08-29	45.05	46.20	45.05	46.10	18571
2011-08-30	46.50	46.50	46.00	46.40	2401
2011-08-31	46.71	47.38	45.81	46.93	2401
2011-09-01	47.04	48.45	47.04	47.54	61144
2011-09-02	47.00	47.47	46.51	46.60	6308
2011-09-06	45.60	46.96	44.90	46.46	7313
2011-09-07	47.32	48.49	47.32	48.04	6141
2011-09-08	48.07	48.70	47.94	47.94	15611
2011-09-09	46.86	46.86	45.11	46.11	6184
2011-09-12	45.29	46.58	44.84	46.50	4076
2011-09-13	45.00	47.21	45.00	47.02	5097
2011-09-14	47.15	47.33	46.60	47.33	3287
2011-09-15	47.34	47.74	46.41	47.70	3179
2011-09-16	47.88	48.00	46.85	48.00	8228
2011-09-19	47.49	48.47	47.01	48.06	4225
2011-09-20	48.20	48.40	47.93	47.93	3685
2011-09-21	47.94	48.25	47.00	47.01	7726
2011-09-22	45.96	48.22	45.96	46.41	8088
2011-09-23	46.56	48.18	46.56	48.04	5260
2011-09-26	48.94	48.96	48.06	48.92	3121
2011-09-27	50.74	50.74	49.61	50.43	19789
2011-09-28	50.25	50.45	49.69	50.09	15928
2011-09-29	50.50	50.50	47.49	48.62	5997
2011-09-30	48.13	49.43	45.25	46.22	31572
2011-10-03	45.06	46.74	44.59	44.93	14884
2011-10-04	44.61	47.35	43.07	47.35	6698
2011-10-05	47.44	48.11	45.93	47.51	5226
2011-10-06	47.51	48.00	47.44	47.91	13142
2011-10-07	47.08	48.00	46.10	47.20	8731
2011-10-10	47.50	48.44	47.17	48.27	17578
2011-10-11	47.82	48.38	47.31	48.36	6685
2011-10-12	48.25	50.45	48.22	50.07	9686
2011-10-13	48.93	49.80	48.34	48.91	11848
2011-10-14	49.00	49.00	48.87	49.00	3088
2011-10-17	48.66	48.66	45.78	46.22	14126
2011-10-18	46.19	47.91	46.19	47.91	4864
2011-10-19	47.95	47.95	47.18	47.18	4736
2011-10-20	47.45	47.60	45.82	46.38	5887
2011-10-21	47.16	47.98	46.55	47.90	4165
2011-10-24	47.59	48.85	47.59	48.38	24173
2011-10-25	47.80	49.31	47.74	47.87	11601
2011-10-26	47.87	48.78	47.40	48.60	3698
2011-10-27	49.25	50.71	49.25	50.70	36609
2011-10-28	50.40	50.65	49.05	50.63	2108
2011-10-31	49.95	50.78	49.63	49.63	12377
2011-11-01	48.33	49.90	47.46	47.89	6605
2011-11-02	49.76	49.76	47.86	49.42	8832
2011-11-03	49.25	50.54	48.28	50.54	5808
2011-11-04	50.25	50.37	49.73	50.37	1578
2011-11-07	49.56	50.34	49.56	50.34	600
2011-11-08	51.00	51.65	50.00	51.65	7095
2011-11-09	50.55	50.70	49.09	49.09	7234
2011-11-10	49.74	50.66	49.74	50.62	1902
2011-11-11	50.19	51.29	50.19	51.05	6424
2011-11-14	51.57	52.36	51.57	51.83	9760
2011-11-15	51.70	52.40	51.54	52.36	6570
2011-11-16	52.39	52.53	51.98	51.98	3612
2011-11-17	52.03	52.03	51.27	51.54	1803
2011-11-18	51.72	53.24	51.70	52.86	4450
2011-11-21	52.27	52.77	51.59	52.19	2221
2011-11-22	52.19	52.83	51.97	52.01	2006
2011-11-23	51.58	51.58	50.39	50.39	4330
2011-11-25	49.93	50.29	49.42	49.92	3696
2011-11-28	51.22	52.94	50.52	52.94	3922
2011-11-29	52.63	53.57	52.21	53.14	4841
2011-11-30	54.68	54.95	53.51	54.90	16452
2011-12-01	54.55	54.55	53.55	54.05	8969
2011-12-02	54.51	54.51	53.55	53.71	2672
2011-12-05	54.34	54.34	53.22	53.97	5149
2011-12-06	53.70	53.90	53.10	53.90	2321
2011-12-07	53.52	53.89	52.76	53.34	7981
2011-12-08	52.82	52.82	52.09	52.09	6299
2011-12-09	52.26	54.04	52.26	54.03	3457
2011-12-12	53.37	54.20	52.17	52.82	10801
2011-12-13	53.53	53.92	53.53	53.53	2035
2011-12-14	53.25	54.60	52.73	54.56	4438
2011-12-15	55.26	55.26	54.33	55.22	6944
2011-12-16	55.99	57.34	55.72	57.20	22198
2011-12-19	57.28	57.50	56.65	56.97	7714
2011-12-20	58.23	58.35	57.58	58.06	14485
2011-12-21	57.82	58.01	57.75	57.77	1500
2011-12-22	58.75	58.75	57.58	58.06	3156
2011-12-23	58.31	58.43	56.89	57.12	3167
2011-12-27	57.10	57.39	56.95	57.38	4201
2011-12-28	57.32	57.39	56.80	56.86	1667
2011-12-29	57.04	57.22	56.19	57.22	1662
2011-12-30	57.08	57.42	56.92	57.37	3536
2012-01-03	59.73	59.73	57.00	58.60	29433
2012-01-04	58.40	58.40	57.35	57.73	1935
2012-01-05	57.40	57.98	56.82	57.65	2305
2012-01-06	57.34	57.73	56.99	57.10	5738
2012-01-09	57.33	57.33	56.79	56.96	2023
2012-01-10	57.50	57.50	56.70	57.09	2736
2012-01-11	57.00	57.61	56.87	57.19	9659
2012-01-12	57.64	58.25	57.64	58.21	1471
2012-01-13	57.56	58.44	57.18	58.02	5672
2012-01-17	57.93	58.35	57.24	57.82	5112
2012-01-18	57.90	58.23	57.50	58.23	7913
2012-01-19	60.00	63.37	60.00	62.80	32360
2012-01-20	63.30	66.81	63.30	64.05	17037
2012-01-23	64.25	66.03	64.18	65.04	13385
2012-01-24	65.00	65.00	64.02	64.45	10581
2012-01-25	64.45	66.00	64.00	65.80	8789
2012-01-26	66.61	67.85	66.22	67.85	4548
2012-01-27	67.34	69.46	66.64	69.02	13342
2012-01-30	68.16	70.05	68.16	69.06	8492
2012-01-31	69.94	70.00	68.56	68.67	13430
2012-02-01	69.63	69.63	68.46	68.52	17259
2012-02-02	68.75	68.75	68.04	68.68	10998
2012-02-03	68.94	71.49	68.87	71.24	33976
2012-02-06	67.48	67.48	64.74	65.83	18812
2012-02-07	66.11	66.11	65.29	65.39	2106
2012-02-08	65.35	65.35	59.21	61.25	19985
2012-02-09	60.98	64.54	60.56	61.64	10301
2012-02-10	61.16	61.85	60.75	61.28	5963
2012-02-13	62.11	64.32	61.84	64.32	11890
2012-02-14	63.73	64.87	63.08	64.25	6826
2012-02-15	64.73	66.57	64.73	66.18	11097
2012-02-16	66.39	66.49	65.97	66.10	7447
2012-02-17	66.58	66.58	63.27	65.57	12594
2012-02-21	65.13	67.42	64.56	64.77	5870
2012-02-22	65.12	65.45	63.35	63.59	14716
2012-02-23	64.04	65.59	63.27	65.59	4623
2012-02-24	65.36	65.36	64.24	64.38	1816
2012-02-27	64.40	64.50	64.03	64.03	1591
2012-02-28	64.20	64.20	63.00	63.10	4695
2012-02-29	63.02	63.02	57.07	57.87	16687
2012-03-01	58.85	58.99	55.35	57.62	21130
2012-03-02	57.60	59.32	56.51	57.28	9049
2012-03-05	57.01	60.90	57.01	60.50	10016
2012-03-06	59.68	60.43	59.01	59.56	2394
2012-03-07	60.03	60.03	59.61	60.01	1829
2012-03-08	60.63	60.63	59.29	60.21	2531
2012-03-09	60.11	60.24	59.84	59.97	2706
2012-03-12	59.64	60.06	59.50	59.51	2121
2012-03-13	59.90	59.96	56.08	57.18	26982
2012-03-14	57.24	57.56	56.64	56.97	6657
2012-03-15	57.34	57.34	56.69	57.06	3544
2012-03-16	56.79	58.27	56.79	57.95	5854
2012-03-19	58.07	58.69	57.30	57.86	4973
2012-03-20	58.09	58.60	57.00	57.92	6146
2012-03-21	57.93	58.50	56.99	57.72	6105
2012-03-22	57.59	57.59	56.52	56.93	2476
2012-03-23	56.73	57.64	56.50	57.21	5270
2012-03-26	57.64	58.34	57.50	57.58	6064
2012-03-27	57.36	57.70	56.76	57.43	4428
2012-03-28	57.43	57.68	56.93	57.52	4960
2012-03-29	57.01	57.59	57.01	57.38	4338
2012-03-30	57.48	58.58	57.48	57.94	32171
2012-04-02	57.62	58.37	57.13	58.33	12064
2012-04-03	58.30	58.30	56.62	56.81	4815
2012-04-04	56.45	57.15	56.45	56.57	6061
2012-04-05	56.04	57.09	56.04	56.51	4767
2012-04-09	56.02	56.71	53.00	54.54	19390
2012-04-10	54.52	55.97	50.72	53.00	20986
2012-04-11	53.27	54.41	52.57	53.15	16474
2012-04-12	53.08	55.00	52.57	54.81	6898
2012-04-13	54.56	54.56	53.55	53.95	7360
2012-04-16	54.76	54.85	53.18	54.37	12391
2012-04-17	54.78	55.70	54.26	54.80	10523
2012-04-18	54.56	54.56	50.25	50.67	51660
2012-04-19	51.02	54.30	49.39	49.39	20218
2012-04-20	50.52	53.14	50.52	51.98	15969
2012-04-23	51.63	52.68	51.13	51.33	14990
2012-04-24	51.79	52.00	50.85	51.94	6881
2012-04-25	52.13	55.32	51.86	54.31	23191
2012-04-26	54.40	56.09	54.31	55.28	12412
2012-04-27	54.18	56.56	54.18	55.76	8748
2012-04-30	55.90	57.34	55.84	57.34	30975
2012-05-01	57.13	57.50	55.67	55.96	12529
2012-05-02	55.79	57.69	55.34	57.37	5106
2012-05-03	57.64	57.64	54.31	54.76	5340
2012-05-04	54.89	56.40	54.19	54.36	2630
2012-05-07	54.37	55.60	52.92	53.56	5145
2012-05-08	53.52	53.85	51.06	53.04	11899
2012-05-09	52.98	54.87	52.31	53.60	4578
2012-05-10	54.37	54.37	52.62	53.41	9306
2012-05-11	53.13	53.74	52.33	53.05	2180
2012-05-14	52.51	53.66	51.39	51.94	11610
2012-05-15	52.31	53.41	52.28	53.04	7962
2012-05-16	53.56	54.43	53.14	53.50	6155
2012-05-17	53.61	54.50	52.99	53.94	10388
2012-05-18	53.76	54.00	52.05	53.26	9863
2012-05-21	53.03	53.65	52.02	53.28	7279
2012-05-22	53.47	53.88	52.00	52.22	5210
2012-05-23	52.09	53.18	52.05	53.16	2791
2012-05-24	53.62	53.62	52.13	52.50	2408
2012-05-25	52.23	53.45	51.80	52.29	6615
2012-05-29	52.48	53.70	52.48	53.70	4377
2012-05-30	53.19	53.82	52.99	53.01	3426
2012-05-31	53.00	53.77	51.17	51.17	13420
2012-06-01	50.89	51.30	48.00	48.11	17166
2012-06-04	48.05	49.74	47.82	48.06	21537
2012-06-05	48.23	49.68	47.43	48.19	16155
2012-06-06	48.79	53.20	48.32	52.66	13252
2012-06-07	53.06	53.52	51.96	53.22	10617
2012-06-08	52.77	53.75	52.42	53.56	5450
2012-06-11	54.00	54.00	52.21	52.46	10625
2012-06-12	53.16	53.16	51.65	53.00	10710
2012-06-13	53.05	53.40	51.35	53.13	12349
2012-06-14	53.45	56.27	51.50	55.35	3958
2012-06-15	56.45	59.87	55.52	59.87	21744
2012-06-18	60.06	60.40	56.70	57.65	12194
2012-06-19	58.00	59.29	56.14	59.29	7482
2012-06-20	59.50	60.15	58.16	58.52	14823
2012-06-21	58.96	59.53	56.81	57.15	7891
2012-06-22	58.01	58.17	53.90	57.00	61598
2012-06-25	56.36	58.02	55.02	56.97	9272
2012-06-26	57.43	57.70	56.21	57.41	11583
2012-06-27	57.64	58.77	57.35	58.16	8213
2012-06-28	58.00	59.06	56.00	58.85	5045
2012-06-29	59.75	59.75	56.16	58.55	7900
2012-07-02	58.56	60.26	57.32	58.69	6531
2012-07-03	58.94	60.52	57.70	59.13	3957
2012-07-05	59.69	59.69	57.52	57.66	4766
2012-07-06	57.35	57.35	55.95	56.78	2104
2012-07-09	56.95	58.98	56.79	57.00	2301
2012-07-10	57.77	57.94	56.72	57.14	2450
2012-07-11	57.45	60.94	57.13	59.59	9496
2012-07-12	58.98	59.50	58.60	58.80	4031
2012-07-13	59.00	59.84	58.49	59.75	5213
2012-07-16	58.92	59.20	58.35	59.02	1093
2012-07-17	59.46	59.46	58.31	58.72	879
2012-07-18	59.05	59.37	52.99	53.49	14624
2012-07-19	54.00	54.94	51.78	51.78	7714
2012-07-20	52.85	53.75	50.85	52.00	12920
2012-07-23	51.14	53.06	51.14	52.00	5189
2012-07-24	52.48	52.48	51.41	51.65	4534
2012-07-25	52.46	52.85	52.00	52.50	6976
2012-07-26	53.05	55.00	52.23	54.39	5813
2012-07-27	54.82	54.86	53.25	54.80	7854
2012-07-30	54.88	55.90	54.83	55.20	4936
2012-07-31	55.40	55.95	55.07	55.24	1520
2012-08-01	55.00	55.27	51.68	51.68	3943
2012-08-02	51.25	54.74	51.25	54.21	3547
2012-08-03	55.21	58.00	55.21	57.72	3629
2012-08-06	57.79	57.79	53.06	54.98	6429
2012-08-07	54.97	56.25	54.97	55.73	4723
2012-08-08	56.75	56.75	55.83	55.83	982
2012-08-09	55.33	56.15	55.33	56.15	352
2012-08-10	55.38	55.38	52.31	54.03	4006
2012-08-13	53.61	54.33	53.61	53.85	4330
2012-08-14	54.09	55.35	53.20	53.61	4389
2012-08-15	53.33	53.49	52.81	53.16	1890
2012-08-16	54.13	55.40	53.63	55.15	2797
2012-08-17	55.10	56.30	55.10	56.30	2706
2012-08-20	55.32	55.99	54.85	55.50	3981
2012-08-21	55.46	56.38	54.05	54.58	4593
2012-08-22	54.32	55.43	54.30	54.48	2450
2012-08-23	54.30	55.39	53.28	53.40	4314
2012-08-24	52.68	53.80	52.05	53.63	2786
2012-08-27	53.43	53.70	52.41	52.46	5150
2012-08-28	52.34	52.47	49.96	51.56	4484
2012-08-29	51.36	51.44	50.56	50.90	11861
2012-08-30	50.70	51.58	49.80	49.90	6667
2012-08-31	50.37	51.70	49.40	49.40	10289
2012-09-04	49.74	50.12	49.40	49.97	5479
2012-09-05	49.64	51.09	49.64	50.11	6765
2012-09-06	50.65	53.72	50.65	52.62	15277
2012-09-07	52.19	53.10	51.58	51.91	6408
2012-09-10	51.54	52.50	51.33	51.68	4805
2012-09-11	51.98	53.79	51.98	53.04	3722
2012-09-12	52.95	53.56	51.95	53.28	3981
2012-09-13	53.56	56.98	53.56	56.49	6463
2012-09-14	56.90	56.90	55.27	55.70	8024
2012-09-17	56.15	56.15	53.74	53.87	7272
2012-09-18	52.60	54.50	51.41	53.84	6496
2012-09-19	54.53	54.85	54.00	54.07	3891
2012-09-20	54.00	55.02	53.56	53.58	6727
2012-09-21	54.24	55.50	53.67	55.45	9383
2012-09-24	54.77	55.99	54.77	55.34	3509
2012-09-25	55.49	56.00	55.04	55.04	30881
2012-09-26	54.78	55.50	54.78	54.91	2082
2012-09-27	55.18	55.90	55.18	55.50	4180
2012-09-28	54.86	55.25	53.86	54.08	4274
2012-10-01	54.65	54.65	53.15	53.15	3802
2012-10-02	53.53	54.19	53.08	53.22	5946
2012-10-03	53.15	54.86	53.15	54.40	3792
2012-10-04	54.22	54.89	54.01	54.89	4554
2012-10-05	54.32	54.47	53.22	53.30	1543
2012-10-08	52.80	52.80	51.20	51.20	2761
2012-10-09	51.38	51.85	50.49	50.81	13511
2012-10-10	50.97	53.77	49.81	50.56	6498
2012-10-11	50.99	51.26	50.76	51.10	2510
2012-10-12	50.60	53.00	50.60	51.53	2170
2012-10-15	51.65	52.12	51.65	51.90	1649
2012-10-16	52.10	52.41	51.39	52.09	2131
2012-10-17	54.87	54.87	52.60	52.99	3247
2012-10-18	53.74	53.96	53.45	53.45	1943
2012-10-19	52.95	53.93	52.95	53.04	3426
2012-10-22	53.13	54.93	53.00	53.15	3247
2012-10-23	53.00	54.09	52.73	53.80	2740
2012-10-24	53.70	53.70	53.36	53.36	371
2012-10-25	53.07	53.68	52.82	53.23	1240
2012-10-26	53.02	53.76	53.02	53.11	2199
2012-10-31	53.48	53.51	52.75	53.28	3782
2012-11-01	52.03	53.87	52.03	53.49	4237
2012-11-02	53.52	53.98	53.18	53.98	2038
2012-11-05	53.98	54.21	53.32	53.57	3778
2012-11-06	53.78	54.35	53.61	54.04	5993
2012-11-07	53.54	54.40	52.76	53.38	12098
2012-11-08	54.01	54.60	53.90	53.91	6609
2012-11-09	54.01	54.40	54.01	54.14	4200
2012-11-12	54.53	54.80	54.00	54.08	4202
2012-11-13	52.85	54.07	52.85	53.88	1756
2012-11-14	53.90	54.78	53.00	53.01	2342
2012-11-15	54.00	54.55	53.37	53.81	7768
2012-11-16	53.62	54.49	52.61	54.06	6793
2012-11-19	54.50	54.75	54.00	54.35	3806
2012-11-20	54.02	54.66	54.00	54.34	2462
2012-11-21	54.17	54.55	54.17	54.55	746
2012-11-23	54.51	55.10	54.51	54.81	1263
2012-11-26	54.94	55.75	54.94	55.63	4747
2012-11-27	54.51	55.36	54.51	55.01	2892
2012-11-28	54.86	55.75	54.86	55.73	884
2012-11-29	55.75	56.29	55.23	56.29	1786
2012-11-30	56.29	57.10	55.69	56.49	5684
2012-12-03	57.09	57.09	55.85	56.01	2111
2012-12-04	55.85	56.45	55.85	56.45	800
2012-12-05	56.89	58.21	56.89	57.66	3130
2012-12-06	57.50	57.59	56.83	57.03	2730
2012-12-07	57.02	57.73	56.20	56.46	7981
2012-12-10	56.47	57.38	56.47	57.38	1327
2012-12-11	57.05	58.41	57.05	57.66	4791
2012-12-12	57.77	57.77	55.48	55.72	6912
2012-12-13	56.11	56.54	55.52	55.61	3541
2012-12-14	55.98	56.95	55.98	56.95	3841
2012-12-17	57.93	58.86	57.57	58.46	4095
2012-12-18	59.20	61.56	57.03	58.18	19434
2012-12-19	58.34	58.98	56.60	56.99	19014
2012-12-20	56.92	59.97	56.24	57.19	3916
2012-12-21	56.83	57.89	56.61	57.00	13232
2012-12-24	56.99	58.44	56.85	57.60	7606
2012-12-26	57.37	57.50	57.07	57.25	623
2012-12-27	56.50	57.66	54.48	57.60	14809
2012-12-28	57.52	58.39	54.65	57.55	27117
2012-12-31	57.49	58.46	55.57	57.00	20940
2013-01-02	58.64	60.47	58.03	60.00	16332
2013-01-03	59.80	60.05	57.08	57.43	10401
2013-01-04	57.80	59.20	57.80	58.35	30673
2013-01-07	57.75	59.10	56.53	58.50	19865
2013-01-08	58.89	60.25	58.68	59.25	20908
2013-01-09	59.25	60.03	58.80	59.38	18573
2013-01-10	59.89	59.89	58.35	59.38	1438
2013-01-11	59.43	60.50	59.13	59.89	34165
2013-01-14	60.00	60.25	59.72	60.17	1422
2013-01-15	60.20	60.20	59.65	60.16	3106
2013-01-16	60.16	60.16	59.66	60.03	967
2013-01-17	60.00	60.88	60.00	60.87	3197
2013-01-18	60.50	60.75	60.03	60.20	3583
2013-01-22	60.20	62.00	60.20	61.89	4347
2013-01-23	62.15	62.95	61.99	62.08	3264
2013-01-24	62.54	63.59	61.40	61.55	18350
2013-01-25	61.80	63.53	61.51	62.11	3375
2013-01-28	63.55	63.55	62.24	62.75	2177
2013-01-29	63.85	64.72	62.68	64.41	5429
2013-01-30	64.68	64.68	62.76	63.73	4279
2013-01-31	63.90	64.68	62.74	64.68	31748
2013-02-01	64.28	64.57	63.24	64.40	17465
2013-02-04	64.00	64.05	62.30	62.50	23244
2013-02-05	62.75	63.21	62.56	63.21	5265
2013-02-06	63.16	63.16	61.41	61.59	4025
2013-02-07	61.75	62.42	61.66	62.42	2607
2013-02-08	62.40	62.52	61.19	61.40	6156
2013-02-11	61.19	62.08	61.10	61.62	22633
2013-02-12	62.38	62.38	60.73	61.22	1941
2013-02-13	61.60	62.36	61.51	61.51	850
2013-02-14	61.81	62.52	61.01	62.36	2159
2013-02-15	62.69	62.69	61.13	61.37	18255
2013-02-19	61.80	61.86	61.42	61.42	2069
2013-02-20	61.53	61.78	60.41	60.62	8422
2013-02-21	60.45	61.45	60.45	61.05	3766
2013-02-22	61.43	63.00	61.33	61.49	2116
2013-02-25	62.09	62.28	60.91	60.91	8680
2013-02-26	61.38	61.99	60.91	61.95	5898
2013-02-27	62.20	62.85	62.00	62.58	3186
2013-02-28	62.65	62.54	61.40	61.82	19415
2013-03-01	61.36	63.98	61.95	62.58	4879
2013-03-04	62.60	63.61	61.43	63.00	3866
2013-03-05	63.06	63.60	62.00	63.45	7635
2013-03-06	63.45	63.42	62.20	62.66	3742
2013-03-07	62.61	62.79	62.29	62.79	1613
2013-03-08	62.97	63.27	62.51	63.27	1110
2013-03-11	62.85	63.14	62.67	62.67	2433
2013-03-12	62.69	63.54	62.40	62.53	9849
2013-03-13	62.50	63.41	62.24	62.66	2656
2013-03-14	62.76	62.78	61.50	62.78	1856
2013-03-15	62.92	63.38	62.05	63.09	33974
2013-03-18	62.72	63.81	62.40	63.43	3649
2013-03-19	63.62	63.62	62.63	62.87	11749
2013-03-20	63.41	63.50	62.70	62.95	18572
2013-03-21	62.49	63.29	62.46	63.29	8624
2013-03-22	63.42	63.50	62.62	63.19	22150
2013-03-25	63.36	63.36	62.79	63.34	3875
2013-03-26	63.36	63.40	62.64	62.87	12869
2013-03-27	62.64	63.40	62.30	63.21	9666
2013-03-28	63.45	63.45	62.52	62.99	7508
2013-04-01	62.87	62.85	62.00	62.31	22659
2013-04-02	62.82	63.12	61.47	62.20	4480
2013-04-03	62.13	62.45	61.29	61.30	3110
2013-04-04	61.45	61.81	61.20	61.65	3421
2013-04-05	60.90	61.69	60.90	61.45	8175
2013-04-08	61.40	62.45	61.00	62.21	25600
2013-04-09	62.37	62.42	61.65	62.00	2033
2013-04-10	62.05	62.91	61.90	62.28	3349
2013-04-11	62.07	62.66	61.55	61.90	12102
2013-04-12	61.33	62.36	61.33	61.80	21626
2013-04-15	61.99	61.99	58.22	58.63	38989
2013-04-16	58.99	59.27	56.91	58.05	10425
2013-04-17	57.45	57.81	54.98	57.30	31550
2013-04-18	57.09	58.25	56.56	58.10	8717
2013-04-19	58.51	59.83	58.21	59.50	13742
2013-04-22	59.39	61.16	59.39	60.78	12072
2013-04-23	61.04	61.92	60.45	61.65	3798
2013-04-24	61.43	61.20	60.55	60.82	3085
2013-04-25	61.02	61.55	59.75	60.74	24460
2013-04-26	60.69	61.40	60.60	60.91	17189
2013-04-29	61.54	61.77	61.10	61.49	7119
2013-04-30	61.35	62.00	60.61	61.87	8107
2013-05-01	61.79	62.85	60.47	60.50	33616
2013-05-02	60.93	62.22	60.48	61.07	13957
2013-05-03	61.64	63.01	61.72	62.25	11188
2013-05-06	62.39	63.97	62.02	63.06	3745
2013-05-07	63.11	64.78	61.63	63.58	25875
2013-05-08	62.75	64.50	63.06	64.36	7531
2013-05-09	64.50	64.50	60.13	60.52	43535
2013-05-10	60.51	61.14	59.13	59.43	15158
2013-05-13	59.41	61.13	59.38	60.85	14845
2013-05-14	60.96	62.88	60.33	62.48	30100
2013-05-15	62.52	62.52	61.20	61.86	16136
2013-05-16	61.80	61.94	60.37	61.46	32125
2013-05-17	61.49	61.49	60.51	61.35	34201
2013-05-20	60.93	61.50	60.82	61.25	47855
2013-05-21	61.27	61.96	60.89	61.49	15048
2013-05-22	61.69	61.73	60.84	61.01	19076
2013-05-23	61.00	62.44	60.53	62.21	5841
2013-05-24	62.14	62.31	61.03	61.81	15933
2013-05-28	62.00	62.00	61.38	61.78	12972
2013-05-29	61.04	61.75	60.19	60.26	3004
2013-05-30	60.46	61.05	60.09	60.24	4184
2013-05-31	60.01	61.00	59.77	59.77	23459
2013-06-03	60.08	60.80	59.88	60.36	19159
2013-06-04	60.77	60.86	59.52	60.55	30196
2013-06-05	60.35	61.14	59.30	60.68	34235
2013-06-06	60.84	61.70	60.47	61.67	23860
2013-06-07	62.00	62.00	61.12	61.52	24291
2013-06-10	61.50	63.90	60.91	63.90	15952
2013-06-11	63.14	64.80	62.68	64.32	33529
2013-06-12	64.33	65.30	63.94	63.94	4782
2013-06-13	64.01	64.38	63.03	64.12	17172
2013-06-14	64.22	64.22	62.43	62.69	16429
2013-06-17	62.73	64.28	62.45	64.28	32783
2013-06-18	64.19	65.25	63.04	64.94	28750
2013-06-19	64.55	64.98	64.55	64.64	5767
2013-06-20	64.16	64.51	63.03	64.13	2715
2013-06-21	64.45	64.86	64.01	64.75	19041
2013-06-24	64.33	64.69	62.66	63.74	26849
2013-06-25	64.11	64.86	63.68	64.86	12922
2013-06-26	65.00	65.00	63.38	63.86	11154
2013-06-27	63.96	64.43	63.47	64.43	9525
2013-06-28	64.47	65.00	63.94	64.87	26091
2013-07-01	64.96	65.42	64.42	64.89	17290
2013-07-02	64.99	66.20	63.06	65.91	23333
2013-07-03	65.74	66.32	65.02	65.34	21687
2013-07-05	66.26	67.90	65.50	67.76	11050
2013-07-08	67.70	68.54	66.43	68.44	15177
2013-07-09	68.08	69.00	68.04	68.95	9838
2013-07-10	68.94	69.80	68.12	68.55	33269
2013-07-11	69.14	69.86	68.60	69.86	33131
2013-07-12	69.56	70.25	68.94	69.10	24600
2013-07-15	69.30	70.80	68.66	70.80	19972
2013-07-16	70.88	71.12	69.72	70.97	33589
2013-07-17	70.91	73.11	70.30	72.38	7217
2013-07-18	72.42	75.91	73.89	75.25	15912
2013-07-19	75.27	75.42	73.05	73.80	38312
2013-07-22	74.10	75.15	72.26	73.59	3922
2013-07-23	73.58	74.62	73.16	73.86	24385
2013-07-24	74.18	74.43	73.26	73.34	5638
2013-07-25	73.02	75.44	70.01	70.27	84719
2013-07-26	70.00	71.60	67.66	68.37	12969
2013-07-29	68.47	72.44	68.47	71.80	31682
2013-07-30	72.26	72.67	71.35	72.36	12827
2013-07-31	72.30	72.77	71.47	71.90	13137
2013-08-01	72.11	73.01	71.63	72.00	36778
2013-08-02	72.06	72.46	71.00	71.40	33386
2013-08-05	71.49	72.20	70.96	71.10	46577
2013-08-06	71.15	71.65	69.90	71.49	6615
2013-08-07	71.01	73.46	69.72	72.45	5381
2013-08-08	72.57	73.90	72.52	73.18	3786
2013-08-09	72.95	73.00	71.05	71.58	4372
2013-08-12	71.52	71.65	70.67	71.51	3912
2013-08-13	71.35	71.95	71.15	71.95	2676
2013-08-14	72.00	71.63	68.49	69.09	12684
2013-08-15	69.15	71.18	67.98	70.17	9964
2013-08-16	69.70	70.51	69.05	69.67	10547
2013-08-19	69.29	70.55	69.05	69.74	5677
2013-08-20	70.15	71.42	69.42	71.29	6673
2013-08-21	71.03	72.27	71.03	71.46	3734
2013-08-22	71.86	75.60	71.06	72.19	7431
2013-08-23	72.70	73.00	72.02	72.77	10472
2013-08-26	72.70	74.67	72.27	72.50	9964
2013-08-27	72.32	72.75	71.39	71.72	10232
2013-08-28	71.84	73.76	72.49	72.70	6141
2013-08-29	72.65	73.27	72.98	73.24	2824
2013-08-30	73.03	73.08	72.15	72.45	7793
2013-09-03	73.27	74.26	72.12	74.01	28894
2013-09-04	74.30	74.42	73.11	74.30	6870
2013-09-05	74.44	74.88	73.81	73.96	3084
2013-09-06	74.47	74.00	73.25	73.68	6591
2013-09-09	74.22	75.65	73.70	74.16	3140
2013-09-10	74.25	75.45	73.78	74.30	13794
2013-09-11	74.25	74.96	74.01	74.22	6519
2013-09-12	74.36	74.73	73.99	74.00	3189
2013-09-13	74.37	74.44	72.72	73.42	6285
2013-09-16	74.00	74.38	72.45	74.03	5964
2013-09-17	74.05	74.04	73.40	73.63	2520
2013-09-18	73.67	74.14	72.33	73.55	27352
2013-09-19	73.48	74.68	73.48	73.97	2529
2013-09-20	73.97	74.38	73.21	73.94	8387
2013-09-23	74.18	74.30	72.03	73.90	1821
2013-09-24	73.94	74.49	73.75	74.04	7299
2013-09-25	74.09	74.61	73.31	73.85	17493
2013-09-26	74.60	74.60	73.42	74.02	5682
2013-09-27	73.69	74.96	73.60	74.20	16008
2013-09-30	72.27	74.01	72.27	73.71	8298
2013-10-01	73.62	74.62	73.24	73.81	4214
2013-10-02	73.81	74.14	73.50	73.76	7045
2013-10-03	73.47	74.12	72.55	72.68	4379
2013-10-04	72.75	73.60	72.34	73.07	15542
2013-10-07	72.72	72.84	71.41	72.44	22376
2013-10-08	72.60	72.82	69.82	70.24	20313
2013-10-09	70.39	71.50	69.70	71.12	21497
2013-10-10	71.60	72.30	70.73	71.84	7425
2013-10-11	71.91	73.29	71.74	73.26	6618
2013-10-14	72.85	75.55	73.51	75.13	10327
2013-10-15	74.72	75.46	74.13	74.16	3529
2013-10-16	74.60	75.97	74.14	74.84	20871
2013-10-17	74.55	74.84	73.35	74.10	14411
2013-10-18	74.50	74.50	73.55	74.17	17453
2013-10-21	74.56	74.56	72.70	73.16	8210
2013-10-22	73.72	73.93	73.10	73.51	3775
2013-10-23	73.50	74.30	73.38	73.87	3302
2013-10-24	74.33	74.47	73.41	73.99	4922
2013-10-25	74.26	74.38	72.75	73.30	18172
2013-10-28	73.64	73.64	72.76	73.36	3777
2013-10-29	73.10	74.50	73.10	73.70	8078
2013-10-30	73.72	73.70	72.77	73.36	3817
2013-10-31	73.71	74.08	73.14	73.21	2049
2013-11-01	73.16	74.09	71.71	72.58	19326
2013-11-04	73.15	73.50	72.03	72.67	9168
2013-11-05	72.60	73.50	72.20	72.80	13310
2013-11-06	72.92	73.12	72.44	73.12	15433
2013-11-07	73.40	73.50	72.81	73.33	9428
2013-11-08	73.03	74.20	73.03	73.84	17161
2013-11-11	73.83	74.20	73.63	74.08	1415
2013-11-12	73.92	74.53	73.49	73.90	10243
2013-11-13	73.74	75.00	73.89	74.72	1771
2013-11-14	74.71	74.59	73.80	74.59	1000
2013-11-15	74.35	75.66	73.51	75.60	22147
2013-11-18	75.65	77.58	75.04	77.01	31822
2013-11-19	76.96	79.50	76.50	79.11	3400
2013-11-20	79.70	82.01	79.48	81.76	5875
2013-11-21	81.68	82.65	81.68	82.28	4446
2013-11-22	81.89	84.09	81.89	83.16	21582
2013-11-25	83.82	84.26	83.40	83.64	4778
2013-11-26	84.03	84.50	83.98	84.00	24231
2013-11-27	84.59	84.87	83.84	84.87	2938
2013-11-29	84.88	86.46	83.90	85.65	11034
2013-12-02	85.88	85.97	84.58	84.58	2692
2013-12-03	84.88	85.33	82.19	83.22	4312
2013-12-04	83.19	83.57	81.12	81.59	22488
2013-12-05	81.40	82.60	80.56	81.47	18798
2013-12-06	82.01	82.32	76.74	81.90	15005
2013-12-09	81.74	82.41	81.36	81.87	8030
2013-12-10	81.55	82.80	81.45	82.22	19434
2013-12-11	82.53	82.38	80.48	81.11	14327
2013-12-12	80.90	81.82	80.39	81.82	8572
2013-12-13	81.64	84.39	81.64	82.72	9771
2013-12-16	83.35	84.00	82.85	83.59	8428
2013-12-17	83.74	83.99	82.71	83.71	14898
2013-12-18	83.68	84.50	82.10	84.27	26787
2013-12-19	84.46	84.94	82.82	83.55	15061
2013-12-20	83.41	86.44	82.27	85.92	41775
2013-12-23	86.44	89.23	86.44	89.23	6877
2013-12-24	89.57	91.58	88.15	90.69	18365
2013-12-26	91.37	93.90	91.11	92.60	10184
2013-12-27	92.99	94.20	91.82	93.08	26295
2013-12-30	93.54	93.68	92.81	93.55	4639
2013-12-31	93.55	93.37	91.51	92.62	21530
2014-01-02	92.66	92.66	89.72	90.07	5915
2014-01-03	90.30	91.00	87.57	88.76	7929
2014-01-06	89.59	90.66	89.11	89.83	8250
2014-01-07	89.78	90.86	89.67	89.99	3219
2014-01-08	90.00	89.78	87.91	88.08	3743
2014-01-09	88.05	87.68	85.61	86.07	5816
2014-01-10	86.33	86.49	85.70	86.43	3741
2014-01-13	86.11	86.64	82.84	83.68	7464
2014-01-14	83.64	84.19	82.46	83.86	3141
2014-01-15	83.59	86.43	82.43	86.12	25794
2014-01-16	85.00	85.85	82.29	83.09	13356
2014-01-17	83.10	84.43	81.69	82.24	11554
2014-01-21	83.28	85.55	83.00	85.02	28726
2014-01-22	85.68	85.68	84.00	84.25	17091
2014-01-23	84.34	85.49	83.02	84.17	25086
2014-01-24	84.15	84.22	81.17	82.58	4497
2014-01-27	83.10	84.45	82.14	83.95	8749
2014-01-28	83.76	83.50	80.53	81.78	8463
2014-01-29	82.87	83.00	80.96	81.26	41435
2014-01-30	81.78	82.45	81.61	82.24	8131
2014-01-31	81.30	82.37	80.46	80.65	6003
2014-02-03	81.31	81.41	78.70	79.08	9652
2014-02-04	79.22	83.59	79.22	80.86	17262
2014-02-05	81.82	84.80	81.59	83.05	11981
2014-02-06	83.83	87.90	83.83	86.97	10448
2014-02-07	87.17	88.99	85.64	85.86	12880
2014-02-10	85.88	88.13	85.88	87.11	13585
2014-02-11	87.33	88.45	87.10	88.04	25053
2014-02-12	85.30	86.16	81.56	82.16	35282
2014-02-13	82.03	82.94	80.91	82.03	6644
2014-02-14	82.03	83.12	81.27	81.28	7621
2014-02-18	81.81	82.44	80.40	81.70	6154
2014-02-19	81.72	81.72	78.67	78.67	6792
2014-02-20	78.87	81.78	77.81	80.84	7254
2014-02-21	80.64	82.70	80.64	82.31	6052
2014-02-24	81.69	82.94	80.68	81.99	6442
2014-02-25	83.00	83.00	80.62	80.78	4630
2014-02-26	81.24	81.79	78.12	78.12	11685
2014-02-27	78.47	79.18	78.20	78.90	5864
2014-02-28	78.83	80.38	78.41	79.04	11744
2014-03-03	78.68	79.03	78.00	78.55	3842
2014-03-04	79.70	79.70	78.33	78.66	11242
2014-03-05	78.75	79.30	78.35	78.62	5772
2014-03-06	78.96	78.96	78.00	78.34	5437
2014-03-07	78.28	79.43	78.30	78.32	3199
2014-03-10	78.59	78.97	77.05	77.85	13626
2014-03-11	78.31	77.78	75.23	76.99	14553
2014-03-12	76.99	77.79	76.00	77.06	8752
2014-03-13	77.64	77.46	76.18	76.81	6639
2014-03-14	76.50	77.93	76.90	76.91	7585
2014-03-17	77.87	77.91	77.03	77.70	5422
2014-03-18	77.80	78.54	77.29	77.90	5157
2014-03-19	78.19	78.19	77.42	77.95	3158
2014-03-20	77.86	77.97	77.39	77.39	3119
2014-03-21	77.47	77.47	76.04	76.49	19256
2014-03-24	76.22	77.22	74.48	75.25	11339
2014-03-25	76.02	76.02	74.76	74.77	13685
2014-03-26	75.54	75.70	74.50	74.50	7669
2014-03-27	74.69	75.71	74.58	75.65	7153
2014-03-28	76.13	76.12	74.00	74.63	8068
2014-03-31	74.82	76.15	74.82	75.66	17759
2014-04-01	75.70	76.27	75.44	75.44	7388
2014-04-02	75.99	76.50	75.98	76.50	7080
2014-04-03	76.88	77.65	75.75	76.99	13185
2014-04-04	77.50	76.83	76.74	76.74	3726
2014-04-07	76.99	76.99	75.45	75.45	6632
2014-04-08	76.21	76.88	75.03	75.36	12546
2014-04-09	75.80	77.55	75.39	77.54	12292
2014-04-10	77.19	77.19	75.13	75.96	19906
2014-04-11	75.40	76.85	75.23	75.55	21130
2014-04-14	76.67	77.00	75.05	75.67	8817
2014-04-15	75.60	75.74	75.00	75.21	7185
2014-04-16	76.08	76.89	74.40	76.73	24271
2014-04-17	76.98	77.50	76.70	76.77	5978
2014-04-21	77.14	77.49	76.95	77.20	7479
2014-04-22	78.10	78.54	76.95	77.87	7186
2014-04-23	77.36	78.00	76.47	76.76	9946
2014-04-24	76.76	76.76	74.81	74.88	5170
2014-04-25	74.88	77.23	74.60	75.47	9978
2014-04-28	76.13	77.63	74.35	76.70	15685
2014-04-29	77.26	77.39	75.92	76.29	4118
2014-04-30	76.19	76.37	75.56	75.86	4287
2014-05-01	76.16	77.38	74.31	75.19	11022
2014-05-02	75.09	75.99	74.68	75.59	5358
2014-05-05	75.38	75.80	74.25	74.55	3671
2014-05-06	74.27	74.71	72.13	72.61	9746
2014-05-07	73.17	73.17	71.20	71.38	10823
2014-05-08	71.26	71.26	67.95	69.20	18125
2014-05-09	69.04	69.85	68.70	69.52	11468
2014-05-12	69.43	73.49	69.43	69.99	43289
2014-05-13	70.19	70.85	69.40	70.01	10641
2014-05-14	69.83	69.83	68.68	68.85	25860
2014-05-15	68.82	69.10	66.23	66.99	22791
2014-05-16	67.26	67.65	66.62	67.18	24456
2014-05-19	67.47	67.97	66.83	67.22	27920
2014-05-20	66.72	66.99	65.15	65.65	19118
2014-05-21	65.69	68.30	65.07	66.88	15068
2014-05-22	66.95	68.00	66.14	66.14	29175
2014-05-23	66.69	67.38	66.40	67.03	9363
2014-05-27	67.45	67.90	67.00	67.19	12437
2014-05-28	67.38	67.37	65.88	66.93	17465
2014-05-29	66.76	67.17	65.80	67.00	12793
2014-05-30	66.60	67.57	66.29	66.29	5761
2014-06-02	66.48	70.08	65.21	65.70	35231
2014-06-03	65.71	66.20	64.19	65.20	7621
2014-06-04	64.73	66.60	64.80	66.12	20599
2014-06-05	66.59	66.69	65.62	65.90	28272
2014-06-06	65.85	66.96	65.85	66.72	14187
2014-06-09	66.50	67.67	65.82	66.07	17588
2014-06-10	65.82	66.98	65.70	66.36	26537
2014-06-11	66.47	67.15	66.40	66.74	71246
2014-06-12	66.23	66.90	65.83	65.85	25657
2014-06-13	66.32	66.89	65.96	66.16	18199
2014-06-16	66.41	66.41	65.31	65.61	16766
2014-06-17	65.74	66.52	65.31	66.20	26791
2014-06-18	66.05	66.46	65.56	65.98	16020
2014-06-19	66.08	66.27	65.58	65.80	21636
2014-06-20	66.22	69.98	66.05	66.21	28128
2014-06-23	66.27	68.00	66.27	66.75	17670
2014-06-24	67.29	68.35	67.17	67.90	25516
2014-06-25	67.97	69.99	67.76	68.20	14036
2014-06-26	68.50	69.85	67.89	69.32	26704
2014-06-27	69.01	70.52	69.00	70.51	34698
2014-06-30	70.69	75.40	69.41	69.63	19648
2014-07-01	70.15	74.16	70.18	72.11	12764
2014-07-02	71.73	72.36	70.11	70.71	10414
2014-07-03	70.50	71.00	70.07	70.09	7359
2014-07-07	70.22	71.60	69.40	69.75	27687
2014-07-08	70.19	71.12	69.42	71.11	20831
2014-07-09	70.85	70.85	68.05	70.19	10678
2014-07-10	69.31	70.58	68.65	69.22	19655
2014-07-11	69.91	71.50	69.25	70.30	31104
2014-07-14	70.95	71.43	70.46	70.77	19640
2014-07-15	70.65	71.10	68.00	68.20	24860
2014-07-16	68.27	69.03	67.54	67.96	26538
2014-07-17	67.96	68.28	67.80	67.91	13505
2014-07-18	67.65	68.52	67.59	68.13	9082
2014-07-21	68.08	68.40	66.58	67.05	32453
2014-07-22	67.30	67.50	67.00	67.22	9259
2014-07-23	67.65	67.95	66.92	67.95	15725
2014-07-24	67.76	68.15	66.86	67.23	14499
2014-07-25	66.71	67.58	65.80	66.03	17480
2014-07-28	65.87	65.87	64.08	64.95	29955
2014-07-29	64.76	65.61	64.29	64.95	9609
2014-07-30	65.46	66.03	65.20	65.78	11888
2014-07-31	65.58	65.96	65.35	65.47	7456
2014-08-01	65.39	65.90	64.66	65.04	11777
2014-08-04	65.15	66.29	65.15	65.55	13869
2014-08-05	65.34	66.00	65.30	65.84	13210
2014-08-06	65.68	67.53	65.68	66.95	10830
2014-08-07	67.58	69.00	67.42	67.53	17795
2014-08-08	67.65	69.00	67.65	68.76	14157
2014-08-11	68.94	69.60	68.52	68.75	16430
2014-08-12	68.82	68.87	67.19	67.77	14725
2014-08-13	67.62	68.22	67.62	67.79	4945
2014-08-14	68.17	69.44	67.77	68.47	12557
2014-08-15	69.13	69.75	68.02	68.26	6511
2014-08-18	69.05	69.24	68.41	68.96	10077
2014-08-19	68.06	69.14	68.06	68.80	6803
2014-08-20	68.75	69.09	68.50	68.87	11699
2014-08-21	68.90	69.03	68.36	68.94	15782
2014-08-22	68.62	69.01	68.51	68.61	4546
2014-08-25	69.00	69.90	68.62	68.84	8293
2014-08-26	69.38	72.67	69.38	72.63	13619
2014-08-27	72.40	73.29	72.03	72.46	13934
2014-08-28	72.47	73.55	71.03	72.71	51696
2014-08-29	72.88	73.28	71.77	72.20	29974
2014-09-02	72.51	72.94	71.30	72.94	24095
2014-09-03	72.57	73.79	72.20	72.92	18746
2014-09-04	72.90	73.45	72.27	73.01	12370
2014-09-05	72.41	72.97	72.12	72.75	13176
2014-09-08	73.02	73.08	72.21	73.08	11045
2014-09-09	72.93	73.19	72.02	72.36	15110
2014-09-10	72.13	72.70	71.57	72.48	5056
2014-09-11	71.89	72.77	71.80	71.96	6378
2014-09-12	72.26	72.46	71.16	72.00	15894
2014-09-15	71.69	72.20	71.30	71.60	12759
2014-09-16	70.90	72.20	70.24	71.94	22806
2014-09-17	71.83	72.85	71.52	71.53	5641
2014-09-18	71.83	72.25	68.51	71.36	2261
2014-09-19	71.32	71.84	70.36	71.80	7691
2014-09-22	71.33	71.99	70.68	71.34	15957
2014-09-23	71.50	72.82	71.30	72.62	19177
2014-09-24	72.24	72.85	71.82	72.31	5554
2014-09-25	72.06	72.73	72.00	72.43	17706
2014-09-26	72.66	75.00	72.64	74.97	11216
2014-09-29	74.10	75.42	73.56	74.60	9453
2014-09-30	74.60	74.97	73.32	73.50	19016
2014-10-01	73.48	73.81	72.31	72.41	12936
2014-10-02	72.81	74.41	72.70	74.37	6975
2014-10-03	74.73	76.00	74.73	75.85	6058
2014-10-06	75.88	77.53	75.25	76.83	19188
2014-10-07	76.65	78.50	75.96	76.00	22753
2014-10-08	76.12	77.90	76.08	77.09	14440
2014-10-09	77.13	78.02	76.00	76.01	5564
2014-10-10	76.00	77.41	76.00	76.46	24357
2014-10-13	76.62	78.04	76.11	78.00	24965
2014-10-14	78.40	79.34	77.20	78.62	57205
2014-10-15	78.00	78.12	76.62	78.00	27919
2014-10-16	76.22	78.00	74.39	77.44	13111
2014-10-17	78.04	78.04	75.45	75.83	11130
2014-10-20	75.54	77.36	75.13	75.88	7729
2014-10-21	76.27	77.99	76.83	77.32	9107
2014-10-22	77.77	77.44	76.06	76.50	21505
2014-10-23	77.36	78.57	74.69	77.47	39575
2014-10-24	77.70	78.50	76.01	78.47	11863
2014-10-27	77.96	80.21	77.47	80.00	12674
2014-10-28	80.27	82.31	79.53	82.31	11129
2014-10-29	81.93	82.09	79.59	80.37	7943
2014-10-30	80.34	81.00	79.25	80.98	17146
2014-10-31	81.66	82.29	80.82	82.28	12486
2014-11-03	82.12	82.21	81.13	81.26	6556
2014-11-04	81.67	81.77	80.01	80.76	21051
2014-11-05	81.20	83.34	80.09	82.86	23832
2014-11-06	82.37	84.99	81.90	83.08	40505
2014-11-07	83.42	84.00	82.24	83.96	24125
2014-11-10	83.37	84.56	82.80	84.54	20452
2014-11-11	84.94	84.69	82.66	84.40	29958
2014-11-12	84.80	85.00	84.10	84.69	13407
2014-11-13	84.75	85.90	85.20	85.28	307
2014-11-14	84.36	85.83	83.41	84.58	11557
2014-11-17	84.55	85.14	82.93	83.08	29364
2014-11-18	83.79	83.80	82.01	82.86	8490
2014-11-19	82.41	82.45	80.03	81.17	8560
2014-11-20	80.14	80.99	79.63	80.84	8310
2014-11-21	81.64	81.99	80.80	80.98	20133
2014-11-24	81.50	82.64	80.87	82.04	6813
2014-11-25	83.19	83.19	81.27	82.04	2090
2014-11-26	82.05	82.05	80.91	80.91	1964
2014-11-28	81.09	82.44	80.76	80.77	2447
2014-12-01	81.22	80.96	80.00	80.01	5579
2014-12-02	80.51	81.51	79.03	80.86	21971
2014-12-03	80.65	81.38	80.47	80.47	2451
2014-12-04	80.78	80.78	79.95	80.40	6046
2014-12-05	80.09	80.65	79.64	79.64	5535
2014-12-08	79.96	80.88	79.50	80.06	18868
2014-12-09	79.40	82.55	80.03	82.24	11441
2014-12-10	81.54	83.10	80.89	81.86	36534
2014-12-11	82.29	82.45	80.01	80.43	13845
2014-12-12	79.71	80.76	79.41	80.32	26941
2014-12-15	80.09	80.96	79.95	80.25	8150
2014-12-16	80.17	81.88	80.00	80.40	19803
2014-12-17	80.31	81.24	80.05	81.24	6845
2014-12-18	81.61	82.29	81.40	82.09	5467
2014-12-19	81.89	83.05	81.12	83.05	12109
2014-12-22	82.21	83.68	82.19	82.35	4025
2014-12-23	82.66	83.72	81.25	82.66	26394
2014-12-24	82.44	84.58	82.00	84.10	8775
2014-12-26	84.06	84.63	82.52	83.59	24939
2014-12-29	83.93	87.07	83.79	85.71	12340
2014-12-30	86.14	87.40	85.40	86.80	5137
2014-12-31	86.96	89.08	85.92	86.92	11764
2015-01-02	87.13	87.32	85.44	85.98	3380
2015-01-05	86.32	86.76	82.94	85.61	23324
2015-01-06	85.06	84.82	81.11	81.59	48669
2015-01-07	82.29	82.70	79.75	81.81	35082
2015-01-08	81.67	83.72	80.94	82.41	26034
2015-01-09	83.06	83.25	81.25	82.19	12767
2015-01-12	82.08	84.75	80.50	81.96	9726
2015-01-13	81.90	82.65	80.80	81.51	37615
2015-01-14	81.41	81.75	80.00	80.70	11823
2015-01-15	80.57	80.72	79.02	80.03	14472
2015-01-16	79.78	81.22	79.78	81.06	2878
2015-01-20	81.68	81.68	79.83	80.74	23746
2015-01-21	80.23	81.60	80.18	80.32	21931
2015-01-22	81.02	81.55	80.30	81.12	8025
2015-01-23	80.87	83.03	80.87	81.55	16909
2015-01-26	81.15	82.84	81.15	82.03	20666
2015-01-27	81.69	83.02	81.48	81.94	19912
2015-01-28	82.42	82.42	80.60	80.89	19295
2015-01-29	80.65	82.26	80.54	82.26	15017
2015-01-30	81.66	83.54	80.60	81.51	32859
2015-02-02	81.01	82.51	79.03	81.62	41299
2015-02-03	82.30	83.60	80.72	82.21	5354
2015-02-04	81.84	81.98	80.51	81.12	24546
2015-02-05	81.29	83.20	81.38	83.17	11045
2015-02-06	83.30	84.64	83.27	83.63	7774
2015-02-09	83.78	85.20	83.03	83.08	40143
2015-02-10	83.99	83.68	82.24	82.25	31283
2015-02-11	82.35	82.60	80.00	80.00	12021
2015-02-12	79.60	81.91	79.45	80.44	18981
2015-02-13	81.07	81.31	80.20	80.37	3791
2015-02-17	80.86	80.75	80.12	80.30	4835
2015-02-18	80.20	80.79	80.00	80.10	10705
2015-02-19	80.40	81.80	80.09	80.47	5351
2015-02-20	80.79	80.79	80.00	80.09	7010
2015-02-23	79.75	80.49	80.00	80.03	4049
2015-02-24	80.08	80.50	79.94	80.48	3046
2015-02-25	80.00	83.00	79.97	81.95	11741
2015-02-26	81.72	82.90	80.13	81.26	5697
2015-02-27	81.22	83.00	81.22	82.10	7702
2015-03-02	82.49	82.80	79.90	81.95	7507
2015-03-03	81.35	82.00	80.02	80.43	7808
2015-03-04	80.58	80.77	79.21	80.74	5040
2015-03-05	80.83	81.37	80.01	81.00	5104
2015-03-06	80.32	80.95	79.70	80.00	5239
2015-03-09	80.73	82.44	80.73	81.64	2791
2015-03-10	81.48	82.28	80.35	81.76	4779
2015-03-11	81.15	83.78	81.15	82.71	8450
2015-03-12	83.58	83.23	81.22	82.66	8721
2015-03-13	82.00	82.00	81.32	81.32	1056
2015-03-16	81.27	81.92	80.98	80.98	6207
2015-03-17	81.00	82.25	80.78	80.78	6660
2015-03-18	80.78	83.09	80.52	81.10	2705
2015-03-19	81.33	84.00	81.48	82.80	20106
2015-03-20	82.70	83.84	82.60	83.54	7732
2015-03-23	83.45	85.20	83.45	85.00	15252
2015-03-24	85.45	86.08	81.39	86.00	4365
2015-03-25	86.00	86.69	84.95	85.16	7220
2015-03-26	85.49	85.50	85.00	85.01	2146
2015-03-27	85.15	85.94	84.89	85.94	6306
2015-03-30	85.58	86.88	85.22	85.94	4613
2015-03-31	85.83	87.57	84.86	87.57	8092
2015-04-01	86.82	87.25	85.37	86.15	4106
2015-04-02	86.23	87.15	85.03	85.42	2184
2015-04-06	85.00	87.48	84.42	87.37	3314
2015-04-07	87.44	87.44	85.60	85.60	2367
2015-04-08	85.70	87.00	86.31	86.60	2319
2015-04-09	86.70	86.82	85.00	85.30	6569
2015-04-10	85.90	85.90	84.50	85.00	2106
2015-04-13	84.80	85.60	85.11	85.11	1658
2015-04-14	85.07	86.17	84.67	84.72	1378
2015-04-15	86.73	88.18	84.58	87.00	14685
2015-04-16	86.70	89.51	87.00	89.51	6024
2015-04-17	88.58	89.99	87.77	89.36	3487
2015-04-20	89.63	90.72	89.23	90.67	5790
2015-04-21	91.09	90.96	87.71	88.66	20892
2015-04-22	88.75	88.64	87.75	88.64	1267
2015-04-23	88.01	88.86	86.85	87.73	2766
2015-04-24	88.06	89.70	87.78	89.09	4030
2015-04-27	88.61	90.92	88.45	90.85	6227
2015-04-28	90.25	90.91	90.03	90.50	3145
2015-04-29	90.02	90.47	90.01	90.12	2283
2015-04-30	90.00	90.75	90.00	90.01	7235
2015-05-01	90.20	90.25	89.96	90.03	3776
2015-05-04	90.00	90.50	90.03	90.50	2602
2015-05-05	90.07	90.45	90.00	90.10	6641
2015-05-06	90.34	90.89	90.08	90.31	2000
2015-05-07	90.01	90.17	89.75	90.07	1683
2015-05-08	90.49	90.92	90.01	90.92	2186
2015-05-11	90.41	90.19	89.50	90.09	2397
2015-05-12	89.55	90.84	89.22	90.10	7507
2015-05-13	90.53	90.53	89.83	90.37	3349
2015-05-14	90.78	92.60	90.04	90.75	13963
2015-05-15	90.85	95.66	90.85	92.45	2751
2015-05-18	91.54	91.54	91.08	91.44	16621
2015-05-19	91.72	93.05	91.72	93.05	2647
2015-05-20	92.72	94.87	91.95	92.28	14749
2015-05-21	92.26	92.74	92.72	92.72	1003
2015-05-22	92.24	94.53	89.00	92.64	12050
2015-05-26	91.84	92.97	87.20	88.32	10724
2015-05-27	88.42	91.01	88.40	89.56	12950
2015-05-28	88.73	90.20	88.51	89.36	5526
2015-05-29	89.20	92.12	88.00	91.93	41416
2015-06-01	91.12	93.63	91.12	92.70	10683
2015-06-02	92.70	93.06	91.19	92.45	25964
2015-06-03	92.57	94.90	92.55	94.79	23318
2015-06-04	94.88	96.00	94.68	95.80	5399
2015-06-05	95.34	97.82	94.63	97.70	7310
2015-06-08	97.53	99.88	97.44	99.30	6255
2015-06-09	99.57	100.00	99.00	99.37	3478
2015-06-10	99.70	102.00	99.61	101.68	11916
2015-06-11	101.08	103.00	101.45	102.60	8358
2015-06-12	101.97	105.09	101.97	104.16	10865
2015-06-15	103.65	103.63	101.60	102.51	8867
2015-06-16	102.89	105.00	100.89	102.12	9218
2015-06-17	102.21	102.75	98.13	99.00	18767
2015-06-18	99.60	100.26	98.90	99.78	6402
2015-06-19	100.00	101.00	98.74	99.03	16584
2015-06-22	100.00	101.84	99.96	100.90	11712
2015-06-23	101.08	101.94	99.48	100.92	7033
2015-06-24	101.34	102.17	100.01	100.31	20440
2015-06-25	101.01	101.38	100.00	100.83	11195
2015-06-26	100.98	100.98	99.11	100.55	30202
2015-06-29	100.03	100.46	99.01	99.40	11580
2015-06-30	100.20	100.20	98.27	98.50	6729
2015-07-01	99.40	99.70	97.01	99.00	11953
2015-07-02	98.20	98.88	97.86	98.88	3505
2015-07-06	97.88	100.45	97.00	100.17	10954
2015-07-07	99.17	102.00	98.01	101.10	9107
2015-07-08	100.77	101.79	100.10	101.20	16156
2015-07-09	101.78	103.29	101.50	103.20	4233
2015-07-10	102.79	105.00	102.79	104.79	6716
2015-07-13	105.02	107.84	99.65	106.48	7475
2015-07-14	105.46	107.02	105.30	105.52	5040
2015-07-15	105.75	106.83	102.65	103.25	8600
2015-07-16	103.14	105.75	101.93	102.70	16200
2015-07-17	102.57	104.18	102.25	103.99	2699
2015-07-20	103.75	103.75	101.60	101.73	3714
2015-07-21	101.99	104.79	101.99	103.50	6569
2015-07-22	102.45	103.45	102.21	103.00	2238
2015-07-23	103.08	103.48	102.50	102.50	2051
2015-07-24	102.42	102.42	101.00	101.05	3791
2015-07-27	101.00	101.92	100.01	100.53	9305
2015-07-28	101.19	102.07	101.13	101.50	3476
2015-07-29	101.50	104.84	101.50	102.30	2768
2015-07-30	101.81	102.02	101.81	102.02	2014
2015-07-31	102.20	102.20	101.00	101.36	2529
2015-08-03	101.08	101.22	101.08	101.12	2091
2015-08-04	101.00	104.39	101.00	102.94	5000
2015-08-05	102.69	103.90	102.60	102.64	6214
2015-08-06	103.25	104.01	101.00	101.46	9690
2015-08-07	102.00	102.00	100.57	100.57	7125
2015-08-10	100.55	102.47	99.59	102.05	7324
2015-08-11	101.15	101.50	101.01	101.50	2708
2015-08-12	101.00	101.00	100.44	100.60	4791
2015-08-13	101.18	101.84	101.00	101.65	5087
2015-08-14	101.00	103.30	101.00	103.06	11491
2015-08-17	103.53	103.53	100.34	101.18	20572
2015-08-18	101.59	101.60	101.00	101.00	14583
2015-08-19	101.00	101.70	99.41	100.27	36545
2015-08-20	99.90	102.39	99.80	101.95	18504
2015-08-21	101.24	102.86	100.05	100.10	26644
2015-08-24	99.25	104.10	99.24	99.24	7823
2015-08-25	101.39	101.59	99.38	99.71	8472
2015-08-26	101.01	101.01	94.68	96.74	8050
2015-08-27	96.68	97.00	95.21	97.00	9415
2015-08-28	96.70	101.06	96.70	98.09	4912
2015-08-31	98.09	100.45	98.09	98.90	4067
2015-09-01	98.25	100.00	98.25	99.40	7881
2015-09-02	100.44	101.50	100.44	101.50	7579
2015-09-03	100.50	107.75	100.50	101.85	5590
2015-09-04	102.50	102.80	101.13	102.72	4232
2015-09-08	103.00	103.00	100.02	100.09	4649
2015-09-09	101.26	101.26	98.20	98.20	4528
2015-09-10	98.30	98.30	96.57	97.86	2916
2015-09-11	100.11	100.95	97.51	100.01	3471
2015-09-14	98.81	100.98	98.77	100.46	3731
2015-09-15	99.69	100.86	99.69	100.84	2534
2015-09-16	103.11	103.11	99.66	102.50	5609
2015-09-17	101.16	105.65	101.16	104.73	7999
2015-09-18	103.51	108.28	99.66	107.95	22012
2015-09-21	107.99	107.99	102.00	103.61	10867
2015-09-22	103.59	103.61	100.05	101.35	10649
2015-09-23	101.66	105.50	101.66	103.11	13356
2015-09-24	103.38	104.61	102.52	103.23	8654
2015-09-25	104.02	104.21	100.00	100.00	9179
2015-09-28	100.00	101.44	100.00	100.25	3057
2015-09-29	100.28	103.91	100.00	101.60	9957
2015-09-30	102.00	103.76	102.00	102.92	4128
2015-10-01	102.41	102.41	101.95	101.95	1823
2015-10-02	100.92	103.31	100.00	101.49	5405
2015-10-05	103.00	103.00	100.03	101.66	3194
2015-10-06	101.68	102.25	100.01	100.20	5094
2015-10-07	100.22	101.10	100.00	100.90	3164
2015-10-08	100.00	101.40	100.00	100.91	3043
2015-10-09	100.00	100.64	100.00	100.16	1177
2015-10-12	100.35	100.39	100.00	100.34	4040
2015-10-13	102.97	102.97	100.00	100.00	2730
2015-10-14	100.75	101.39	99.20	99.25	10453
2015-10-15	100.50	100.77	100.12	100.77	2341
2015-10-16	101.99	101.99	99.40	100.00	3134
2015-10-19	100.00	101.77	100.00	100.97	2183
2015-10-20	101.06	101.06	100.00	100.67	3553
2015-10-21	100.00	100.68	100.00	100.10	4502
2015-10-22	100.37	100.48	100.00	100.07	3069
2015-10-23	100.72	100.73	100.03	100.40	2916
2015-10-26	100.40	100.40	97.55	98.25	13394
2015-10-27	99.94	100.00	98.11	98.61	3439
2015-10-28	99.00	100.67	99.00	100.00	4051
2015-10-29	100.00	100.19	99.14	99.26	5232
2015-10-30	99.57	101.72	99.57	100.75	4826
2015-11-02	100.75	100.75	98.64	99.98	4580
2015-11-03	100.00	100.82	100.00	100.82	2306
2015-11-04	100.73	100.73	100.00	100.06	1854
2015-11-05	100.00	100.30	100.00	100.00	3773
2015-11-06	100.00	100.50	100.00	100.49	4729
2015-11-09	100.00	100.49	99.56	99.56	2457
2015-11-10	99.51	100.37	99.51	100.37	2042
2015-11-11	100.46	100.46	100.00	100.00	1371
2015-11-12	100.01	100.05	99.00	99.60	4568
2015-11-13	99.00	99.46	98.55	98.62	5666
2015-11-16	98.50	99.20	98.05	98.20	6095
2015-11-17	98.85	98.85	98.85	98.85	1544
2015-11-18	98.00	99.20	97.73	98.42	6241
2015-11-19	97.99	98.00	97.50	97.75	1145
2015-11-20	98.35	99.70	82.69	99.70	7904
2015-11-23	99.45	99.45	97.00	98.44	7440
2015-11-24	94.85	96.30	93.64	95.60	19585
2015-11-25	95.14	95.30	95.03	95.10	5503
2015-11-27	95.56	95.76	95.12	95.12	2871
2015-11-30	95.35	98.50	95.30	95.50	5550
2015-12-01	96.44	96.80	94.10	94.79	4170
2015-12-02	94.40	95.00	94.00	94.91	1865
2015-12-03	94.95	95.61	93.31	93.31	3924
2015-12-04	94.00	94.43	92.14	92.14	2768
2015-12-07	92.74	95.53	90.26	90.26	7200
2015-12-08	90.74	92.10	90.30	91.01	3518
2015-12-09	90.95	92.00	90.05	91.54	2764
2015-12-10	92.03	92.44	90.76	90.76	2187
2015-12-11	90.70	92.00	87.87	90.99	7327
2015-12-14	90.89	91.90	88.37	91.90	2663
2015-12-15	92.30	92.50	91.19	91.80	4439
2015-12-16	91.01	91.96	89.00	89.53	8572
2015-12-17	88.01	92.51	88.01	90.04	3403
2015-12-18	90.03	91.15	88.50	90.00	13478
2015-12-21	89.62	91.00	89.61	91.00	3901
2015-12-22	90.29	91.19	90.29	91.09	1899
2015-12-23	90.87	92.00	89.32	92.00	1248
2015-12-24	90.72	91.98	90.72	91.98	1245
2015-12-28	92.57	92.57	90.27	90.56	3390
2015-12-29	91.48	91.58	91.26	91.58	1731
2015-12-30	91.00	94.15	91.00	92.85	6610
2015-12-31	93.63	99.50	92.20	93.01	8159
2016-01-04	92.70	93.80	90.74	93.50	7998
2016-01-05	90.74	92.85	90.74	92.24	2486
2016-01-06	91.33	92.10	91.33	92.10	2888
2016-01-07	90.51	92.51	90.51	92.00	4296
2016-01-08	92.66	92.71	91.75	91.75	3226
2016-01-11	91.50	92.29	91.50	92.29	10573
2016-01-12	91.51	92.46	91.51	92.46	6924
2016-01-13	92.25	92.25	90.56	91.73	6533
2016-01-14	92.72	92.72	91.00	92.24	13298
2016-01-15	91.00	91.50	88.10	90.51	8254
2016-01-19	91.09	91.86	90.27	91.65	13691
2016-01-20	90.95	91.50	88.00	91.40	19620
2016-01-21	91.17	92.53	91.17	92.00	17924
2016-01-22	92.40	94.77	92.35	94.44	4327
2016-01-25	93.64	94.00	92.50	93.10	9317
2016-01-26	93.10	94.46	92.65	92.79	3523
2016-01-27	93.00	93.00	92.00	92.31	1847
2016-01-28	93.00	94.00	92.96	92.98	3154
2016-01-29	94.73	94.92	92.58	94.36	5984
2016-02-01	93.16	95.00	92.38	93.88	3603
2016-02-02	94.26	94.26	92.60	93.15	3633
2016-02-03	93.95	93.95	91.01	92.99	3138
2016-02-04	93.11	94.81	92.80	93.58	1561
2016-02-05	93.39	93.39	89.68	91.00	9261
2016-02-08	89.26	91.84	89.26	89.60	2237
2016-02-09	90.12	91.57	89.00	90.06	5109
2016-02-10	91.40	91.60	89.53	90.72	4942
2016-02-11	89.51	91.75	89.51	89.90	4003
2016-02-12	90.90	93.74	90.90	93.00	6572
2016-02-16	93.00	97.20	92.47	96.77	4650
2016-02-17	97.10	101.34	97.10	101.24	7707
2016-02-18	100.36	101.35	93.49	98.82	2276
2016-02-19	99.90	99.90	96.20	98.00	4456
2016-02-22	97.32	100.00	97.02	99.02	7955
2016-02-23	98.79	99.00	97.45	97.45	2882
2016-02-24	98.20	101.61	98.20	99.50	6351
2016-02-25	98.26	99.00	95.23	99.00	3201
2016-02-26	98.09	98.09	96.15	97.25	3822
2016-02-29	95.00	97.02	94.00	96.90	6550
2016-03-01	98.80	99.69	98.80	99.25	3668
2016-03-02	98.00	99.00	96.54	97.10	1937
2016-03-03	98.06	98.98	95.01	97.94	3032
2016-03-04	101.60	101.60	95.73	97.49	6352
2016-03-07	97.20	98.11	97.20	97.98	4580
2016-03-08	97.30	99.28	97.30	98.50	8309
2016-03-09	100.00	100.00	95.36	97.47	1577
2016-03-10	98.46	99.00	98.45	98.70	1526
2016-03-11	97.01	99.00	97.01	98.68	2036
2016-03-14	96.82	100.50	96.82	99.25	7857
2016-03-15	100.94	100.94	99.00	99.11	2481
2016-03-16	98.90	98.90	98.20	98.20	1512
2016-03-17	98.45	100.69	95.32	100.23	5965
2016-03-18	100.74	100.94	99.11	99.11	4719
2016-03-21	99.10	99.35	97.55	97.95	2415
2016-03-22	95.57	96.40	95.57	96.40	1029
2016-03-23	97.37	98.32	97.37	98.32	4069
2016-03-24	98.24	98.24	98.24	98.24	605
2016-03-28	99.00	100.16	99.00	99.53	1365
2016-03-29	99.48	100.70	97.97	100.70	3666
2016-03-30	100.77	100.86	98.26	100.86	4124
2016-03-31	100.11	100.90	97.98	97.98	4506
2016-04-01	97.06	99.50	97.06	98.34	2168
2016-04-04	99.00	100.22	98.94	98.94	2094
2016-04-05	99.38	101.00	99.37	100.90	12915
2016-04-06	100.11	101.50	99.68	100.25	1847
2016-04-07	100.50	101.25	100.25	100.91	5442
2016-04-08	101.10	101.60	101.10	101.50	2236
2016-04-11	99.37	100.90	99.37	100.90	1567
2016-04-12	100.63	101.60	100.62	101.55	3121
2016-04-13	98.43	100.85	98.43	100.85	4085
2016-04-14	99.50	101.60	99.50	101.16	8228
2016-04-15	101.16	101.20	101.10	101.20	1579
2016-04-18	101.28	101.39	100.85	101.39	2399
2016-04-19	99.50	101.00	99.50	100.36	9036
2016-04-20	100.48	100.48	100.48	100.48	534
2016-04-21	99.68	100.50	99.68	100.50	4170
2016-04-22	100.05	101.00	100.01	100.01	4199
2016-04-25	99.75	99.90	99.75	99.90	1290
2016-04-26	99.90	101.29	99.88	100.28	4913
2016-04-27	101.39	101.39	99.81	100.00	4634
2016-04-28	98.09	99.63	98.00	98.10	5967
2016-04-29	98.54	98.56	94.41	95.20	7089
2016-05-02	95.20	95.69	95.00	95.00	1537
2016-05-03	95.00	95.00	93.93	93.93	2281
2016-05-04	92.50	93.90	92.00	93.90	2848
2016-05-05	92.91	92.91	92.91	92.91	520
2016-05-06	94.86	94.86	93.97	93.97	1116
2016-05-09	93.86	94.71	93.64	94.71	1923
2016-05-10	93.30	94.24	93.30	94.00	729
2016-05-11	93.53	94.72	93.50	93.50	2264
2016-05-12	93.10	93.10	91.60	91.60	2145
2016-05-13	91.29	91.41	91.28	91.33	2007
2016-05-16	93.00	93.00	92.25	92.25	2492
2016-05-17	92.90	92.98	92.07	92.26	5616
2016-05-18	92.27	92.47	91.99	92.02	5385
2016-05-19	91.77	92.00	91.26	92.00	4010
2016-05-20	92.14	92.41	92.14	92.41	1314
2016-05-23	93.50	95.86	93.50	95.86	6388
2016-05-24	98.00	98.00	97.50	97.50	1430
2016-05-25	96.60	98.22	96.60	97.04	950
2016-05-26	95.44	97.28	95.44	97.28	1782
2016-05-27	99.09	99.09	97.13	98.23	2953
2016-05-31	98.30	98.78	98.01	98.25	1953
2016-06-01	97.08	97.96	96.00	97.70	4072
2016-06-02	97.64	98.37	95.30	97.10	3555
2016-06-03	97.70	99.20	97.70	98.11	1819
2016-06-06	99.29	101.14	98.01	101.14	5446
2016-06-07	100.86	101.00	98.11	100.60	8569
2016-06-08	99.50	100.75	99.39	99.95	2564
2016-06-09	99.85	102.00	98.37	98.37	2853
2016-06-10	100.45	100.75	98.81	99.12	5405
2016-06-13	96.38	97.17	96.38	96.79	3302
2016-06-14	97.00	97.00	96.10	96.10	1275
2016-06-15	96.65	96.65	95.43	95.43	1286
2016-06-16	95.87	97.10	95.87	97.10	2113
2016-06-17	97.28	100.55	97.28	98.03	7861
2016-06-20	100.53	100.53	95.66	97.00	3529
2016-06-21	97.00	97.00	96.18	96.18	3365
2016-06-22	100.99	100.99	96.48	96.48	1265
2016-06-23	96.11	96.11	95.74	95.74	1925
2016-06-24	94.11	97.80	93.68	97.80	13806
2016-06-27	92.12	96.28	92.12	94.99	3876
2016-06-28	95.36	99.00	95.36	98.71	3321
2016-06-29	98.84	99.99	97.19	98.70	5788
2016-06-30	100.69	100.69	97.41	99.67	5013
2016-07-01	101.13	101.42	98.74	99.21	3320
2016-07-05	95.52	99.70	93.61	97.25	1476
2016-07-06	100.00	105.22	98.90	99.54	2677
2016-07-07	97.12	99.30	97.12	98.11	1244
2016-07-08	99.24	99.54	99.00	99.00	2558
2016-07-11	98.10	98.10	98.09	98.09	1490
2016-07-12	97.92	99.96	97.92	98.84	7035
2016-07-13	98.16	98.49	97.31	97.31	2064
2016-07-14	99.30	100.00	98.75	99.00	3340
2016-07-15	99.69	100.89	99.69	99.95	1369
2016-07-18	99.86	100.00	99.86	99.99	1205
2016-07-19	98.43	98.67	98.43	98.67	950
2016-07-20	98.45	100.03	97.67	99.86	4959
2016-07-21	98.85	99.02	98.85	99.02	2483
2016-07-22	98.40	99.79	98.40	99.79	1699
2016-07-25	101.27	101.27	99.10	99.71	1197
2016-07-26	98.80	101.99	98.80	100.00	3105
2016-07-27	99.10	101.50	98.08	101.50	2638
2016-07-28	100.35	101.50	98.78	100.39	9689
2016-07-29	99.60	100.57	99.60	100.57	2518
2016-08-01	100.37	100.37	99.50	99.91	12887
2016-08-02	97.75	99.30	95.91	97.02	43103
2016-08-03	96.22	99.00	94.60	98.31	6131
2016-08-04	96.58	98.79	96.58	97.48	4184
2016-08-05	97.65	99.00	97.50	97.90	5015
2016-08-08	97.90	100.00	97.90	99.50	4669
2016-08-09	99.81	102.00	99.67	100.57	4807
2016-08-10	101.14	101.80	99.63	99.65	7451
2016-08-11	100.18	100.20	99.48	99.80	7815
2016-08-12	100.01	100.10	99.80	100.10	3093
2016-08-15	100.58	100.90	100.00	100.90	5902
2016-08-16	100.00	100.20	98.59	99.73	5158
2016-08-17	99.96	99.96	98.05	98.38	4439
2016-08-18	98.63	98.68	98.00	98.50	2739
2016-08-19	98.29	102.01	97.66	98.66	9948
2016-08-22	98.58	100.22	98.00	99.76	1419
2016-08-23	99.88	102.00	99.88	101.35	3023
2016-08-24	99.76	102.16	99.76	101.65	4577
2016-08-25	101.95	103.54	101.80	103.54	9823
2016-08-26	103.50	104.46	102.02	102.10	5192
2016-08-29	102.45	102.45	102.00	102.23	1218
2016-08-30	100.53	103.40	99.75	102.11	3169
2016-08-31	102.06	104.25	101.26	103.60	4213
2016-09-01	103.92	104.00	102.14	103.99	2147
2016-09-02	104.13	104.95	103.81	104.80	3060
2016-09-06	103.11	108.00	103.11	107.42	4317
2016-09-07	107.05	109.28	104.31	106.46	8559
2016-09-08	106.89	109.49	106.58	108.26	2980
2016-09-09	106.45	108.00	106.45	106.54	2850
2016-09-12	106.50	106.50	103.67	105.72	10447
2016-09-13	104.96	105.56	104.03	104.50	4511
2016-09-14	104.00	106.90	103.92	105.90	2320
2016-09-15	106.00	106.50	105.91	106.42	2230
2016-09-16	106.69	109.03	104.31	104.36	19569
2016-09-19	105.37	106.74	104.74	106.43	4949
2016-09-20	107.05	107.05	106.12	106.48	4987
2016-09-21	106.56	106.56	106.56	106.56	827
2016-09-22	108.10	108.10	105.87	106.00	5520
2016-09-23	105.00	105.95	103.37	105.59	4855
2016-09-26	105.60	106.75	105.60	105.85	4026
2016-09-27	104.16	106.00	104.11	105.53	3384
2016-09-28	105.00	107.00	105.00	105.63	6617
2016-09-29	106.50	106.50	105.86	105.86	2992
2016-09-30	105.88	106.05	104.20	105.52	5125
2016-10-03	104.05	105.05	104.05	104.63	1795
2016-10-04	104.54	108.27	104.45	105.51	5238
2016-10-05	106.80	106.80	105.20	106.44	2605
2016-10-06	104.94	106.96	104.59	105.80	1378
2016-10-07	105.26	105.26	104.04	104.97	1635
2016-10-10	105.38	106.47	105.38	105.99	1805
2016-10-11	105.88	107.84	105.47	106.35	21807
2016-10-12	105.00	105.50	104.50	105.04	5115
2016-10-13	104.00	105.93	104.00	105.00	5330
2016-10-14	105.69	107.00	105.52	106.62	4000
2016-10-17	107.18	107.90	106.00	107.00	3921
2016-10-18	107.00	107.70	105.40	105.80	7276
2016-10-19	105.00	106.55	105.00	105.30	1286
2016-10-20	105.75	108.00	103.56	105.00	6293
2016-10-21	105.00	106.85	105.00	106.85	1292
2016-10-24	107.82	107.82	106.60	107.00	5334
2016-10-25	106.20	107.50	106.20	107.25	2202
2016-10-26	106.00	106.80	106.00	106.25	2116
2016-10-27	106.00	106.19	105.85	105.85	802
2016-10-28	105.05	106.48	105.05	106.35	1906
2016-10-31	107.95	108.50	106.60	106.95	9742
2016-11-01	106.25	106.55	105.10	105.40	11756
2016-11-02	105.40	105.40	103.80	104.65	5151
2016-11-03	105.00	107.40	104.00	105.90	6914
2016-11-04	104.35	104.35	103.30	103.80	6630
2016-11-07	103.50	104.50	103.50	104.50	2200
2016-11-08	104.20	104.50	103.15	103.15	2640
2016-11-09	102.55	105.00	102.55	105.00	3848
2016-11-10	105.00	109.35	103.73	104.95	12469
2016-11-11	107.79	107.79	103.00	106.80	9624
2016-11-14	105.95	108.30	104.32	108.30	8335
2016-11-15	106.30	109.80	104.85	109.55	6934
2016-11-16	106.15	114.40	106.15	113.45	4140
2016-11-17	112.55	114.50	110.10	113.60	7982
2016-11-18	113.05	116.15	110.30	115.00	8351
2016-11-21	114.70	116.03	114.70	114.95	7342
2016-11-22	116.50	117.50	115.50	116.10	7184
2016-11-23	116.00	116.00	114.00	114.45	14999
2016-11-25	116.95	116.95	114.40	114.95	1176
2016-11-28	112.30	116.00	112.30	113.30	11163
2016-11-29	113.50	114.50	113.20	113.20	8277
2016-11-30	113.95	115.45	113.50	114.75	4855
2016-12-01	114.15	117.83	111.05	112.80	10060
2016-12-02	112.30	114.18	112.28	113.35	3748
2016-12-05	111.95	112.25	110.10	111.95	7954
2016-12-06	114.75	117.70	113.70	116.08	12441
2016-12-07	115.10	123.68	114.35	123.00	10679
2016-12-08	128.27	128.27	124.90	125.25	7782
2016-12-09	127.90	128.00	125.50	125.50	3152
2016-12-12	124.43	127.85	123.25	125.00	6741
2016-12-13	125.00	126.45	121.26	122.45	3314
2016-12-14	121.05	124.65	120.60	123.40	3106
2016-12-15	123.25	124.00	120.45	122.30	3825
2016-12-16	123.15	125.95	123.15	123.15	11604
2016-12-19	126.75	133.05	126.33	129.95	6516
2016-12-20	130.65	133.08	129.30	131.50	10492
2016-12-21	130.70	131.60	128.34	129.80	5138
2016-12-22	129.00	131.05	127.50	128.45	11093
2016-12-23	127.56	129.80	127.25	127.60	4610
2016-12-27	127.55	128.65	124.10	124.75	10816
2016-12-28	126.20	126.20	122.95	124.65	10143
2016-12-29	126.00	126.40	125.05	126.40	2427
2016-12-30	126.65	126.65	126.15	126.15	1615
2017-01-03	126.50	127.50	123.90	124.70	8643
2017-01-04	124.85	125.78	124.85	125.75	1375
2017-01-05	125.80	127.40	123.80	123.80	6905
2017-01-06	124.90	126.50	123.43	124.95	7589
2017-01-09	124.60	125.65	122.65	122.75	4637
2017-01-10	121.00	123.15	120.05	120.95	3365
2017-01-11	121.40	123.60	121.05	121.55	7335
2017-01-12	120.60	121.15	118.55	120.00	6214
2017-01-13	119.85	121.95	118.00	118.00	9152
2017-01-17	118.55	118.80	113.60	113.80	14207
2017-01-18	114.80	119.65	114.70	116.30	7078
2017-01-19	114.90	117.25	114.15	114.15	12126
2017-01-20	113.85	116.10	113.60	114.45	9968
2017-01-23	114.95	115.20	113.70	114.80	8961
2017-01-24	114.50	115.85	114.40	115.40	6694
2017-01-25	115.15	118.60	115.15	116.70	12325
2017-01-26	116.65	117.50	115.05	115.85	14761
2017-01-27	115.75	116.70	115.60	115.60	3167
2017-01-30	114.90	115.05	112.50	113.10	12113
2017-01-31	112.25	114.60	110.00	110.75	8999
2017-02-01	111.00	112.70	111.00	111.30	12798
2017-02-02	110.65	114.00	110.65	113.80	8423
2017-02-03	114.35	115.55	113.65	114.35	6678
2017-02-06	114.40	115.48	113.85	114.20	8046
2017-02-07	114.60	116.20	114.45	114.70	9071
2017-02-08	114.65	115.45	114.25	114.55	2455
2017-02-09	114.20	114.40	112.60	113.30	6892
2017-02-10	114.95	114.95	112.10	112.90	1399
2017-02-13	114.50	114.50	113.05	114.10	3440
2017-02-14	113.55	114.85	112.65	113.90	3505
2017-02-15	112.85	112.85	112.85	112.85	1005
2017-02-16	112.85	113.00	112.85	113.00	1544
2017-02-17	113.60	113.60	112.30	112.30	2676
2017-02-21	112.55	113.25	111.20	112.75	5376
2017-02-22	112.74	112.74	109.90	110.40	15719
2017-02-23	111.45	112.75	111.24	111.95	4128
2017-02-24	111.60	112.90	111.58	112.48	8927
2017-02-27	112.10	115.60	112.10	115.25	5868
2017-02-28	114.80	114.80	113.45	113.45	2779
2017-03-01	113.50	114.25	113.00	114.00	12832
2017-03-02	114.01	114.01	111.10	112.60	3522
2017-03-03	110.20	112.35	110.20	111.40	9481
2017-03-06	111.00	111.95	111.00	111.30	4667
2017-03-07	110.75	113.65	110.75	112.25	6704
2017-03-08	112.39	112.39	111.00	111.10	4179
2017-03-09	112.30	112.30	110.25	110.80	5144
2017-03-10	112.33	112.45	111.25	111.25	2588
2017-03-13	111.50	112.95	111.50	112.65	4884
2017-03-14	112.05	112.65	112.05	112.05	2017
2017-03-15	112.17	113.30	112.17	112.85	3229
2017-03-16	112.50	113.40	112.15	112.70	3144
2017-03-17	112.25	113.15	112.00	112.75	8519
2017-03-20	113.20	113.35	112.65	112.85	3833
2017-03-21	112.48	112.95	112.00	112.00	1519
2017-03-22	113.10	113.10	112.00	112.25	2701
2017-03-23	112.00	112.75	111.70	112.10	3011
2017-03-24	111.75	112.20	110.25	111.20	5358
2017-03-27	112.20	112.75	111.20	112.75	2738
2017-03-28	112.90	113.10	112.00	112.75	5122
2017-03-29	112.30	112.75	112.30	112.75	1128
2017-03-30	112.40	113.50	112.05	113.50	3183
2017-03-31	113.95	114.25	112.40	113.00	10759
2017-04-03	112.00	115.70	112.00	115.10	22821
2017-04-04	114.50	116.00	113.30	115.50	11720
2017-04-05	113.70	115.60	113.58	114.20	7489
2017-04-06	114.50	119.65	114.50	118.25	21861
2017-04-07	118.10	121.50	117.00	120.80	2646
2017-04-10	120.50	121.95	119.80	121.00	4919
2017-04-11	121.15	121.15	121.15	121.15	690
2017-04-12	122.82	124.68	120.70	120.70	4428
2017-04-13	123.80	123.80	122.20	122.25	2392
2017-04-17	121.00	124.00	121.00	124.00	6899
2017-04-18	123.88	124.25	122.25	124.25	5610
2017-04-19	124.60	125.80	123.35	123.80	19426
2017-04-20	123.80	125.70	123.80	124.90	9929
2017-04-21	125.30	127.48	123.38	125.40	13694
2017-04-24	125.05	129.90	125.05	129.40	3273
2017-04-25	129.00	130.55	128.75	129.30	15366
2017-04-26	130.58	131.75	128.05	130.95	29306
2017-04-27	130.00	132.38	129.81	130.10	24547
2017-04-28	129.70	130.65	128.30	129.10	8572
2017-05-01	127.75	130.80	127.75	130.30	19770
2017-05-02	130.00	131.13	129.20	130.35	8300
2017-05-03	130.00	130.95	130.00	130.95	2031
2017-05-04	130.50	131.00	130.00	130.70	3090
2017-05-05	130.60	131.40	130.00	131.40	2524
2017-05-08	130.90	130.90	129.55	130.00	4900
2017-05-09	130.00	130.90	129.45	130.90	4893
2017-05-10	130.00	133.00	129.85	131.65	5765
2017-05-11	130.80	132.65	130.80	132.60	2538
2017-05-12	132.10	132.10	129.25	129.25	4986
2017-05-15	130.25	130.40	128.70	130.35	1189
2017-05-16	128.10	130.60	128.00	130.20	5097
2017-05-17	129.85	130.50	129.10	129.55	5054
2017-05-18	129.90	130.30	129.33	130.30	3749
2017-05-19	129.65	131.05	129.20	129.60	8431
2017-05-22	129.35	129.38	127.85	127.85	8595
2017-05-23	127.50	127.85	126.50	127.00	8259
2017-05-24	126.00	126.00	122.35	124.30	11318
2017-05-25	123.45	124.90	123.45	124.35	5831
2017-05-26	124.00	124.05	122.10	122.50	3125
2017-05-30	123.13	123.70	122.00	122.00	2497
2017-05-31	121.65	123.38	121.20	122.50	4641
2017-06-01	123.50	124.50	122.95	124.50	7478
2017-06-02	123.80	125.95	123.05	125.95	8881
2017-06-05	126.00	126.00	124.50	125.20	4106
2017-06-06	127.50	127.50	124.60	124.60	6960
2017-06-07	126.10	126.10	124.80	125.95	11056
2017-06-08	125.05	127.95	124.95	126.00	11484
2017-06-09	124.85	126.00	124.60	125.10	13234
2017-06-12	126.45	126.45	125.50	125.50	6074
2017-06-13	127.80	127.80	124.80	125.45	10659
2017-06-14	126.50	126.50	125.05	125.70	3977
2017-06-15	126.00	126.00	125.95	126.00	3984
2017-06-16	124.40	126.13	124.40	125.50	10320
2017-06-19	125.05	128.00	125.00	127.30	2537
2017-06-20	126.70	127.45	126.70	126.70	1827
2017-06-21	128.00	129.05	126.00	126.80	10685
2017-06-22	126.20	129.10	126.20	128.00	9310
2017-06-23	128.30	130.55	128.30	130.00	22173
2017-06-26	130.00	137.75	130.00	135.85	11892
2017-06-27	136.25	137.00	131.40	131.90	14381
2017-06-28	130.60	132.70	128.40	129.90	14060
2017-06-29	129.45	131.90	129.45	130.60	13596
2017-06-30	130.05	130.10	128.75	128.95	2850
2017-07-03	130.00	131.80	130.00	131.00	6197
2017-07-05	130.60	131.60	130.10	130.25	9582
2017-07-06	129.05	132.95	129.05	129.50	13659
2017-07-07	130.95	133.40	130.95	131.25	14029
2017-07-10	130.95	132.55	130.03	131.00	20985
2017-07-11	131.93	132.00	130.18	131.40	19229
2017-07-12	132.00	133.00	131.00	131.20	7417
2017-07-13	131.15	131.90	130.75	131.25	10930
2017-07-14	131.50	132.00	131.00	131.40	7247
2017-07-17	131.75	132.35	131.40	132.05	4030
2017-07-18	132.60	133.95	131.80	131.80	5234
2017-07-19	130.05	134.75	128.95	133.00	12980
2017-07-20	133.80	136.90	133.00	134.40	8358
2017-07-21	134.75	134.85	131.00	131.25	14708
2017-07-24	132.00	132.43	131.25	132.20	8970
2017-07-25	132.80	135.70	132.30	133.40	5826
2017-07-26	133.25	135.80	132.50	135.00	4731
2017-07-27	135.00	135.00	132.18	133.15	5999
2017-07-28	131.95	133.95	131.80	133.05	5658
2017-07-31	134.10	134.10	132.30	133.05	5165
2017-08-01	132.95	132.95	132.00	132.95	3369
2017-08-02	131.65	132.00	129.85	129.85	3106
2017-08-03	129.85	129.85	129.85	129.85	1330
2017-08-04	129.85	130.30	128.65	128.65	3420
2017-08-07	126.96	130.95	126.96	129.65	4091
2017-08-08	130.20	130.20	128.65	129.50	4275
2017-08-09	128.00	128.00	126.90	127.10	2219
2017-08-10	125.15	128.56	125.15	127.05	5523
2017-08-11	128.00	128.00	124.70	126.25	5219
2017-08-14	128.13	130.65	126.95	130.65	8665
2017-08-15	128.95	131.00	127.29	130.10	6180
2017-08-16	131.00	133.90	128.33	130.05	7222
2017-08-17	133.30	133.90	129.15	130.45	9126
2017-08-18	127.40	131.90	127.40	131.35	5765
2017-08-21	129.63	130.85	128.90	128.90	6121
2017-08-22	129.40	130.60	128.35	128.40	8166
2017-08-23	128.00	129.45	127.70	128.30	3534
2017-08-24	128.55	129.45	127.50	127.75	2171
2017-08-25	128.25	129.05	128.25	128.90	3089
2017-08-28	128.50	133.80	128.50	132.60	17280
2017-08-29	132.85	132.85	131.73	131.95	8778
2017-08-30	132.95	133.40	131.35	131.65	8850
2017-08-31	131.65	132.45	131.35	131.85	16691
2017-09-01	131.90	131.96	131.75	131.90	5783
2017-09-05	131.00	132.00	131.00	131.60	6137
2017-09-06	131.60	132.05	131.05	131.05	6634
2017-09-07	131.05	131.95	131.05	131.60	4377
2017-09-08	132.00	132.00	131.00	131.40	10055
2017-09-11	132.30	133.80	130.05	131.30	4586
2017-09-12	131.40	132.35	130.60	131.70	4572
2017-09-13	132.45	133.25	131.85	131.85	15402
2017-09-14	132.95	132.95	130.80	130.85	5457
2017-09-15	130.65	133.17	130.15	131.90	15355
2017-09-18	132.85	133.40	131.40	131.40	12363
2017-09-19	132.45	132.45	130.55	130.60	6465
2017-09-20	131.10	131.10	130.40	131.05	5682
2017-09-21	131.50	131.50	130.61	130.80	2278
2017-09-22	131.45	131.45	130.00	130.90	3421
2017-09-25	133.00	133.00	130.00	130.40	12815
2017-09-26	130.95	131.50	130.00	131.50	5033
2017-09-27	130.40	132.88	130.30	132.00	10835
2017-09-28	131.75	133.90	131.75	132.00	8468
2017-09-29	133.45	133.90	131.50	131.75	8703
2017-10-02	132.15	133.40	132.00	133.20	7653
2017-10-03	133.95	136.20	133.40	136.20	8032
2017-10-04	137.65	137.65	136.35	136.50	7779
2017-10-05	136.50	138.15	136.50	138.00	7148
2017-10-06	138.30	138.30	137.10	137.85	5129
2017-10-09	137.05	138.49	137.05	137.40	3464
2017-10-10	138.30	139.05	136.60	137.80	6831
2017-10-11	136.80	136.80	135.30	136.15	2008
2017-10-12	136.30	136.30	134.10	135.70	2566
2017-10-13	135.55	135.55	135.55	135.55	899
2017-10-16	136.00	137.90	136.00	137.90	3456
2017-10-17	137.95	137.95	136.23	136.90	2362
2017-10-18	137.05	137.95	136.20	136.60	2924
2017-10-19	134.30	134.55	133.10	133.85	5766
2017-10-20	134.85	136.45	129.00	131.15	10605
2017-10-23	126.24	131.50	126.24	130.40	2626
2017-10-24	130.30	131.23	129.00	129.15	5220
2017-10-25	129.20	131.60	128.35	131.00	3916
2017-10-26	130.45	133.75	130.45	133.35	3544
2017-10-27	133.25	133.90	132.70	132.70	3006
2017-10-30	130.30	130.30	130.30	130.30	1335
2017-10-31	130.60	131.90	129.20	130.75	6880
2017-11-01	131.90	132.13	131.15	131.15	1972
2017-11-02	132.50	132.50	132.05	132.10	1972
2017-11-03	131.50	132.75	131.50	131.75	4011
2017-11-06	130.10	130.94	129.15	130.90	3393
2017-11-07	130.50	130.50	126.85	126.85	4230
2017-11-08	126.50	127.84	122.05	125.75	7916
2017-11-09	125.35	126.03	121.85	123.00	12624
2017-11-10	123.00	124.78	123.00	124.55	11662
2017-11-13	125.90	125.90	123.30	124.35	4563
2017-11-14	124.45	124.65	121.60	123.75	8368
2017-11-15	123.35	123.70	121.80	122.30	6172
2017-11-16	123.25	125.00	123.25	124.75	8138
2017-11-17	125.00	127.85	125.00	127.85	7722
2017-11-20	130.20	130.20	128.05	128.55	3954
2017-11-21	128.55	133.15	127.90	132.00	10587
2017-11-22	131.58	136.05	131.10	131.35	6919
2017-11-24	131.85	131.85	125.70	127.00	2779
2017-11-27	127.30	128.95	125.60	127.10	9441
2017-11-28	127.10	129.65	121.55	127.90	8920
2017-11-29	127.90	131.50	127.05	131.50	5264
2017-11-30	131.65	134.20	130.60	132.90	8963
2017-12-01	133.50	136.20	133.50	135.15	9111
2017-12-04	136.20	136.20	134.20	135.00	9777
2017-12-05	134.35	135.70	134.35	134.75	4342
2017-12-06	135.13	135.36	134.05	134.60	3567
2017-12-07	135.00	136.00	133.65	135.00	4845
2017-12-08	135.15	135.15	133.05	134.25	3203
2017-12-11	134.25	134.85	133.00	133.70	6788
2017-12-12	134.05	134.90	130.70	132.75	9885
2017-12-13	131.45	132.85	130.60	132.85	6143
2017-12-14	131.95	133.75	131.95	133.60	5725
2017-12-15	133.25	135.95	133.25	135.65	29277
2017-12-18	135.80	136.95	135.00	135.70	8057
2017-12-19	135.45	135.45	133.12	134.70	7208
2017-12-20	134.85	137.82	134.20	135.50	2749
2017-12-21	134.77	136.50	134.77	136.10	2464
2017-12-22	135.85	137.00	133.30	135.35	3868
2017-12-26	134.80	136.00	134.75	134.75	2221
2017-12-27	135.05	135.05	132.50	132.95	6936
2017-12-28	133.50	133.50	130.70	130.70	2226
2017-12-29	131.25	132.20	129.35	129.40	7423
2018-01-02	129.05	133.85	129.05	132.30	8628
2018-01-03	132.40	133.60	131.30	132.65	5805
2018-01-04	132.70	134.80	131.90	132.90	5654
2018-01-05	133.22	133.73	131.88	132.10	3736
2018-01-08	132.25	133.00	130.45	132.00	5127
2018-01-09	132.25	132.85	130.05	131.80	4437
2018-01-10	132.60	132.60	130.90	131.65	4026
2018-01-11	132.20	134.50	131.75	133.35	8115
2018-01-12	133.25	136.05	133.05	135.50	4484
2018-01-16	135.40	137.55	131.50	134.50	3377
2018-01-17	135.25	136.20	134.45	136.20	5955
2018-01-18	135.85	136.55	135.65	136.00	4877
2018-01-19	135.65	136.90	133.95	135.95	5266
2018-01-22	135.95	144.10	135.45	139.90	7171
2018-01-23	137.00	140.90	137.00	140.75	4810
2018-01-24	141.00	141.00	140.20	140.20	2492
2018-01-25	141.00	142.38	139.20	139.20	8543
2018-01-26	140.00	143.95	139.40	141.20	7596
2018-01-29	142.40	142.40	139.35	139.75	2630
2018-01-30	139.20	139.20	132.20	133.15	5974
2018-01-31	133.85	135.70	131.60	134.00	7291
2018-02-01	140.63	140.63	133.00	134.00	2282
2018-02-02	133.05	133.05	130.50	132.05	2196
2018-02-05	135.00	135.00	131.50	131.50	3426
2018-02-06	134.00	135.70	134.00	134.00	2386
2018-02-07	134.75	135.00	132.43	134.00	3128
2018-02-08	134.30	134.30	126.80	126.80	3668
2018-02-09	128.20	131.25	127.00	128.30	3202
2018-02-12	130.22	133.35	127.24	130.95	3924
2018-02-13	130.00	130.15	127.35	128.40	2551
2018-02-14	127.45	130.00	126.55	127.25	3056
2018-02-15	127.80	129.40	126.55	126.85	3518
2018-02-16	126.50	128.00	123.65	127.10	8120
2018-02-20	126.00	130.00	125.05	128.15	4226
2018-02-21	128.15	131.15	128.15	131.15	2593
2018-02-22	131.00	132.00	128.05	128.05	3467
2018-02-23	127.75	130.00	127.75	130.00	2144
2018-02-26	128.45	133.00	128.45	132.00	3813
2018-02-27	132.20	132.48	128.55	130.20	3053
2018-02-28	130.40	133.00	126.35	126.70	7125
2018-03-01	126.95	130.35	126.80	130.35	7337
2018-03-02	130.30	131.50	130.30	131.50	5933
2018-03-05	131.30	133.00	131.18	132.50	7280
2018-03-06	132.45	132.45	131.85	131.85	2491
2018-03-07	131.30	134.00	131.30	131.75	4111
2018-03-08	131.75	133.81	130.75	130.75	3790
2018-03-09	131.60	133.80	130.50	132.00	3301
2018-03-12	132.25	132.25	130.30	131.85	2569
2018-03-13	132.10	133.00	131.07	132.00	5142
2018-03-14	131.95	132.00	131.50	131.50	2439
2018-03-15	131.30	131.50	130.95	131.30	1753
2018-03-16	131.05	132.70	129.93	132.70	12715
2018-03-19	131.00	132.60	131.00	132.50	1756
2018-03-20	132.95	133.00	131.44	132.00	2209
2018-03-21	132.00	133.00	131.00	131.25	2432
2018-03-22	130.35	132.76	130.10	131.50	1772
2018-03-23	130.05	130.05	128.60	128.60	2505
2018-03-26	130.35	130.35	128.60	129.25	5078
2018-03-27	127.80	129.90	127.80	128.85	3222
2018-03-28	129.90	130.00	129.64	129.95	1705
2018-03-29	129.55	131.50	129.55	130.80	3534
2018-04-02	130.95	130.95	128.30	128.40	1959
2018-04-03	128.75	131.00	128.75	130.35	1999
2018-04-04	131.45	131.45	129.85	129.85	3647
2018-04-05	130.00	131.25	129.85	129.85	2754
2018-04-06	128.75	132.00	128.75	131.85	5827
2018-04-09	132.60	133.90	131.84	133.40	1649
2018-04-10	134.00	134.00	128.80	131.30	16398
2018-04-11	133.40	134.00	132.20	132.85	3538
2018-04-12	133.15	135.64	131.10	131.80	8237
2018-04-13	132.60	132.60	132.60	132.60	1271
2018-04-16	132.75	132.78	131.00	131.55	3065
2018-04-17	132.60	132.60	132.60	132.60	1065
2018-04-18	132.24	132.24	131.65	131.65	1147
2018-04-19	130.85	132.50	130.85	132.00	3551
2018-04-20	131.55	132.05	131.45	131.45	4189
2018-04-23	131.30	132.00	131.30	131.55	4686
2018-04-24	131.55	133.50	131.25	133.50	8897
2018-04-25	134.00	134.00	133.15	133.35	3891
2018-04-26	136.00	136.00	133.05	133.30	2785
2018-04-27	133.00	133.10	130.75	132.05	2811
2018-04-30	131.50	132.00	130.30	130.30	3102
2018-05-01	130.50	132.73	130.50	131.10	1672
2018-05-02	131.35	133.00	131.35	131.35	2734
2018-05-03	133.40	133.90	131.50	133.35	2108
2018-05-04	132.80	133.95	132.80	133.50	2743
2018-05-07	133.00	133.00	131.58	131.60	3570
2018-05-08	131.00	134.03	129.85	133.75	4184
2018-05-09	133.60	134.10	133.15	134.00	5225
2018-05-10	134.05	134.95	133.35	133.90	3904
2018-05-11	134.23	136.65	134.23	136.65	1593
2018-05-14	136.75	136.75	135.00	135.00	2882
2018-05-15	135.00	136.98	134.70	134.70	2129
2018-05-16	134.35	137.00	132.35	133.30	2654
2018-05-17	136.70	137.00	134.78	135.70	6166
2018-05-18	136.20	137.20	136.20	136.50	3365
2018-05-21	139.76	139.76	134.38	136.80	2101
2018-05-22	136.75	136.75	134.65	135.50	1701
2018-05-23	136.70	139.00	136.60	136.75	1732
2018-05-24	138.00	139.00	137.20	138.85	5806
2018-05-25	139.40	140.85	137.00	138.95	6462
2018-05-29	139.05	139.05	138.13	138.75	2756
2018-05-30	138.95	143.75	138.15	142.60	3417
2018-05-31	142.00	146.93	142.00	143.20	3580
2018-06-01	144.00	153.70	141.50	146.30	3421
2018-06-04	146.50	146.50	141.30	142.95	8235
2018-06-05	144.10	147.13	143.00	143.00	8254
2018-06-06	145.58	146.90	141.30	142.30	6129
2018-06-07	142.80	143.50	142.05	142.20	4168
2018-06-08	141.95	142.00	139.40	139.40	4287
2018-06-11	138.73	143.10	138.73	141.50	4260
2018-06-12	141.25	142.35	138.75	140.30	4302
2018-06-13	140.60	142.94	140.50	140.60	5050
2018-06-14	142.80	142.80	141.30	141.95	5914
2018-06-15	141.90	147.81	141.50	144.25	15769
2018-06-18	145.80	146.88	143.30	143.95	8734
2018-06-19	144.15	146.45	143.10	144.80	7227
2018-06-20	145.91	145.91	144.45	145.15	7316
2018-06-21	145.70	145.70	144.50	144.80	7242
2018-06-22	143.26	145.70	143.26	145.60	34950
2018-06-25	144.00	150.20	144.00	147.05	7022
2018-06-26	148.69	149.15	146.15	146.40	8368
2018-06-27	147.00	147.00	143.44	145.00	9621
2018-06-28	145.70	146.82	144.04	146.05	2211
2018-06-29	146.45	148.95	146.45	148.45	4971
2018-07-02	147.65	147.65	145.00	146.65	10376
2018-07-03	149.90	150.42	146.60	147.80	2565
2018-07-05	148.15	148.15	146.15	146.15	3419
2018-07-06	146.24	147.00	144.88	147.00	3363
2018-07-09	147.05	147.75	145.40	146.90	6556
2018-07-10	148.83	148.98	146.10	146.25	2145
2018-07-11	146.30	146.85	143.90	144.45	6078
2018-07-12	143.20	143.95	142.95	143.95	1920
2018-07-13	143.75	145.00	143.30	144.70	1437
2018-07-16	144.90	145.20	142.98	145.20	1551
2018-07-17	142.60	145.30	141.10	145.30	4642
2018-07-18	145.00	148.65	145.00	146.25	3205
2018-07-19	145.50	147.75	145.50	146.60	1686
2018-07-20	146.50	147.00	144.51	146.00	3918
2018-07-23	143.63	145.28	143.25	145.25	7436
2018-07-24	142.81	145.98	142.81	145.40	2167
2018-07-25	145.40	147.00	141.85	145.40	9820
2018-07-26	145.40	148.50	143.50	146.60	3219
2018-07-27	146.65	149.85	144.75	144.75	2747
2018-07-30	144.95	147.20	144.95	145.50	2475
2018-07-31	146.50	148.00	143.20	147.20	20567
2018-08-01	147.65	147.70	146.50	146.50	5159
2018-08-02	147.50	147.55	147.30	147.50	3805
2018-08-03	147.00	149.00	147.00	148.15	4226
2018-08-06	148.45	149.50	147.05	148.70	4215
2018-08-07	147.50	147.60	145.76	147.50	6930
2018-08-08	147.45	147.70	145.30	146.60	5190
2018-08-09	147.40	147.70	147.25	147.50	8046
2018-08-10	146.05	147.28	146.00	147.28	1439
2018-08-13	147.70	147.70	147.35	147.50	7476
2018-08-14	144.04	147.55	144.04	147.50	4647
2018-08-15	147.35	147.55	143.70	147.45	20921
2018-08-16	148.00	149.00	148.00	148.40	7677
2018-08-17	148.15	148.75	148.15	148.75	5234
2018-08-20	149.05	149.50	148.35	148.35	2953
2018-08-21	148.85	151.80	148.55	151.50	2477
2018-08-22	152.75	152.75	149.40	149.40	1977
2018-08-23	150.75	150.75	150.75	150.75	1287
2018-08-24	150.70	151.50	150.70	151.45	2755
2018-08-27	151.95	151.95	148.65	148.65	4078
2018-08-28	148.60	149.30	147.60	149.25	5366
2018-08-29	150.00	152.50	150.00	150.70	2616
2018-08-30	150.40	152.10	149.00	150.30	3241
2018-08-31	150.05	152.45	149.20	149.20	2804
2018-09-04	149.50	150.80	146.35	150.80	1843
2018-09-05	150.00	151.90	150.00	151.20	2208
2018-09-06	151.07	152.10	150.85	151.70	4135
2018-09-07	151.70	158.00	151.00	155.60	8259
2018-09-10	156.30	165.03	156.30	163.00	7621
2018-09-11	163.68	163.68	159.29	162.20	3850
2018-09-12	164.00	164.30	163.40	163.40	11812
2018-09-13	163.95	168.30	163.50	166.70	1877
2018-09-14	166.50	173.15	166.50	170.20	5102
2018-09-17	169.90	173.70	166.60	170.95	4933
2018-09-18	176.45	176.45	172.90	172.90	2924
2018-09-19	172.90	175.90	171.95	172.40	3271
2018-09-20	172.40	172.40	168.72	170.15	3784
2018-09-21	170.10	170.10	162.68	163.80	11987
2018-09-24	163.85	163.85	156.75	161.20	4190
2018-09-25	187.10	187.10	163.05	166.30	4190
2018-09-26	166.70	168.75	165.00	168.75	1474
2018-09-27	166.10	171.95	162.00	166.15	1685
2018-09-28	167.80	167.80	165.95	166.00	1283
2018-10-01	163.08	165.30	160.00	161.94	4542
2018-10-02	164.50	164.50	160.16	160.16	2067
2018-10-03	160.72	161.50	159.13	159.80	2473
2018-10-04	159.47	160.00	157.30	158.36	3045
2018-10-05	160.00	160.30	160.00	160.30	1368
2018-10-08	157.10	158.51	157.00	157.92	2275
2018-10-09	158.22	160.00	158.22	160.00	7378
2018-10-10	157.22	157.22	150.73	155.38	3679
2018-10-11	154.70	155.06	148.51	149.16	2422
2018-10-12	157.42	157.42	149.21	149.21	3171
2018-10-15	156.87	156.87	151.06	151.96	1918
2018-10-16	152.49	159.66	150.00	155.55	3724
2018-10-17	155.00	155.00	151.30	151.30	2987
2018-10-18	154.00	154.00	152.50	153.89	2545
2018-10-19	153.73	154.99	147.21	149.26	2515
2018-10-22	149.66	155.00	149.66	151.90	3243
2018-10-23	150.02	151.40	150.02	151.40	1240
2018-10-24	151.00	153.00	151.00	152.00	6177
2018-10-25	151.50	154.50	151.50	152.24	5544
2018-10-26	150.77	151.35	150.77	151.16	2898
2018-10-29	153.60	153.80	152.00	153.80	2234
2018-10-30	153.50	153.50	151.10	151.70	7601
2018-10-31	152.46	153.69	149.75	153.69	4976
2018-11-01	154.70	154.70	153.15	154.12	1966
2018-11-02	154.11	155.00	153.05	153.50	5159
2018-11-05	153.33	153.33	151.65	151.65	2843
2018-11-06	152.46	152.70	152.46	152.70	2103
2018-11-07	155.00	155.00	155.00	155.00	2018
2018-11-08	151.94	157.29	151.94	154.27	1953
2018-11-09	161.61	161.66	152.80	153.50	5413
2018-11-12	153.58	154.15	151.50	153.60	3293
2018-11-13	153.60	154.88	150.45	152.60	1573
2018-11-14	154.75	155.54	151.01	151.01	5820
2018-11-15	152.70	155.19	151.00	151.08	5808
2018-11-16	150.47	150.47	147.00	147.00	5689
2018-11-19	146.98	154.49	146.98	150.12	6611
2018-11-20	145.28	153.52	145.28	148.51	9310
2018-11-21	150.20	150.20	144.63	147.08	7258
2018-11-23	146.14	148.27	146.14	148.27	1215
2018-11-26	154.00	154.00	149.23	149.23	4809
2018-11-27	146.89	152.21	146.89	148.21	4063
2018-11-28	148.99	151.50	148.99	149.65	6254
2018-11-29	149.62	150.82	149.62	150.27	4450
2018-11-30	149.13	150.50	148.31	148.31	7412
2018-12-03	149.73	151.94	149.73	151.30	4480
2018-12-04	150.90	155.13	150.90	152.95	3676
2018-12-06	152.53	155.50	152.53	154.80	4747
2018-12-07	155.10	158.20	155.00	158.20	2332
2018-12-10	158.62	158.62	155.55	156.00	1656
2018-12-11	150.01	163.30	150.01	154.64	6809
2018-12-12	156.22	159.40	149.51	156.98	3288
2018-12-13	154.60	154.60	154.60	154.60	2951
2018-12-14	157.11	157.11	154.15	154.15	2376
2018-12-17	152.11	153.61	150.61	150.61	8107
2018-12-18	154.13	155.37	150.65	151.57	4503
2018-12-19	157.55	157.55	148.42	148.42	3271
2018-12-20	148.50	151.30	148.50	149.85	6264
2018-12-21	148.53	153.29	145.96	147.99	19317
2018-12-24	147.64	148.39	144.36	146.50	2561
2018-12-26	149.37	157.50	145.21	154.31	8054
2018-12-27	156.77	163.50	153.12	157.70	2361
2018-12-28	156.33	161.73	156.33	158.89	2249
2018-12-31	158.99	174.25	155.83	159.00	4033
2019-01-02	161.76	162.78	156.30	158.00	10106
2019-01-03	157.00	157.00	154.50	154.50	2770
2019-01-04	155.86	161.21	155.00	159.77	10306
2019-01-07	161.74	169.13	159.10	162.70	12112
2019-01-08	161.20	163.92	160.33	163.92	1329
2019-01-09	166.98	166.98	161.20	164.45	2526
2019-01-10	163.87	163.87	161.56	161.56	1213
2019-01-11	160.85	163.74	158.15	160.48	2933
2019-01-14	161.86	161.86	156.56	157.84	2624
2019-01-15	177.38	177.38	155.27	156.15	5149
2019-01-16	156.00	157.80	156.00	157.50	2459
2019-01-17	156.61	159.84	156.61	156.90	2805
2019-01-18	157.21	167.43	157.21	157.76	5395
2019-01-22	157.50	158.75	157.50	158.75	8120
2019-01-23	159.35	159.96	153.33	155.00	4419
2019-01-24	167.44	167.44	155.15	157.45	14006
2019-01-25	158.17	158.17	157.43	158.00	1486
2019-01-28	157.51	160.00	152.70	155.10	2196
2019-01-29	155.52	155.60	155.52	155.60	1859
2019-01-30	156.44	156.44	153.00	155.20	4333
2019-01-31	154.10	155.50	154.00	154.15	8103
2019-02-01	154.50	155.89	154.03	155.89	1891
2019-02-04	156.82	156.82	154.99	155.99	2866
2019-02-05	157.88	157.88	156.51	156.51	1883
2019-02-06	155.41	159.59	154.73	156.48	4872
2019-02-07	155.00	160.00	155.00	160.00	1814
2019-02-08	163.70	165.00	162.50	163.50	3281
2019-02-11	163.89	166.00	163.89	166.00	2100
2019-02-12	165.49	167.75	165.25	165.25	5150
2019-02-13	165.25	165.25	165.25	165.25	933
2019-02-14	163.80	166.45	163.80	166.45	2700
2019-02-15	166.97	169.91	166.97	168.05	3797
2019-02-19	170.00	170.00	166.04	169.01	4404
2019-02-20	173.58	173.58	166.03	169.07	3804
2019-02-21	169.50	170.00	169.50	170.00	2181
2019-02-22	170.00	170.00	168.91	169.85	3121
2019-02-25	169.00	169.00	166.77	166.77	2191
2019-02-26	169.44	169.44	167.90	167.90	6753
2019-02-27	170.00	170.00	168.01	168.01	1319
2019-02-28	168.01	174.22	168.01	172.25	5980
2019-03-01	173.10	175.02	173.10	174.70	5989
2019-03-04	175.67	175.67	173.00	173.00	3543
2019-03-05	171.10	171.80	167.10	171.20	6360
2019-03-06	170.74	170.74	166.66	166.66	4128
2019-03-07	167.52	176.74	163.76	168.49	3065
2019-03-08	166.60	170.99	166.60	168.46	2655
2019-03-11	167.36	173.80	167.36	172.48	3711
2019-03-12	172.33	172.33	170.00	170.00	4616
2019-03-13	168.00	170.49	168.00	169.66	2232
2019-03-14	169.29	173.45	168.38	169.04	1527
2019-03-15	169.16	171.97	169.16	170.63	10977
2019-03-18	170.41	170.41	168.09	168.80	6554
2019-03-19	170.99	173.60	169.75	173.16	3499
2019-03-20	170.00	172.00	168.10	168.69	5373
2019-03-21	169.72	170.01	165.32	168.00	4233
2019-03-22	166.76	166.76	159.02	161.04	6293
2019-03-25	161.38	171.96	160.97	162.82	4790
2019-03-26	161.21	168.37	161.00	168.10	9596
2019-03-27	169.81	174.60	166.30	171.75	4477
2019-03-28	172.34	174.10	171.92	174.10	5032
2019-03-29	173.00	190.97	173.00	188.59	13015
2019-04-01	188.19	194.51	186.01	194.51	9327
2019-04-02	194.50	194.50	193.74	193.74	1853
2019-04-03	193.98	194.00	191.00	192.94	4570
2019-04-04	192.99	194.73	192.99	194.73	2448
2019-04-05	194.85	194.85	186.23	188.39	17499
2019-04-08	187.16	188.75	186.26	187.00	5956
2019-04-09	186.00	186.25	184.78	184.78	2928
2019-04-10	186.10	189.96	186.10	188.83	6068
2019-04-11	188.85	188.85	186.30	187.48	3234
2019-04-12	188.63	188.63	183.74	186.00	2821
2019-04-15	186.00	186.00	182.20	184.13	2223
2019-04-16	185.05	186.74	185.05	185.54	4167
2019-04-17	184.99	186.00	184.62	185.03	2068
2019-04-18	184.91	186.02	182.79	182.79	2640
2019-04-22	183.25	186.00	181.70	185.85	3613
2019-04-23	182.98	185.60	182.98	185.60	3231
2019-04-24	182.79	184.00	182.26	182.26	3795
2019-04-25	183.00	183.66	183.00	183.66	2470
2019-04-26	185.00	186.40	185.00	185.98	3424
2019-04-29	185.64	186.50	185.64	186.49	4332
2019-04-30	186.00	186.00	184.50	184.55	4928
2019-05-01	185.00	185.00	179.41	180.11	6043
2019-05-02	181.93	181.93	178.50	179.00	2462
2019-05-03	179.57	179.57	177.00	177.10	6406
2019-05-06	175.10	180.62	175.10	176.45	2780
2019-05-07	175.00	175.00	171.65	171.65	4625
2019-05-08	174.52	179.25	173.12	174.57	5646
2019-05-09	173.56	179.98	173.50	177.59	4317
2019-05-10	177.04	177.04	177.04	177.04	1537
2019-05-13	176.46	178.68	173.11	173.61	4553
2019-05-14	174.86	179.64	173.25	176.20	14769
2019-05-15	176.44	179.99	175.38	179.80	6811
2019-05-16	179.97	182.51	177.10	178.71	10995
2019-05-17	177.52	178.20	177.52	178.20	1706
2019-05-20	179.67	179.67	179.67	179.67	861
2019-05-21	177.46	182.00	177.46	178.27	3035
2019-05-22	178.35	181.68	176.74	179.77	1875
2019-05-23	179.67	181.07	176.25	176.25	3788
2019-05-24	175.55	176.74	175.55	176.64	2191
2019-05-28	175.71	176.57	174.21	175.51	4920
2019-05-29	174.10	175.17	170.21	171.31	3467
2019-05-30	171.48	171.48	167.68	168.98	6506
2019-05-31	167.43	168.00	163.82	164.84	3148
2019-06-03	163.15	167.00	162.14	164.88	5422
2019-06-04	165.98	167.02	164.24	166.50	5184
2019-06-05	166.94	167.00	164.25	164.70	6796
2019-06-06	164.06	167.59	162.84	164.99	5914
2019-06-07	165.19	173.16	165.19	170.76	6391
2019-06-10	167.48	171.90	167.48	170.70	3277
2019-06-11	171.30	173.96	170.21	173.02	5136
2019-06-12	181.51	181.51	171.29	173.99	4457
2019-06-13	173.99	180.07	173.71	175.78	2936
2019-06-14	177.66	177.66	174.73	174.73	2149
2019-06-17	174.52	175.87	174.52	175.87	2426
2019-06-18	177.74	181.29	177.71	181.29	5925
2019-06-19	181.49	181.49	177.01	179.87	4737
2019-06-20	177.51	181.00	177.51	178.55	3976
2019-06-21	178.03	181.65	176.60	179.99	12944
2019-06-24	179.99	179.99	176.40	178.19	5030
2019-06-25	178.19	178.19	175.18	177.08	2748
2019-06-26	177.08	177.08	175.26	175.26	2685
2019-06-27	175.26	175.26	173.31	174.43	4462
2019-06-28	174.43	174.43	173.15	173.15	56141
2019-07-01	174.00	174.00	172.77	173.20	4915
2019-07-02	171.62	172.99	171.04	172.99	3384
2019-07-03	172.99	173.50	172.99	173.50	1454
2019-07-05	172.00	172.81	172.00	172.12	2106
2019-07-08	170.79	172.00	170.79	171.23	2939
2019-07-09	172.36	172.36	170.71	170.71	737
2019-07-10	170.80	174.15	170.80	172.48	4047
2019-07-11	173.00	174.50	173.00	174.50	3933
2019-07-12	172.17	173.32	171.90	173.01	6045
2019-07-15	172.00	174.99	171.98	174.60	3609
2019-07-16	175.00	175.05	172.92	173.12	6724
2019-07-17	173.97	174.68	172.09	172.09	1486
2019-07-18	169.00	174.30	169.00	169.63	6736
2019-07-19	169.64	169.64	165.03	166.51	3569
2019-07-22	166.76	166.76	164.75	165.90	4218
2019-07-23	165.80	169.74	165.80	169.01	2434
2019-07-24	169.30	175.00	162.97	170.88	18896
2019-07-25	172.00	172.00	169.31	169.31	5332
2019-07-26	169.81	171.87	169.00	170.80	8659
2019-07-29	170.80	173.00	169.46	169.46	14528
2019-07-30	170.07	172.25	168.00	169.10	5000
2019-07-31	172.85	173.83	169.01	169.01	5357
2019-08-01	169.65	171.40	168.60	169.68	3959
2019-08-02	169.62	172.90	169.61	170.62	10560
2019-08-05	165.07	166.05	165.07	166.05	2159
2019-08-06	166.54	167.81	165.60	166.80	3557
2019-08-07	166.42	170.84	166.42	166.77	2251
2019-08-08	164.46	170.10	164.46	170.05	5224
2019-08-09	170.07	170.51	167.45	167.60	10700
2019-08-12	164.16	164.16	164.16	164.16	1014
2019-08-13	164.10	169.07	164.10	168.00	2925
2019-08-14	164.41	165.00	164.41	164.80	2342
2019-08-15	164.98	164.98	161.74	162.74	3061
2019-08-16	163.13	163.51	163.13	163.30	3095
2019-08-19	162.50	163.00	161.98	163.00	2927
2019-08-20	162.00	165.85	161.30	161.30	12724
2019-08-21	160.40	162.06	160.40	162.00	9784
2019-08-22	162.50	165.80	162.00	164.30	10669
2019-08-23	164.50	166.18	163.26	163.26	5080
2019-08-26	164.06	166.42	162.15	166.00	5514
2019-08-27	166.57	166.99	162.75	164.49	9221
2019-08-28	162.84	164.50	162.62	163.88	2465
2019-08-29	164.70	164.70	162.70	163.34	3798
2019-08-30	162.71	163.05	160.37	162.50	5724
2019-09-03	161.64	162.98	158.30	158.30	10549
2019-09-04	160.20	161.28	159.22	160.10	6782
2019-09-05	161.70	164.68	161.50	163.85	2712
2019-09-06	163.94	165.65	162.00	164.52	4024
2019-09-09	165.12	166.65	162.14	166.49	7682
2019-09-10	165.58	166.27	163.30	165.56	8294
2019-09-11	162.00	168.74	162.00	168.24	3267
2019-09-12	167.98	171.95	167.98	170.70	9790
2019-09-13	170.62	176.86	170.62	176.86	7556
2019-09-16	175.64	178.54	172.65	174.45	5253
2019-09-17	174.01	174.24	169.11	169.11	5797
2019-09-18	169.09	172.94	165.99	170.30	4885
2019-09-19	169.30	170.17	165.38	166.50	5272
2019-09-20	166.63	173.00	165.38	171.70	23453
2019-09-23	171.08	171.70	171.08	171.64	5036
2019-09-24	171.64	174.00	171.64	173.93	4970
2019-09-25	173.80	177.87	173.07	176.72	6549
2019-09-26	177.99	177.99	176.00	176.00	4029
2019-09-27	177.65	180.33	176.20	176.20	5344
2019-09-30	176.60	180.00	176.39	176.39	11944
2019-10-01	177.00	180.01	177.00	180.01	9926
2019-10-02	179.82	181.00	179.29	180.26	9542
2019-10-03	179.94	180.83	177.05	178.78	6814
2019-10-04	181.26	181.26	177.98	178.30	13698
2019-10-07	178.13	179.50	176.89	177.48	7446
2019-10-08	176.79	178.00	175.24	175.24	5380
2019-10-09	176.35	178.17	175.23	178.17	4663
2019-10-10	178.50	179.50	177.96	178.50	3736
2019-10-11	179.50	180.00	178.35	178.35	5328
2019-10-14	176.00	177.00	176.00	176.88	3335
2019-10-15	176.99	177.85	176.99	177.85	2759
2019-10-16	177.45	177.99	173.90	177.00	5913
2019-10-17	177.22	178.99	176.18	178.35	5492
2019-10-18	177.91	179.00	177.89	179.00	8670
2019-10-21	179.35	182.60	179.35	181.00	19712
2019-10-22	180.83	185.96	180.83	184.99	5422
2019-10-23	185.15	185.15	180.96	183.15	11702
2019-10-24	182.90	184.29	182.21	183.00	10917
2019-10-25	182.56	184.14	182.50	182.50	5673
2019-10-28	182.80	182.80	180.45	182.80	7083
2019-10-29	181.66	183.58	181.66	182.74	4503
2019-10-30	182.50	182.50	180.46	181.30	2972
2019-10-31	180.40	181.23	179.97	180.00	5749
2019-11-01	180.08	180.08	178.78	180.00	6681
2019-11-04	180.37	181.00	177.13	180.68	13369
2019-11-05	180.15	180.99	178.99	179.41	8305
2019-11-06	178.49	180.18	178.33	179.99	7052
2019-11-07	180.54	180.77	176.76	178.46	17994
2019-11-08	175.80	178.49	175.80	178.49	8319
2019-11-11	177.05	178.49	175.51	178.49	4342
2019-11-12	178.49	179.44	178.01	178.40	6173
2019-11-13	179.48	179.48	177.26	177.55	4863
2019-11-14	178.17	178.17	174.98	176.52	6071
2019-11-15	177.10	178.50	177.10	178.00	7673
2019-11-18	177.99	178.50	177.53	177.83	11162
2019-11-19	178.00	178.10	176.50	178.00	9921
2019-11-20	178.00	178.24	176.26	176.26	6855
2019-11-21	176.53	177.79	176.14	177.41	6982
2019-11-22	175.00	178.00	175.00	177.87	5453
2019-11-25	178.00	178.00	177.00	177.15	5321
2019-11-26	175.00	177.47	175.00	176.25	8527
2019-11-27	174.00	178.00	174.00	176.40	8146
2019-11-29	176.34	177.00	176.34	177.00	2348
2019-12-02	176.90	178.00	174.61	176.33	14474
2019-12-03	176.29	177.00	172.00	176.44	12080
2019-12-04	176.50	177.00	173.73	176.02	9414
2019-12-05	176.35	178.00	175.03	175.03	14180
2019-12-06	175.30	177.00	175.30	175.94	15750
2019-12-09	173.60	176.70	173.60	175.41	9798
2019-12-10	175.20	176.50	174.52	176.00	17993
2019-12-11	175.30	176.40	174.87	176.00	12213
2019-12-12	175.62	176.25	175.30	175.79	16857
2019-12-13	175.60	176.70	173.11	176.20	12863
2019-12-16	176.48	180.00	174.81	176.48	17143
2019-12-17	175.60	177.00	172.03	176.52	17918
2019-12-18	176.82	180.00	176.63	178.00	18184
2019-12-19	178.00	185.99	177.05	183.85	35237
2019-12-20	184.50	193.08	180.78	190.98	33361
2019-12-23	191.01	196.22	190.98	194.48	22612
2019-12-24	194.89	197.00	191.92	194.21	14895
2019-12-26	195.00	196.43	193.50	196.18	13943
2019-12-27	196.81	197.78	194.56	196.21	10873
2019-12-30	196.45	199.50	195.00	197.70	9554
2019-12-31	197.92	199.47	196.42	198.30	12721
2020-01-02	197.70	200.24	195.94	198.50	13640
2020-01-03	197.63	198.99	193.52	198.30	11150
2020-01-06	197.49	199.99	197.00	199.00	27169
2020-01-07	198.99	200.59	198.01	200.00	10669
2020-01-08	199.52	204.99	198.77	204.99	12723
2020-01-09	206.10	206.10	203.20	204.29	11144
2020-01-10	202.33	203.50	199.67	203.46	9891
2020-01-13	206.00	206.00	199.35	202.00	11633
2020-01-14	200.86	202.51	199.35	199.38	10285
2020-01-15	199.55	202.91	197.90	198.20	5761
2020-01-16	201.80	202.30	199.45	201.84	10129
2020-01-17	201.96	204.03	199.60	200.58	20363
2020-01-21	200.37	201.88	198.61	198.61	5241
2020-01-22	199.13	200.24	197.21	198.67	6368
2020-01-23	198.48	202.00	198.48	200.01	9327
2020-01-24	200.03	202.45	200.03	202.00	3287
2020-01-27	200.00	203.81	200.00	201.89	6718
2020-01-28	200.55	201.50	196.30	199.62	9539
2020-01-29	199.89	200.86	197.15	200.86	7901
2020-01-30	200.36	202.26	196.36	198.20	6559
2020-01-31	198.13	201.96	196.24	198.97	15323
2020-02-03	201.50	202.50	198.43	201.25	6777
2020-02-04	202.06	205.76	197.20	199.89	10327
2020-02-05	200.46	204.00	200.14	204.00	4939
2020-02-06	204.04	205.56	198.30	203.28	13287
2020-02-07	205.73	207.11	202.10	204.27	4477
2020-02-10	205.00	207.25	205.00	207.00	7136
2020-02-11	209.88	209.99	205.01	205.01	6145
2020-02-12	205.96	207.58	205.54	207.58	7386
2020-02-13	207.49	209.50	205.34	208.87	7905
2020-02-14	208.50	215.00	207.50	211.05	8008
2020-02-18	212.00	214.00	209.20	210.39	7573
2020-02-19	210.20	211.83	208.71	208.99	16176
2020-02-20	206.46	209.50	204.07	207.61	7132
2020-02-21	206.54	209.99	204.49	207.77	9262
2020-02-24	204.99	207.00	201.11	203.90	9236
2020-02-25	205.50	205.50	200.03	202.84	6891
2020-02-26	201.00	201.99	195.75	200.01	10066
2020-02-27	198.48	205.00	198.48	200.21	15808
2020-02-28	199.00	200.00	188.50	200.00	28921
2020-03-02	200.00	203.01	197.37	201.41	17424
2020-03-03	201.00	203.81	195.10	203.81	24849
2020-03-04	205.06	210.62	198.00	209.00	19150
2020-03-05	206.60	210.50	200.67	203.56	11182
2020-03-06	200.41	208.17	194.76	200.40	13373
2020-03-09	196.11	199.27	191.54	198.44	7495
2020-03-10	200.00	201.75	194.82	196.98	10330
2020-03-11	194.23	194.23	177.53	186.52	13533
2020-03-12	179.91	179.91	166.00	169.00	21198
2020-03-13	169.20	169.20	158.00	164.36	21111
2020-03-16	153.78	155.07	133.38	136.99	26607
2020-03-17	138.19	146.04	129.65	146.04	29614
2020-03-18	140.30	141.82	126.48	131.78	41545
2020-03-19	130.46	140.48	124.52	139.00	18005
2020-03-20	138.02	154.50	129.15	129.15	41423
2020-03-23	129.00	129.00	116.10	123.01	26207
2020-03-24	125.00	134.90	117.50	129.78	37825
2020-03-25	128.66	135.00	121.77	134.48	34578
2020-03-26	134.48	140.78	130.11	138.25	51351
2020-03-27	134.00	136.00	127.01	131.25	52817
2020-03-30	131.51	134.79	125.20	130.11	31007
2020-03-31	128.88	131.01	126.00	127.42	26158
2020-04-01	121.34	129.60	115.00	115.12	17983
2020-04-02	117.70	128.67	117.01	124.99	25248
2020-04-03	124.50	127.42	116.31	117.03	35046
2020-04-06	120.10	126.98	119.00	126.65	45481
2020-04-07	130.00	139.48	123.20	123.61	36325
2020-04-08	125.00	135.54	125.00	132.09	10237
2020-04-09	134.60	139.58	128.51	132.31	23304
2020-04-13	132.50	144.56	129.52	141.20	26686
2020-04-14	145.00	148.52	135.20	138.97	31310
2020-04-15	132.94	144.00	132.94	143.00	24616
2020-04-16	143.01	155.00	138.60	153.13	25357
2020-04-17	157.60	160.30	152.00	155.89	28267
2020-04-20	151.73	153.50	146.38	150.00	29530
2020-04-21	147.75	154.98	145.59	150.15	22722
2020-04-22	152.15	152.15	144.50	146.00	34008
2020-04-23	145.21	150.00	142.41	148.49	26265
2020-04-24	147.50	150.00	145.62	149.08	18988
2020-04-27	150.00	154.18	146.23	147.99	28509
2020-04-28	149.00	156.70	147.60	156.70	40491
2020-04-29	160.00	173.34	157.49	157.98	27776
2020-04-30	155.26	160.00	146.20	150.00	13729
2020-05-01	148.99	152.01	141.00	146.96	38936
2020-05-04	143.51	148.20	142.46	143.99	28088
2020-05-05	151.33	151.33	145.01	145.10	16542
2020-05-06	147.16	147.16	139.00	142.00	17666
2020-05-07	142.11	144.05	139.20	142.79	28026
2020-05-08	144.00	148.97	139.96	145.02	11826
2020-05-11	145.00	145.02	139.00	139.00	11017
2020-05-12	143.69	143.69	130.99	133.39	28152
2020-05-13	130.00	132.00	124.01	126.09	21035
2020-05-14	122.50	127.84	120.70	125.81	12235
2020-05-15	126.58	128.32	124.25	127.51	16942
2020-05-18	131.25	137.69	131.00	135.04	31122
2020-05-19	133.75	135.78	126.93	129.00	13882
2020-05-20	141.50	141.50	129.30	131.17	18985
2020-05-21	138.40	138.40	130.00	134.73	9427
2020-05-22	135.00	135.00	127.50	131.55	21749
2020-05-26	134.18	136.00	133.00	134.52	36587
2020-05-27	135.00	135.00	131.00	134.33	29772
2020-05-28	134.80	138.87	134.00	137.50	287798
2020-05-29	138.02	146.97	134.04	143.87	27223
2020-06-01	142.24	144.25	136.73	140.18	22137
2020-06-02	141.99	147.34	139.00	142.11	67551
2020-06-03	145.61	150.15	143.11	147.17	43260
2020-06-04	147.43	152.49	146.36	148.80	28415
2020-06-05	150.10	158.63	150.10	154.71	52632
2020-06-08	158.24	168.55	156.71	165.10	17644
2020-06-09	161.97	161.97	151.64	159.80	22304
2020-06-10	160.53	172.48	158.68	167.36	21764
2020-06-11	161.92	163.30	156.69	158.48	21869
2020-06-12	147.95	162.48	147.95	156.40	15933
2020-06-15	154.99	157.59	152.50	155.18	10694
2020-06-16	158.66	165.64	157.30	161.30	26324
2020-06-17	162.00	163.94	159.56	160.60	13895
2020-06-18	158.01	163.94	158.01	162.84	28249
2020-06-19	165.00	170.00	163.75	170.00	42057
2020-06-22	167.51	170.50	163.75	165.87	31750
2020-06-23	165.52	170.06	163.00	168.26	20989
2020-06-24	171.00	171.00	163.52	165.30	30768
2020-06-25	167.52	172.73	166.75	170.00	29498
2020-06-26	172.64	172.64	165.22	167.13	144524
2020-06-29	168.21	170.14	166.27	168.42	8118
2020-06-30	168.80	172.20	165.47	171.24	29779
2020-07-01	172.46	172.52	169.80	170.42	23347
2020-07-02	173.98	179.36	173.07	174.20	20564
2020-07-06	178.41	178.41	174.34	176.95	11565
2020-07-07	174.50	175.96	170.58	172.14	32090
2020-07-08	171.96	172.02	166.94	169.32	14796
2020-07-09	169.48	169.48	161.31	162.95	15657
2020-07-10	165.67	165.87	157.77	157.77	76568
2020-07-13	160.56	163.03	156.69	157.35	24109
2020-07-14	155.00	157.36	153.99	155.89	21802
2020-07-15	157.00	163.06	156.00	162.50	33871
2020-07-16	163.60	163.65	158.65	161.00	33786
2020-07-17	159.92	162.28	159.58	160.91	16998
2020-07-20	157.74	160.78	157.74	159.25	9885
2020-07-21	161.49	171.12	161.49	164.22	14511
2020-07-22	166.99	166.99	160.37	161.00	10261
2020-07-23	165.03	165.58	158.14	160.01	8908
2020-07-24	163.83	163.83	155.70	156.36	15497
2020-07-27	155.80	160.18	153.28	155.01	12633
2020-07-28	156.00	157.01	155.57	155.80	5915
2020-07-29	157.91	160.32	156.91	159.21	16247
2020-07-30	158.30	161.19	157.19	159.50	15088
2020-07-31	157.61	159.99	157.00	158.98	20167
2020-08-03	158.18	162.51	158.18	160.95	13340
2020-08-04	160.76	162.28	160.52	161.80	12548
2020-08-05	162.00	163.74	161.98	162.64	12845
2020-08-06	163.00	163.98	162.61	162.95	16670
2020-08-07	163.50	165.00	161.56	164.49	30173
2020-08-10	164.94	170.00	164.94	168.58	15431
2020-08-11	168.88	175.80	164.89	165.08	30538
2020-08-12	169.99	169.99	164.86	167.25	12941
2020-08-13	166.26	169.51	166.10	167.61	6560
2020-08-14	167.02	167.02	162.08	162.99	18395
2020-08-17	163.00	164.85	162.80	163.99	11715
2020-08-18	163.29	163.29	159.35	159.35	5879
2020-08-19	157.42	159.53	156.17	156.19	9948
2020-08-20	156.00	157.64	155.04	157.31	8694
2020-08-21	156.88	157.84	155.20	155.67	6677
2020-08-24	158.59	159.76	155.05	155.75	10851
2020-08-25	155.75	156.88	155.00	156.28	9154
2020-08-26	156.30	159.76	156.30	158.80	5695
2020-08-27	158.25	158.25	156.81	156.82	7129
2020-08-28	158.73	158.73	155.50	157.00	10090
2020-08-31	155.00	155.22	153.50	154.45	8909
2020-09-01	155.95	155.95	150.03	155.01	7860
2020-09-02	155.00	158.92	154.15	158.40	10952
2020-09-03	159.45	159.47	153.06	153.14	15272
2020-09-04	154.59	154.69	151.40	152.37	18151
2020-09-08	151.26	153.95	151.26	153.95	16220
2020-09-09	153.92	158.13	153.81	156.48	13328
2020-09-10	157.41	158.00	151.28	153.76	14062
2020-09-11	156.00	157.53	155.38	157.01	9350
2020-09-14	161.77	163.69	157.89	161.36	19336
2020-09-15	161.00	162.11	157.23	159.15	12892
2020-09-16	158.02	162.00	158.02	161.88	8713
2020-09-17	162.03	164.24	160.91	162.79	10479
2020-09-18	164.48	164.48	157.98	158.90	48654
2020-09-21	157.88	157.88	152.93	153.50	16668
2020-09-22	154.01	155.39	152.42	155.26	6654
2020-09-23	164.35	164.78	156.42	161.61	49638
2020-09-24	160.68	167.71	160.68	164.33	23449
2020-09-25	163.98	167.53	162.90	165.07	16757
2020-09-28	165.89	169.54	164.14	168.42	12129
2020-09-29	167.50	169.70	166.34	169.51	9801
2020-09-30	169.95	172.70	166.42	172.18	23604
2020-10-01	171.56	173.97	170.03	172.11	46631
2020-10-02	170.38	176.59	162.08	175.50	25043
2020-10-05	178.00	183.25	178.00	181.49	34406
2020-10-06	180.00	182.11	179.26	180.97	31797
2020-10-07	181.12	182.44	180.32	182.09	18177
2020-10-08	182.00	182.99	181.14	181.50	28883
2020-10-09	182.00	183.77	176.74	181.01	12663
2020-10-12	180.50	181.50	177.93	178.87	15239
2020-10-13	177.89	178.61	175.87	176.79	7863
2020-10-14	175.58	175.58	171.05	172.20	26036
2020-10-15	171.22	171.22	164.94	166.67	18902
2020-10-16	165.46	168.72	164.18	164.34	18027
2020-10-19	166.17	166.33	163.55	164.19	7022
2020-10-20	168.00	168.00	163.93	165.27	23290
2020-10-21	166.00	166.00	160.66	161.05	14016
2020-10-22	162.83	167.74	161.00	166.32	17152
2020-10-23	166.40	170.90	165.01	169.60	29694
2020-10-26	168.01	168.01	163.01	163.31	10267
2020-10-27	163.84	167.99	163.79	167.00	18595
2020-10-28	165.05	165.05	163.60	163.60	7454
2020-10-29	163.41	170.00	163.41	167.93	6796
2020-10-30	167.00	170.00	167.00	169.41	17605
2020-11-02	173.02	178.55	171.64	174.97	17079
2020-11-03	174.99	174.99	170.54	173.68	22385
2020-11-04	172.77	172.77	168.09	170.20	21179
2020-11-05	170.26	173.98	170.26	172.32	5765
2020-11-06	174.28	174.28	170.16	171.25	12887
2020-11-09	174.51	179.97	169.18	169.18	16575
2020-11-10	171.30	178.53	170.46	174.80	12497
2020-11-11	176.34	177.19	171.91	176.35	11338
2020-11-12	175.52	175.52	171.45	172.65	12813
2020-11-13	174.00	174.00	171.31	172.94	9532
2020-11-16	175.74	176.99	173.95	176.50	11590
2020-11-17	174.85	179.68	174.85	178.37	7450
2020-11-18	178.13	178.28	176.20	177.10	3727
2020-11-19	176.84	177.80	175.21	177.01	5865
2020-11-20	176.25	179.86	173.43	178.40	9022
2020-11-23	180.01	180.50	178.17	180.20	7088
2020-11-24	178.00	184.88	178.00	184.41	7880
2020-11-25	181.75	181.75	177.15	180.88	6978
2020-11-27	178.25	180.54	178.25	179.01	2181
2020-11-30	181.25	182.40	176.72	180.00	23357
2020-12-01	182.67	184.65	178.82	180.59	8200
2020-12-02	179.08	182.00	179.00	180.68	10758
2020-12-03	182.25	182.88	180.82	181.39	8161
2020-12-04	182.50	183.68	181.20	182.12	7105
2020-12-07	181.89	183.30	181.89	182.02	8621
2020-12-08	182.02	183.80	180.78	183.16	6430
2020-12-09	184.68	184.99	179.08	183.22	9828
2020-12-10	183.32	185.00	182.00	183.40	5627
2020-12-11	183.02	183.89	181.46	183.87	9161
2020-12-14	185.36	191.00	185.15	186.00	7681
2020-12-15	188.39	197.24	188.39	192.05	16757
2020-12-16	193.50	198.75	193.50	194.77	15178
2020-12-17	196.81	197.98	190.51	192.56	17330
2020-12-18	191.42	195.00	186.69	193.00	56973
2020-12-21	185.12	188.00	183.05	188.00	18223
2020-12-22	187.00	189.52	186.38	187.87	5433
2020-12-23	185.43	185.43	183.85	184.96	6552
2020-12-24	184.36	184.75	184.01	184.01	2889
2020-12-28	183.93	188.24	183.93	187.05	7104
2020-12-29	183.90	186.10	183.90	186.10	4186
2020-12-30	189.54	189.54	184.68	185.25	4172
2020-12-31	184.00	187.38	183.68	185.80	4133
2021-01-04	192.50	192.50	187.01	188.00	6652
2021-01-05	188.24	188.24	184.64	187.00	7340
2021-01-06	187.50	189.18	185.55	186.90	20026
2021-01-07	188.00	188.27	186.97	187.70	6376
2021-01-08	188.00	188.00	183.60	185.40	8127
2021-01-11	183.81	184.80	183.81	184.80	3647
2021-01-12	185.97	186.59	184.86	185.25	5427
2021-01-13	184.34	185.17	182.21	182.21	12477
2021-01-14	183.95	184.79	180.05	183.80	9838
2021-01-15	181.28	183.45	170.44	183.00	12143
2021-01-19	181.81	182.35	179.67	180.51	11016
2021-01-20	180.00	183.40	180.00	182.00	21167
2021-01-21	181.03	183.31	180.00	181.54	9969
2021-01-22	180.67	183.99	180.11	183.99	12492
2021-01-25	182.36	182.36	179.10	179.10	6567
2021-01-26	180.06	180.65	176.95	180.00	11705
2021-01-27	177.60	180.87	165.82	170.53	20809
2021-01-28	170.69	177.50	170.69	177.50	14221
2021-01-29	175.87	177.50	170.63	170.63	13348
2021-02-01	172.11	179.62	172.11	176.00	9112
2021-02-02	177.28	184.50	177.28	182.00	22505
2021-02-03	179.96	181.47	176.68	180.00	17736
2021-02-04	180.05	182.48	177.97	182.48	8015
2021-02-05	177.51	183.25	177.51	182.36	16805
2021-02-08	187.00	187.00	181.50	181.60	5774
2021-02-09	180.80	181.30	179.01	179.01	8545
2021-02-10	179.54	181.85	178.53	181.84	10536
2021-02-11	180.10	182.97	180.10	180.60	6967
2021-02-12	179.90	182.05	179.90	180.22	5323
2021-02-16	180.04	180.80	178.92	180.10	19998
2021-02-17	180.00	180.67	176.88	178.02	20682
2021-02-18	177.36	182.00	176.08	178.41	25476
2021-02-19	178.20	181.99	178.00	179.14	13994
2021-02-22	178.43	180.90	178.43	179.21	9028
2021-02-23	180.72	180.98	176.98	177.97	22577
2021-02-24	177.10	180.51	173.04	175.94	18377
2021-02-25	179.16	180.97	177.66	177.66	21786
2021-02-26	176.68	180.25	176.49	176.49	17642
2021-03-01	177.09	180.75	177.09	180.25	19129
2021-03-02	179.10	180.75	179.10	180.17	10326
2021-03-03	180.43	180.89	179.43	180.67	18211
2021-03-04	180.00	180.65	177.34	178.26	31682
2021-03-05	179.99	180.93	178.49	180.25	40734
2021-03-08	181.40	185.00	181.40	184.50	17490
2021-03-09	185.36	185.36	182.22	182.31	16033
2021-03-10	183.75	184.71	182.50	183.50	14196
2021-03-11	183.64	183.91	181.64	183.91	7158
2021-03-12	182.40	183.01	179.74	181.86	33650
2021-03-15	180.66	184.00	180.66	183.15	37804
2021-03-16	182.98	184.89	182.50	184.40	16719
2021-03-17	184.21	187.94	182.59	185.25	13409
2021-03-18	184.00	186.66	183.45	184.38	9245
2021-03-19	184.42	187.77	183.02	187.77	38912
2021-03-22	185.40	187.19	185.21	186.47	9190
2021-03-23	185.50	185.60	182.16	182.44	8145
2021-03-24	185.40	186.75	182.67	182.67	8674
2021-03-25	183.91	185.01	182.50	185.01	9342
2021-03-26	185.54	186.05	184.75	186.05	5871
2021-03-29	185.20	185.20	182.50	183.00	9583
2021-03-30	182.50	185.89	182.50	184.85	7340
2021-03-31	183.68	186.53	183.50	186.43	17698
2021-04-01	186.50	194.35	185.87	191.06	13047
2021-04-05	191.57	193.58	188.70	193.58	10847
2021-04-06	194.38	194.95	189.92	193.64	7264
2021-04-07	190.98	191.04	186.06	187.48	15229
2021-04-08	186.67	190.49	186.42	187.70	12435
2021-04-09	186.58	189.00	185.80	189.00	7867
2021-04-12	188.06	188.15	187.25	187.50	5803
2021-04-13	188.05	188.05	185.19	185.19	3349
2021-04-14	185.55	186.24	183.18	185.48	17465
2021-04-15	187.06	190.73	185.05	189.90	18985
2021-04-16	191.79	196.69	190.03	196.37	8147
2021-04-19	196.28	199.65	195.96	199.50	13080
2021-04-20	200.00	200.99	197.53	200.91	10473
2021-04-21	200.00	200.00	196.46	197.18	8334
2021-04-22	199.94	199.94	195.16	196.99	5099
2021-04-23	197.95	197.95	190.61	191.99	8747
2021-04-26	191.99	193.45	191.00	191.51	14575
2021-04-27	192.53	194.00	190.62	193.30	9977
2021-04-28	193.77	193.77	192.05	192.50	5760
2021-04-29	193.23	194.75	191.08	193.00	11335
2021-04-30	191.25	195.00	190.08	192.57	14990
2021-05-03	194.06	198.00	194.06	197.59	8345
2021-05-04	196.00	197.29	195.55	196.62	7239
2021-05-05	196.09	198.00	196.09	197.31	7361
2021-05-06	198.95	198.98	195.99	196.51	13897
2021-05-07	197.23	198.73	196.81	198.73	5408
2021-05-10	198.01	198.10	194.92	195.52	5046
2021-05-11	194.70	197.93	194.12	194.40	13246
2021-05-12	192.43	193.90	185.66	185.66	11812
2021-05-13	188.75	194.47	186.64	194.00	12792
2021-05-14	195.22	197.49	195.22	197.08	6366
2021-05-17	194.30	196.70	194.30	196.70	5414
2021-05-18	197.00	197.00	194.06	194.81	8829
2021-05-19	190.50	194.35	190.00	190.25	9925
2021-05-20	191.89	192.00	189.36	190.30	9216
2021-05-21	191.73	192.87	189.95	192.87	13837
2021-05-24	191.10	202.42	191.10	200.48	15515
2021-05-25	199.62	201.13	196.20	196.20	9474
2021-05-26	196.99	198.44	195.34	196.56	5964
2021-05-27	196.60	198.32	195.66	195.66	11070
2021-05-28	195.91	195.91	194.24	195.82	4494
2021-06-01	197.97	197.97	193.35	194.66	8034
2021-06-02	193.14	194.88	190.32	194.88	12919
2021-06-03	192.08	195.70	192.08	195.65	5477
2021-06-04	197.00	199.66	195.00	196.51	5471
2021-06-07	199.90	200.70	195.50	199.16	10045
2021-06-08	200.00	201.99	199.09	200.33	11382
2021-06-09	200.53	201.48	196.00	196.52	6399
2021-06-10	197.95	198.66	195.09	197.70	5247
2021-06-11	197.36	199.27	184.02	198.40	7595
2021-06-14	200.72	200.72	197.70	197.70	8574
2021-06-15	199.23	199.23	196.66	197.90	12258
2021-06-16	195.45	195.85	193.00	195.70	13305
2021-06-17	194.32	195.43	191.08	195.43	19166
2021-06-18	192.10	195.88	189.00	189.63	29066
2021-06-21	191.66	197.99	191.66	197.80	15279
2021-06-22	197.80	199.37	197.80	199.37	11503
2021-06-23	195.80	199.46	195.80	198.30	8886
2021-06-24	197.46	198.93	196.60	198.70	15376
2021-06-25	199.00	199.78	189.36	190.94	75959
2021-06-28	191.05	192.30	189.51	190.70	16574
2021-06-29	190.45	190.45	189.87	190.00	5042
2021-06-30	191.07	193.19	190.70	192.08	19504
2021-07-01	193.90	196.81	192.98	195.82	15346
2021-07-02	193.99	195.68	193.99	194.90	10582
2021-07-06	195.56	195.56	193.51	195.36	17431
2021-07-07	195.04	196.89	193.96	194.40	14627
2021-07-08	193.02	193.02	190.30	190.60	8150
2021-07-09	192.20	192.80	192.01	192.80	6260
2021-07-12	192.55	193.88	192.55	193.88	5915
2021-07-13	194.60	195.11	193.75	194.29	16411
2021-07-14	194.00	200.40	193.16	199.65	20730
2021-07-15	201.40	206.46	200.81	206.45	11509
2021-07-16	208.00	215.19	205.97	215.19	11046
2021-07-19	209.97	211.25	206.24	206.78	11587
2021-07-20	209.47	216.98	208.73	214.30	10517
2021-07-21	218.02	218.02	214.00	214.00	3498
2021-07-22	209.65	209.68	206.08	206.70	6008
2021-07-23	205.99	208.48	205.99	208.48	3207
2021-07-26	210.98	210.98	207.55	207.55	3741
2021-07-27	206.06	206.66	204.20	206.30	5206
2021-07-28	203.67	208.00	203.21	204.68	7881
2021-07-29	206.70	206.70	206.70	206.70	2065
2021-07-30	202.12	211.97	191.92	210.82	14219
2021-08-02	210.02	210.02	206.83	208.15	5353
2021-08-03	208.00	208.00	205.68	207.97	4047
2021-08-04	206.44	206.44	202.94	205.10	4707
2021-08-05	205.18	205.18	200.12	200.95	5575
2021-08-06	201.30	203.11	199.50	203.01	6674
2021-08-09	204.18	204.18	201.39	201.39	2078
2021-08-10	203.58	206.74	203.58	204.13	3578
2021-08-11	203.53	204.88	201.69	204.88	4454
2021-08-12	208.96	208.96	201.75	202.23	6721
2021-08-13	203.00	205.36	201.75	201.75	3902
2021-08-16	201.50	203.85	201.49	203.85	2731
2021-08-17	199.20	201.46	199.15	200.55	4858
2021-08-18	200.15	204.95	200.15	202.18	6115
2021-08-19	202.06	207.06	201.80	203.00	4914
2021-08-20	201.78	208.40	201.78	208.40	6289
2021-08-23	195.33	207.47	195.33	205.98	3681
2021-08-24	205.00	206.05	201.87	204.99	4548
2021-08-25	201.00	202.99	201.00	201.12	6763
2021-08-26	202.39	204.89	202.38	203.22	5147
2021-08-27	203.96	205.98	203.27	205.98	4817
2021-08-30	206.07	206.07	206.07	206.07	2224
2021-08-31	208.00	212.44	208.00	209.63	10447
2021-09-01	205.79	205.79	202.97	204.47	3890
2021-09-02	202.09	208.71	202.09	207.95	5817
2021-09-03	207.00	207.95	204.72	207.95	2720
2021-09-07	207.95	209.99	207.75	209.99	3340
2021-09-08	208.06	208.06	204.86	204.86	4999
2021-09-09	205.61	209.20	201.01	201.01	8906
2021-09-10	202.00	208.06	202.00	204.35	10116
2021-09-13	205.15	206.16	204.05	204.90	5706
2021-09-14	202.80	204.89	200.56	200.56	7937
2021-09-15	200.11	204.39	200.11	201.40	8572
2021-09-16	201.25	204.31	201.25	204.31	6755
2021-09-17	204.71	214.25	204.71	213.91	33300
2021-09-20	211.07	211.98	205.51	211.37	6041
2021-09-21	212.00	212.97	211.60	211.60	2559
2021-09-22	214.98	214.98	213.32	214.67	2205
2021-09-23	216.00	219.20	216.00	217.79	6995
2021-09-24	216.33	216.33	216.33	216.33	2069
2021-09-27	215.68	225.77	215.68	223.55	6821
2021-09-28	217.52	218.17	216.88	217.40	3163
2021-09-29	224.60	224.60	216.61	220.19	3443
2021-09-30	219.34	219.34	215.03	215.03	3898
2021-10-01	218.37	223.20	216.11	218.20	7129
2021-10-04	215.55	219.00	215.49	215.49	3331
2021-10-05	215.64	218.50	212.88	215.50	4866
2021-10-06	220.56	220.93	212.17	212.17	4717
2021-10-07	213.94	213.94	211.83	212.00	6824
2021-10-08	212.21	212.21	208.86	208.86	2076
2021-10-11	210.27	210.27	206.40	206.40	3295
2021-10-12	206.25	206.29	204.98	204.98	5841
2021-10-13	209.58	211.16	209.58	210.25	3324
2021-10-14	206.95	218.60	206.95	218.60	81901
2021-10-15	221.80	223.00	215.76	215.86	12400
2021-10-18	215.10	221.90	215.10	218.90	9517
2021-10-19	218.50	218.50	213.96	215.56	2896
2021-10-20	216.99	218.67	215.00	218.67	5189
2021-10-21	218.67	220.00	216.30	219.25	8882
2021-10-22	216.50	218.50	216.50	218.00	6629
2021-10-25	218.00	218.26	216.00	218.00	8721
2021-10-26	221.50	226.09	221.42	226.00	4897
2021-10-27	224.58	225.25	222.08	224.00	3616
2021-10-28	226.90	229.77	224.10	227.75	12590
2021-10-29	226.35	235.08	226.35	232.82	5471
2021-11-01	237.97	241.89	236.00	237.15	7668
2021-11-02	235.34	243.22	231.67	236.21	10086
2021-11-03	237.00	251.17	237.00	248.98	5189
2021-11-04	250.97	258.00	244.80	247.95	6710
2021-11-05	254.86	256.89	249.02	256.89	8382
2021-11-08	258.89	276.52	256.21	260.01	16267
2021-11-09	254.20	259.99	244.32	255.42	10614
2021-11-10	253.00	253.28	249.26	249.26	6712
2021-11-11	257.98	257.98	245.53	253.76	5053
2021-11-12	256.98	259.90	256.98	259.90	5069
2021-11-15	263.16	277.99	260.66	269.90	17034
2021-11-16	265.07	270.03	265.07	267.87	6304
2021-11-17	266.81	269.00	266.81	269.00	6590
2021-11-18	271.04	275.00	270.42	272.14	14257
2021-11-19	269.41	274.95	264.57	264.80	6032
2021-11-22	268.00	270.25	264.66	267.62	7685
2021-11-23	270.00	270.20	263.02	266.12	8921
2021-11-24	269.74	269.74	265.52	266.95	7910
2021-11-26	264.53	268.05	260.90	267.00	11584
2021-11-29	267.58	275.83	265.08	265.32	18794
2021-11-30	258.38	263.78	251.58	252.10	11885
2021-12-01	257.67	265.06	254.41	254.41	10517
2021-12-02	250.30	258.03	250.30	258.03	5480
2021-12-03	259.64	259.64	252.00	256.00	6185
2021-12-06	256.50	261.00	254.33	257.96	8817
2021-12-07	267.29	267.37	264.99	264.99	3176
2021-12-08	264.66	268.55	264.66	266.39	3898
2021-12-09	262.48	263.43	260.25	262.78	3526
2021-12-10	261.36	261.36	261.32	261.32	2562
2021-12-13	257.82	258.82	253.33	253.54	8017
2021-12-14	249.83	249.83	242.58	242.58	12006
2021-12-15	241.94	243.59	240.50	243.31	9362
2021-12-16	250.96	250.96	238.34	240.73	7103
2021-12-17	243.02	243.02	236.70	242.63	18320
2021-12-20	238.49	241.01	236.87	236.87	10898
2021-12-21	244.91	244.91	237.72	239.01	4228
2021-12-22	240.76	242.61	240.71	240.96	3202
2021-12-23	241.20	243.89	241.11	241.88	2650
2021-12-27	252.02	255.33	247.71	250.10	8274
2021-12-28	250.00	250.00	247.86	247.86	2509
2021-12-29	250.00	251.05	245.05	245.05	4760
2021-12-30	246.00	248.89	242.81	244.70	4510
2021-12-31	245.41	251.09	245.09	248.29	2545
2022-01-03	254.82	254.82	248.70	248.70	5006
2022-01-04	250.57	253.50	246.07	251.00	3406
2022-01-05	250.17	251.24	240.96	240.96	4025
2022-01-06	242.49	242.91	241.58	241.68	4535
2022-01-07	241.50	241.50	233.76	233.76	6777
2022-01-10	233.50	233.71	225.15	232.16	7277
2022-01-11	232.15	238.24	232.00	234.17	5736
2022-01-12	228.55	228.61	226.15	226.15	4406
2022-01-13	226.66	229.79	222.01	222.01	8277
2022-01-14	221.00	225.13	218.75	224.02	13253
2022-01-18	224.12	225.50	219.10	219.10	7743
2022-01-19	221.68	224.40	217.16	217.39	12137
2022-01-20	220.21	220.21	211.68	211.68	6061
2022-01-21	210.24	218.57	210.24	215.00	21180
2022-01-24	217.89	225.43	216.38	224.48	12264
2022-01-25	221.66	224.58	218.31	221.10	12883
2022-01-26	224.22	224.68	213.10	213.10	15294
2022-01-27	212.00	216.10	212.00	212.85	6031
2022-01-28	212.00	215.04	208.54	212.67	14174
2022-01-31	213.34	216.95	211.10	215.42	14962
2022-02-01	217.41	235.77	217.41	223.60	11514
2022-02-02	221.08	225.68	219.97	221.40	10078
2022-02-03	221.01	222.54	216.60	216.60	7984
2022-02-04	215.22	217.11	214.00	216.80	13165
2022-02-07	217.50	222.30	217.50	221.95	10886
2022-02-08	220.80	223.10	219.88	222.65	9658
2022-02-09	225.03	226.16	223.04	226.16	10722
2022-02-10	222.00	222.66	215.05	215.78	16020
2022-02-11	212.18	212.18	212.18	212.18	2177
2022-02-14	210.80	214.96	210.80	211.95	7944
2022-02-15	216.05	217.67	216.05	217.67	7792
2022-02-16	217.67	224.00	217.67	222.60	10676
2022-02-17	222.60	222.65	218.83	219.67	9282
2022-02-18	217.66	223.32	217.66	220.42	8375
2022-02-22	218.30	220.77	214.50	216.60	17427
2022-02-23	216.60	222.70	216.60	220.46	13115
2022-02-24	212.94	230.25	212.94	230.25	14731
2022-02-25	230.00	234.40	230.00	233.98	4990
2022-02-28	234.00	234.00	225.35	226.22	6863
2022-03-01	227.24	231.00	227.12	231.00	11940
2022-03-02	235.81	238.54	232.33	233.68	9182
2022-03-03	224.89	231.40	224.89	228.40	5251
2022-03-04	225.62	228.88	225.08	225.26	4422
2022-03-07	224.82	227.01	224.40	224.40	8772
2022-03-08	225.80	226.05	220.50	221.47	7668
2022-03-09	226.84	227.60	226.81	227.60	4133
2022-03-10	225.00	228.69	225.00	226.55	8466
2022-03-11	228.08	228.08	222.64	222.64	6480
2022-03-14	225.22	229.00	225.00	226.66	7627
2022-03-15	225.60	230.00	225.60	230.00	4098
2022-03-16	229.41	233.49	228.10	230.59	9745
2022-03-17	232.30	234.21	229.42	231.00	4436
2022-03-18	231.00	236.29	231.00	232.19	18657
2022-03-21	236.28	236.28	233.54	235.00	5634
2022-03-22	234.13	238.69	234.13	235.61	4228
2022-03-23	233.52	235.62	232.59	232.59	8629
2022-03-24	231.11	231.11	224.65	227.25	4320
2022-03-25	231.81	231.81	226.02	226.25	6031
2022-03-28	227.33	227.33	222.82	225.16	4642
2022-03-29	225.14	234.33	225.14	234.33	10315
2022-03-30	231.67	231.67	224.11	226.06	7903
2022-03-31	228.38	228.38	215.52	220.00	14180
2022-04-01	218.99	220.95	214.92	216.75	9642
2022-04-04	215.49	219.66	213.06	216.78	10168
2022-04-05	215.28	217.50	211.68	214.70	8164
2022-04-06	213.55	217.79	213.55	216.10	12253
2022-04-07	218.19	221.45	218.19	221.05	5649
2022-04-08	222.29	223.25	220.33	222.20	6801
2022-04-11	220.63	220.63	215.32	216.38	5618
2022-04-12	218.14	219.55	215.56	216.00	5790
2022-04-13	215.83	220.42	215.83	217.84	5233
2022-04-14	217.85	223.28	217.85	222.44	7246
2022-04-18	225.94	229.50	222.85	225.25	7767
2022-04-19	230.00	230.14	226.98	226.98	7739
2022-04-20	225.41	226.51	222.44	223.40	5925
2022-04-21	223.20	223.80	220.09	222.04	10362
2022-04-22	218.65	218.77	218.65	218.77	3842
2022-04-25	215.80	217.74	212.21	217.74	9446
2022-04-26	213.48	214.89	205.73	207.98	11591
2022-04-27	209.67	209.80	200.85	202.19	13726
2022-04-28	207.01	211.57	206.55	208.69	13076
2022-04-29	208.69	208.69	199.75	203.20	13419
2022-05-02	203.35	209.39	203.32	204.21	15067
2022-05-03	204.57	207.12	204.57	206.46	12061
2022-05-04	207.35	216.70	207.35	216.70	13580
2022-05-05	214.68	216.12	204.02	206.42	14917
2022-05-06	205.00	207.61	203.35	206.33	12641
2022-05-09	205.00	218.78	205.00	214.66	17465
2022-05-10	213.10	215.52	205.70	206.99	16254
2022-05-11	208.80	215.00	206.51	207.50	21217
2022-05-12	207.25	211.90	205.40	211.90	13619
2022-05-13	210.02	210.90	208.60	208.87	10117
2022-05-16	206.19	206.69	204.48	204.48	8773
2022-05-17	204.00	206.92	204.00	206.81	9315
2022-05-18	199.09	199.09	194.39	195.20	10009
2022-05-19	192.32	197.08	189.27	192.08	14389
2022-05-20	193.93	193.93	183.94	190.01	19156
2022-05-23	190.29	194.00	186.21	189.74	19620
2022-05-24	188.21	189.93	185.27	188.87	28193
2022-05-25	189.39	194.66	189.39	193.24	31405
2022-05-26	196.98	198.00	194.60	196.97	28220
2022-05-27	196.05	197.24	193.67	195.74	25810
2022-05-31	194.15	197.80	193.02	197.80	33243
2022-06-01	199.63	199.63	192.50	192.94	16811
2022-06-02	192.13	197.16	192.13	197.16	19368
2022-06-03	194.85	197.95	194.25	197.13	17920
2022-06-06	198.54	201.61	197.98	201.55	9927
2022-06-07	203.24	204.09	201.94	203.23	8508
2022-06-08	200.25	201.36	197.83	198.25	8147
2022-06-09	199.38	200.74	198.75	200.62	10676
2022-06-10	199.86	199.86	192.37	192.37	8808
2022-06-13	188.95	196.59	188.95	194.39	16606
2022-06-14	192.50	197.86	192.50	196.21	10380
2022-06-15	200.89	201.14	196.63	196.91	13294
2022-06-16	193.96	195.03	188.52	188.72	27406
2022-06-17	191.63	194.90	191.63	192.50	33780
2022-06-21	194.55	198.33	194.55	195.70	14803
2022-06-22	193.54	196.40	192.53	192.78	12480
2022-06-23	195.17	199.58	195.17	197.64	16817
2022-06-24	196.90	204.07	196.90	202.60	116593
2022-06-27	204.58	204.58	200.06	201.05	9718
2022-06-28	202.93	202.93	193.36	193.46	10432
2022-06-29	192.50	194.61	192.50	194.53	10238
2022-06-30	190.81	196.19	190.81	195.57	11029
2022-07-01	197.46	198.77	196.41	198.77	6473
2022-07-05	194.52	203.65	194.31	202.80	9841
2022-07-06	201.13	201.13	199.00	199.52	5186
2022-07-07	202.75	202.96	201.79	202.96	8436
2022-07-08	200.81	202.71	198.99	200.25	7389
2022-07-11	200.00	200.00	196.64	197.56	5381
2022-07-12	201.72	201.80	199.46	200.35	6255
2022-07-13	198.93	202.84	198.93	201.61	9918
2022-07-14	203.57	205.56	201.00	203.00	6650
2022-07-15	205.48	208.98	205.48	206.40	8549
2022-07-18	206.99	209.97	202.62	203.94	11732
2022-07-19	204.85	213.80	204.85	213.06	13592
2022-07-20	211.82	212.07	206.53	211.39	10476
2022-07-21	211.00	211.00	209.38	210.97	6430
2022-07-22	209.46	209.55	206.42	208.30	7762
2022-07-25	208.67	210.44	202.89	207.66	23682
2022-07-26	208.80	209.98	207.80	209.74	10522
2022-07-27	211.29	213.44	208.19	212.58	9681
2022-07-28	214.71	220.49	214.71	218.60	11011
2022-07-29	218.34	223.54	217.15	222.15	8617
2022-08-01	222.90	230.88	222.90	229.15	13742
2022-08-02	224.15	224.94	222.31	222.31	8303
2022-08-03	226.25	228.52	223.36	224.40	19353
2022-08-04	222.60	223.73	220.28	222.89	8147
2022-08-05	220.50	225.34	220.50	224.05	8448
2022-08-08	229.79	230.56	227.28	229.00	10438
2022-08-09	227.30	227.30	221.28	221.76	7121
2022-08-10	223.99	226.89	221.00	226.40	19388
2022-08-11	226.40	227.00	223.20	225.45	11003
2022-08-12	226.05	233.26	226.05	233.26	8742
2022-08-15	231.46	234.14	230.97	234.14	6532
2022-08-16	238.52	243.79	238.52	239.28	8553
2022-08-17	238.12	238.94	235.19	238.85	5171
2022-08-18	234.69	238.08	234.15	238.00	7736
2022-08-19	235.59	235.98	229.51	230.17	7699
2022-08-22	227.51	229.40	225.12	225.12	13412
2022-08-23	228.70	228.70	226.70	226.70	7713
2022-08-24	225.55	228.70	223.24	225.45	5981
2022-08-25	225.50	226.31	223.75	226.31	8283
2022-08-26	224.50	224.50	214.65	214.65	12751
2022-08-29	215.14	215.24	209.20	210.00	8103
2022-08-30	206.88	216.41	206.88	216.41	11965
2022-08-31	210.47	210.47	206.37	206.37	13194
2022-09-01	206.50	213.19	206.50	213.19	12380
2022-09-02	215.65	215.65	209.00	210.94	17654
2022-09-06	213.95	213.95	211.47	213.72	12026
2022-09-07	210.68	221.26	210.68	219.98	9807
2022-09-08	216.01	221.50	215.27	221.50	8680
2022-09-09	220.15	221.22	218.58	221.10	9157
2022-09-12	224.28	225.25	223.50	223.50	6999
2022-09-13	219.39	219.52	216.76	217.44	12824
2022-09-14	217.86	220.43	215.00	218.97	10464
2022-09-15	218.37	218.91	216.00	217.60	9467
2022-09-16	217.84	218.96	215.00	218.96	26886
2022-09-19	220.58	221.00	218.90	220.70	11520
2022-09-20	218.56	222.22	217.81	219.97	15994
2022-09-21	220.16	222.01	216.66	216.66	17317
2022-09-22	216.70	219.63	215.85	219.39	11464
2022-09-23	220.73	220.73	217.04	218.18	8037
2022-09-26	220.00	220.46	213.87	214.15	10789
2022-09-27	214.90	217.02	214.90	215.46	11564
2022-09-28	218.67	222.95	218.67	219.99	9747
2022-09-29	217.53	217.53	215.57	215.78	10018
2022-09-30	221.96	221.96	216.34	216.34	18388
2022-10-03	219.22	220.88	219.22	219.99	8198
2022-10-04	221.28	224.74	220.02	224.00	11047
2022-10-05	222.82	224.47	222.37	223.53	6281
2022-10-06	223.40	223.40	219.76	221.30	7699
2022-10-07	218.31	218.31	216.61	217.01	9218
2022-10-10	220.64	220.64	219.22	219.22	7993
2022-10-11	223.31	223.31	221.67	222.81	7151
2022-10-12	224.36	226.16	224.36	224.54	7660
2022-10-13	223.11	229.59	222.71	229.59	10282
2022-10-14	231.44	231.44	228.10	228.48	6533
2022-10-17	230.10	234.34	230.10	234.25	11716
2022-10-18	235.01	235.01	229.00	230.31	35859
2022-10-19	232.00	235.99	227.05	234.21	38290
2022-10-20	232.06	235.20	228.90	230.49	23616
2022-10-21	231.92	235.12	229.90	234.85	31915
2022-10-24	237.65	242.46	237.65	238.97	25178
2022-10-25	240.11	246.10	238.89	244.95	26890
2022-10-26	244.95	253.42	244.95	249.37	9981
2022-10-27	251.70	251.94	246.70	247.65	22493
2022-10-28	245.77	254.55	245.77	250.72	17239
2022-10-31	250.95	252.57	249.86	251.64	27642
2022-11-01	252.11	255.03	249.80	251.13	23101
2022-11-02	252.62	252.62	246.57	246.57	13249
2022-11-03	246.70	247.78	238.92	239.73	34565
2022-11-04	241.01	243.98	239.06	243.91	16124
2022-11-07	248.39	251.03	245.99	250.26	16248
2022-11-08	245.10	247.65	244.18	247.43	12004
2022-11-09	244.64	247.57	244.64	245.77	10533
2022-11-10	249.16	254.55	249.16	252.08	22891
2022-11-11	253.87	253.87	250.02	251.00	10986
2022-11-14	249.02	251.43	246.82	247.68	15857
2022-11-15	250.05	250.73	248.01	248.64	15653
2022-11-16	245.90	246.57	236.98	238.64	23779
2022-11-17	234.83	236.67	232.27	236.67	26706
2022-11-18	240.01	240.01	233.85	235.44	39128
2022-11-21	235.53	240.18	234.38	240.18	20960
2022-11-22	242.87	245.63	242.86	245.43	12424
2022-11-23	247.00	247.00	238.17	241.00	10295
2022-11-25	243.06	243.06	240.47	241.91	3896
2022-11-28	241.98	241.98	240.12	240.90	9854
2022-11-29	240.50	241.88	239.51	241.07	16266
2022-11-30	242.55	243.54	239.73	240.00	36969
2022-12-01	241.03	245.34	239.98	244.19	14821
2022-12-02	242.00	243.99	240.10	240.55	14750
2022-12-05	240.31	242.00	238.51	241.63	31061
2022-12-06	242.23	242.23	236.36	238.33	17914
2022-12-07	240.52	244.78	239.82	240.00	17853
2022-12-08	242.27	242.96	239.15	240.00	13414
2022-12-09	240.81	240.81	237.70	238.60	8751
2022-12-12	238.28	242.18	238.28	240.90	11063
2022-12-13	243.61	243.61	239.73	240.00	25778
2022-12-14	240.94	241.92	237.50	240.89	14415
2022-12-15	243.78	243.79	234.00	234.01	14311
2022-12-16	233.67	242.13	233.67	240.21	29929
2022-12-19	242.14	244.38	237.98	239.00	14281
2022-12-20	237.20	238.45	234.36	234.88	10939
2022-12-21	235.49	239.56	235.00	239.56	12422
2022-12-22	239.47	239.47	235.48	237.56	9104
2022-12-23	237.56	239.09	237.56	238.37	6588
2022-12-27	240.88	241.00	235.26	236.88	6833
2022-12-28	236.17	236.17	233.99	234.98	8335
2022-12-29	235.07	237.88	234.71	236.17	5344
2022-12-30	236.46	236.50	233.72	235.83	8041
2023-01-03	234.96	238.98	233.21	237.65	13068
2023-01-04	239.22	241.06	239.05	240.20	10279
2023-01-05	239.90	241.76	238.66	240.00	8959
2023-01-06	241.00	250.68	241.00	247.90	8984
2023-01-09	249.86	252.52	243.71	245.82	7573
2023-01-10	244.07	252.84	244.07	252.84	5562
2023-01-11	254.36	259.11	249.50	256.68	15362
2023-01-12	259.71	259.71	257.07	259.37	7257
2023-01-13	257.09	258.63	255.80	258.17	6269
2023-01-17	258.00	264.84	253.00	254.35	8411
2023-01-18	253.96	262.56	253.96	256.60	9124
2023-01-19	258.02	262.74	255.76	258.87	11677
2023-01-20	261.40	264.21	258.87	264.14	11161
2023-01-23	269.66	269.66	262.57	262.70	10368
2023-01-24	264.27	264.27	258.90	261.00	4560
2023-01-25	258.68	262.41	258.68	262.41	4011
2023-01-26	262.20	265.00	259.93	265.00	4391
2023-01-27	267.91	270.23	261.09	261.09	7257
2023-01-30	261.09	265.38	261.09	265.38	8660
2023-01-31	266.52	281.66	266.52	280.80	18522
2023-02-01	281.64	281.64	275.55	276.31	14604
2023-02-02	278.56	282.00	277.40	281.09	8905
2023-02-03	282.00	282.00	277.28	279.34	8114
2023-02-06	280.42	281.12	276.06	277.65	8189
2023-02-07	275.31	281.98	272.03	280.08	15520
2023-02-08	279.50	280.02	277.03	278.43	7731
2023-02-09	279.95	282.00	278.60	280.25	15866
2023-02-10	280.00	280.00	274.92	276.80	17544
2023-02-13	278.82	282.58	278.82	282.10	9303
2023-02-14	282.10	282.82	281.26	281.60	7467
2023-02-15	285.63	287.35	281.79	287.23	10065
2023-02-16	286.19	287.89	285.02	285.02	6336
2023-02-17	287.85	291.38	287.85	290.17	11179
2023-02-21	287.33	287.33	280.98	281.45	10539
2023-02-22	281.44	289.20	281.44	287.53	13511
2023-02-23	286.39	291.40	286.00	288.42	23564
2023-02-24	286.48	290.30	285.30	287.53	10036
2023-02-27	286.65	288.54	286.02	286.45	13048
2023-02-28	286.00	293.01	286.00	292.00	23193
2023-03-01	289.58	295.63	288.71	291.01	18365
2023-03-02	299.99	300.67	295.28	296.32	31763
2023-03-03	296.63	299.87	295.69	295.74	23902
2023-03-06	298.32	298.32	291.10	291.53	12238
2023-03-07	291.68	294.01	291.00	291.85	14911
2023-03-08	291.50	297.30	291.50	294.86	13751
2023-03-09	295.00	298.11	289.36	291.33	28449
2023-03-10	291.32	291.32	278.57	280.02	29878
2023-03-13	276.51	277.99	273.50	275.84	17410
2023-03-14	285.21	290.31	285.01	289.00	35421
2023-03-15	280.00	287.96	279.16	287.88	29067
2023-03-16	286.71	295.00	286.71	294.25	33160
2023-03-17	293.34	296.00	289.51	295.06	29493
2023-03-20	298.44	302.98	298.01	298.09	11839
2023-03-21	301.92	306.08	301.51	306.08	29081
2023-03-22	306.00	307.30	301.20	301.20	15651
2023-03-23	301.00	306.52	301.00	302.76	24853
2023-03-24	302.36	306.56	301.88	304.49	18332
2023-03-27	305.00	308.51	303.82	308.49	20669
2023-03-28	307.30	311.10	305.53	307.74	20514
2023-03-29	309.51	310.46	303.99	310.14	21278
2023-03-30	312.86	319.67	312.29	318.61	37408
2023-03-31	317.73	324.20	315.51	320.43	41681
2023-04-03	322.99	328.46	319.00	327.51	24733
2023-04-04	326.02	330.00	322.85	329.65	20062
2023-04-05	329.65	332.46	323.52	326.66	31010
2023-04-06	326.46	326.46	317.63	321.00	18514
2023-04-10	321.50	325.64	318.83	322.21	34516
2023-04-11	321.36	330.28	319.68	327.58	34268
2023-04-12	328.53	335.99	327.67	331.57	29319
2023-04-13	334.16	335.00	325.56	325.56	20948
2023-04-14	324.66	332.68	324.66	332.68	12545
2023-04-17	335.04	337.69	329.37	329.37	24279
2023-04-18	329.29	337.86	327.31	335.85	21111
2023-04-19	335.00	335.00	329.64	333.45	33723
2023-04-20	332.67	346.13	332.67	343.96	24048
2023-04-21	342.34	347.89	337.59	345.90	24531
2023-04-24	346.00	349.46	345.36	349.45	8010
2023-04-25	349.60	349.60	343.11	343.95	17928
2023-04-26	342.16	342.16	335.00	336.62	39893
2023-04-27	337.00	338.07	326.93	333.49	19266
2023-04-28	331.69	339.48	331.69	333.92	18186
2023-05-01	334.00	338.25	328.27	331.84	25088
2023-05-02	332.41	337.34	327.03	336.38	27544
2023-05-03	338.49	338.49	329.77	329.77	20507
2023-05-04	326.20	326.50	316.22	320.68	56338
2023-05-05	323.82	323.82	308.92	319.02	72259
2023-05-08	321.69	324.04	313.60	323.69	38381
2023-05-09	323.69	332.61	323.69	328.44	35936
2023-05-10	330.88	330.88	323.50	325.89	9272
2023-05-11	323.88	329.89	317.19	326.73	15642
2023-05-12	326.73	330.08	325.04	328.16	11635
2023-05-15	329.73	329.73	325.74	326.89	15840
2023-05-16	326.11	329.45	325.91	326.62	20612
2023-05-17	325.90	335.66	325.65	334.69	22879
2023-05-18	336.81	341.68	336.81	341.04	13567
2023-05-19	340.39	341.10	335.73	337.05	16170
2023-05-22	336.96	337.80	335.60	336.54	12336
2023-05-23	339.35	339.50	335.76	336.67	15269
2023-05-24	336.34	338.14	330.71	331.95	44420
2023-05-25	337.30	337.30	329.53	330.80	11110
2023-05-26	329.96	334.90	329.96	332.74	13699
2023-05-30	334.08	334.08	329.11	330.61	17161
2023-05-31	329.12	333.00	323.91	325.99	25205
2023-06-01	329.95	331.71	327.43	330.84	16887
2023-06-02	334.12	349.45	334.12	349.37	20398
2023-06-05	348.73	348.73	341.95	345.90	14010
2023-06-06	350.00	357.81	350.00	356.28	19878
2023-06-07	357.83	369.64	357.83	368.02	23074
2023-06-08	367.69	371.67	362.86	369.03	20534
2023-06-09	369.14	369.14	360.09	361.87	22955
2023-06-12	361.87	365.00	358.30	363.07	12883
2023-06-13	368.33	370.59	367.31	369.33	16105
2023-06-14	368.00	373.02	366.39	367.73	21550
2023-06-15	365.09	370.85	363.60	367.36	23784
2023-06-16	368.36	371.11	357.75	358.46	43634
2023-06-20	357.49	361.62	355.37	356.66	26391
2023-06-21	353.61	363.05	353.61	359.44	24248
2023-06-22	358.42	360.51	356.25	356.26	13811
2023-06-23	354.01	356.51	338.06	339.94	43700
2023-06-26	342.53	344.92	339.05	339.18	14598
2023-06-27	340.38	347.50	340.16	342.05	16434
2023-06-28	338.07	341.86	333.39	334.54	10016
2023-06-29	334.54	347.19	334.54	338.00	12357
2023-06-30	338.00	338.00	330.96	332.47	22811
2023-07-03	334.40	337.00	333.29	337.00	7158
2023-07-05	333.70	336.15	330.89	331.45	15476
2023-07-06	329.50	329.50	320.62	320.90	11248
2023-07-07	314.09	325.42	314.09	323.98	41147
2023-07-10	325.18	330.45	325.18	327.74	13123
2023-07-11	330.93	333.86	326.58	331.11	36963
2023-07-12	330.99	342.05	330.89	341.03	73409
2023-07-13	342.50	342.58	339.05	340.81	11527
2023-07-14	342.77	348.68	337.21	347.23	15830
2023-07-17	349.97	352.97	349.41	349.41	12520
2023-07-18	350.26	358.25	348.12	351.00	13420
2023-07-19	352.05	361.64	350.08	361.34	23763
2023-07-20	363.54	370.01	363.54	368.18	17378
2023-07-21	370.02	372.42	361.69	368.71	21931
2023-07-24	362.26	364.41	362.07	363.74	8642
2023-07-25	363.72	367.88	362.58	363.88	9381
2023-07-26	363.80	367.85	363.80	366.10	11793
2023-07-27	367.53	369.72	363.78	366.41	18176
2023-07-28	370.00	371.07	367.45	367.45	9897
2023-07-31	368.93	368.93	362.54	363.46	10101
2023-08-01	365.18	365.18	360.72	361.21	11738
2023-08-02	362.75	362.75	353.04	354.98	10793
2023-08-03	355.34	357.16	354.43	356.74	8490
2023-08-04	354.08	369.57	354.08	367.00	9756
2023-08-07	363.05	364.49	358.05	363.14	7835
2023-08-08	363.09	364.91	361.45	363.80	8209
2023-08-09	364.01	371.65	362.89	366.09	11279
2023-08-10	374.56	374.61	368.54	370.21	16636
2023-08-11	373.62	378.57	373.00	373.00	11125
2023-08-14	371.14	373.60	368.51	372.42	8953
2023-08-15	372.81	376.72	371.06	372.86	9297
2023-08-16	372.34	376.93	367.70	367.72	9280
2023-08-17	371.35	371.35	358.30	358.31	9706
2023-08-18	356.20	361.87	356.20	359.98	28135
2023-08-21	362.89	365.05	357.80	359.06	42300
2023-08-22	356.97	360.40	352.99	354.80	38458
2023-08-23	353.00	363.11	353.00	360.73	41013
2023-08-24	358.40	362.86	357.83	357.83	10981
2023-08-25	357.13	360.97	356.52	358.70	9574
2023-08-28	360.99	371.19	360.99	371.19	9687
2023-08-29	374.17	383.11	374.00	383.11	13711
2023-08-30	387.30	387.97	382.17	383.80	7271
2023-08-31	388.41	388.41	379.01	380.53	10705
2023-09-01	377.59	382.97	377.59	382.86	7953
2023-09-05	371.96	375.00	370.65	374.70	12062
2023-09-06	374.46	374.46	365.01	370.22	25630
2023-09-07	371.58	372.50	367.50	367.50	16097
2023-09-08	368.03	370.80	365.01	369.09	18879
2023-09-11	370.96	370.96	370.96	370.96	1589
2023-09-12	371.43	371.48	363.94	363.94	22250
2023-09-13	363.60	369.00	361.02	363.62	21980
2023-09-14	365.04	380.91	363.87	378.45	31251
2023-09-15	377.34	384.77	371.32	384.29	70902
2023-09-18	387.33	387.33	377.71	377.82	24620
2023-09-19	380.00	383.00	373.15	376.23	31411
2023-09-20	375.55	381.65	373.40	373.49	28202
2023-09-21	367.37	370.68	360.97	367.90	12671
2023-09-22	368.35	373.00	368.01	370.02	23956
2023-09-25	370.00	373.99	369.12	369.12	19028
2023-09-26	370.46	370.70	364.89	365.74	23658
2023-09-27	368.20	374.41	367.35	369.71	27274
2023-09-28	374.01	386.56	374.01	384.96	36092
2023-09-29	384.96	388.10	371.77	373.13	37877
2023-10-02	370.12	381.17	370.12	375.71	39352
2023-10-03	377.60	380.08	367.00	379.37	39390
2023-10-04	379.01	385.06	376.90	382.06	54910
2023-10-05	385.00	391.15	378.94	390.67	54577
2023-10-06	390.95	405.79	386.13	400.30	39063
2023-10-09	395.53	404.72	395.53	402.50	20591
2023-10-10	406.92	418.58	404.71	404.71	42980
2023-10-11	402.99	410.62	401.00	410.03	27103
2023-10-12	406.96	406.96	393.67	393.67	16442
2023-10-13	392.53	397.59	390.80	393.70	16313
2023-10-16	395.09	403.29	392.51	401.86	19254
2023-10-17	402.90	411.00	400.70	400.70	27274
2023-10-18	398.50	412.53	395.11	404.12	27691
2023-10-19	407.89	419.42	400.60	419.33	48378
2023-10-20	419.38	419.38	405.05	408.12	29763
2023-10-23	404.96	413.04	400.10	402.40	33118
2023-10-24	407.23	415.19	405.33	414.47	31744
2023-10-25	411.00	415.16	409.77	412.77	33932
2023-10-26	414.66	414.98	404.79	404.79	27118
2023-10-27	403.54	410.93	402.28	405.30	26557
2023-10-30	406.68	407.80	395.01	395.99	71458
2023-10-31	396.41	403.53	396.00	403.32	31737
2023-11-01	403.01	413.01	400.76	410.99	37444
2023-11-02	410.00	416.90	410.00	414.99	47960
2023-11-03	419.00	426.00	418.02	424.90	21305
2023-11-06	420.96	431.04	420.36	431.04	30911
2023-11-07	431.88	433.48	424.22	432.78	53805
2023-11-08	433.70	438.98	426.36	438.98	32530
2023-11-09	435.49	435.49	430.08	431.75	15220
2023-11-10	432.73	438.25	431.81	438.25	11905
2023-11-13	437.14	444.11	433.25	439.77	43227
2023-11-14	441.61	444.85	435.63	442.85	37103
2023-11-15	442.59	445.84	431.89	434.14	29286
2023-11-16	434.14	434.14	423.16	426.00	56786
2023-11-17	429.59	438.04	429.59	437.80	40445
2023-11-20	438.21	441.55	436.15	441.02	39643
2023-11-21	437.11	443.60	437.11	441.85	21211
2023-11-22	445.92	445.92	436.66	437.64	16722
2023-11-24	436.00	439.47	434.00	437.91	14186
2023-11-27	438.50	442.44	435.05	437.70	53044
2023-11-28	436.80	437.76	431.01	431.28	31417
2023-11-29	435.01	440.55	430.00	430.86	34639
2023-11-30	432.95	438.30	429.27	430.00	38130
2023-12-01	431.72	440.39	431.72	434.99	20228
2023-12-04	439.22	442.27	438.84	439.34	35915
2023-12-05	437.50	440.40	430.50	435.96	39019
2023-12-06	436.00	446.46	436.00	437.32	22133
2023-12-07	441.80	443.69	436.74	439.30	14837
2023-12-08	443.30	448.00	438.08	446.68	27611
2023-12-11	446.76	446.76	439.00	442.50	18711
2023-12-12	443.01	451.30	442.44	443.85	16677
2023-12-13	443.51	449.89	438.89	445.90	16036
2023-12-14	450.00	450.62	430.17	433.01	33741
2023-12-15	435.48	438.78	421.63	422.44	81677
2023-12-18	421.76	431.22	421.00	421.00	25704
2023-12-19	422.33	426.77	419.07	420.37	23526
2023-12-20	423.16	423.16	413.42	414.66	25834
2023-12-21	416.33	420.89	415.40	419.92	17901
2023-12-22	419.76	419.76	416.16	417.44	9500
2023-12-26	417.50	422.83	417.50	421.82	8640
2023-12-27	420.02	429.79	420.02	426.18	18984
2023-12-28	424.40	426.67	420.41	421.90	11658
2023-12-29	417.85	422.00	417.52	417.55	23823
2024-01-02	414.38	417.50	407.33	407.94	20345
2024-01-03	407.41	407.41	391.32	391.32	35023
2024-01-04	392.88	397.29	390.27	390.27	27794
2024-01-05	387.02	389.87	373.52	373.52	19671
2024-01-08	373.20	384.39	371.82	382.97	51355
2024-01-09	380.77	380.90	377.00	379.71	22426
2024-01-10	381.53	391.10	381.53	391.10	25921
2024-01-11	387.37	387.37	371.01	371.01	19482
2024-01-12	372.76	373.01	363.70	365.98	24582
2024-01-16	362.20	365.84	356.04	358.25	21402
2024-01-17	355.00	365.01	355.00	360.19	35340
2024-01-18	363.36	363.36	352.00	353.00	29735
2024-01-19	355.00	356.74	351.78	356.44	26965
2024-01-22	355.40	362.21	355.40	360.40	22730
2024-01-23	363.62	363.62	350.03	350.37	22452
2024-01-24	355.71	355.71	343.52	343.72	13770
2024-01-25	346.90	349.10	344.01	347.16	28364
2024-01-26	349.80	350.00	345.00	347.69	33227
2024-01-29	348.81	364.45	348.81	363.88	20724
2024-01-30	364.00	374.83	363.68	371.88	17696
2024-01-31	368.63	375.73	360.65	360.67	39083
2024-02-01	364.85	379.06	359.69	373.17	19798
2024-02-02	370.56	376.39	364.54	365.74	33219
2024-02-05	365.74	371.80	361.68	365.86	27201
2024-02-06	366.06	373.47	366.06	370.75	23408
2024-02-07	374.28	374.28	366.47	366.64	18103
2024-02-08	372.00	377.38	370.11	377.38	14891
2024-02-09	375.21	379.87	373.52	379.87	21445
2024-02-12	380.00	388.42	380.00	382.02	20497
2024-02-13	372.04	377.54	372.04	373.62	34094
2024-02-14	380.01	389.41	377.35	389.41	26042
2024-02-15	388.50	397.96	387.02	395.97	15727
2024-02-16	397.96	398.95	392.74	398.18	23957
2024-02-20	396.53	400.52	396.53	400.18	24798
2024-02-21	394.73	406.80	393.20	393.52	43570
2024-02-22	392.19	398.08	384.64	391.76	56688
2024-02-23	398.72	399.64	388.12	388.12	18972
2024-02-26	389.02	391.20	382.73	382.73	30874
2024-02-27	384.68	387.92	378.20	378.59	14238
2024-02-28	374.92	383.87	372.91	373.53	39754
2024-02-29	377.06	381.84	377.06	379.55	21066
2024-03-01	378.61	378.61	361.52	363.10	27665
2024-03-04	363.00	367.13	359.69	359.85	32605
2024-03-05	357.91	364.22	357.74	359.76	27589
2024-03-06	355.97	355.97	345.16	346.20	47547
2024-03-07	349.70	359.21	345.41	354.75	30662
2024-03-08	358.25	361.49	350.95	353.74	18295
2024-03-11	354.00	354.00	345.01	345.01	18434
2024-03-12	349.76	351.38	347.01	347.20	12371
2024-03-13	344.97	349.77	344.64	349.76	14363
2024-03-14	349.84	358.23	348.56	353.53	25910
2024-03-15	349.53	353.20	344.43	347.87	29306
2024-03-18	348.11	355.44	346.60	346.60	19069
2024-03-19	344.46	355.87	344.46	350.95	17166
2024-03-20	350.94	354.21	345.32	352.51	31111
2024-03-21	355.62	355.62	348.38	352.27	15417
2024-03-22	349.61	349.61	344.00	346.94	15081
2024-03-25	346.94	347.07	339.00	344.30	17676
2024-03-26	346.80	352.72	344.95	348.77	29970
2024-03-27	352.98	359.44	345.69	359.19	45326
2024-03-28	356.68	362.49	356.68	361.70	25102
2024-04-01	359.42	364.24	357.60	364.24	32694
2024-04-02	353.21	355.39	347.14	351.01	46666
2024-04-03	351.20	354.48	341.09	341.09	36859
2024-04-04	341.69	343.01	331.75	335.59	35003
2024-04-05	333.96	340.77	333.96	340.00	31854
2024-04-08	343.81	346.23	339.92	343.00	33786
2024-04-09	343.15	348.44	343.15	346.10	46337
2024-04-10	343.98	350.30	342.00	348.10	59761
2024-04-11	351.45	353.01	349.39	351.39	29466
2024-04-12	351.19	352.00	343.60	343.60	30870
2024-04-15	344.76	347.67	343.21	347.67	29796
2024-04-16	344.90	352.67	344.73	352.67	46685
2024-04-17	354.00	369.03	352.00	368.50	37718
2024-04-18	368.74	388.43	365.30	366.00	40762
2024-04-19	363.14	383.69	363.14	383.69	46274
2024-04-22	382.74	390.85	376.76	378.15	50674
2024-04-23	376.76	384.95	371.49	374.00	19459
2024-04-24	369.97	376.67	369.97	371.80	18421
2024-04-25	359.63	367.13	359.63	365.67	15705
2024-04-26	367.90	367.90	358.76	360.00	13671
2024-04-29	364.01	370.48	358.26	359.40	21872
2024-04-30	359.94	362.69	356.03	359.32	20203
2024-05-01	358.40	364.50	358.40	359.30	17538
2024-05-02	359.07	361.96	356.00	360.57	19867
2024-05-03	365.03	365.63	362.46	364.30	8714
2024-05-06	361.81	361.81	355.99	358.93	9803
2024-05-07	360.74	368.04	360.74	361.66	13593
2024-05-08	359.32	365.48	357.29	365.02	16531
2024-05-09	365.81	376.68	364.00	376.68	20633
2024-05-10	375.98	375.98	370.00	372.70	15724
2024-05-13	373.30	386.71	373.30	374.66	39835
2024-05-14	374.66	378.37	372.62	376.60	31592
2024-05-15	375.52	380.80	372.51	372.51	30591
2024-05-16	370.61	374.00	369.69	373.90	17347
2024-05-17	375.46	375.46	370.84	371.90	17419
2024-05-20	370.93	373.00	367.01	370.77	26832
2024-05-21	370.00	372.33	364.55	364.55	10431
2024-05-22	364.18	366.59	346.66	351.20	18959
2024-05-23	352.02	354.00	347.00	349.85	24452
2024-05-24	350.00	353.04	350.00	352.00	9946
2024-05-28	351.58	357.99	350.55	350.55	20892
2024-05-29	347.68	347.68	341.02	341.02	11750
2024-05-30	343.53	348.23	341.26	342.99	9637
2024-05-31	346.24	355.99	346.24	355.90	24510
2024-06-03	356.25	363.14	356.25	358.83	18530
2024-06-04	350.06	352.69	342.25	343.01	10298
2024-06-05	342.20	347.63	342.20	346.57	10220
2024-06-06	347.29	347.29	341.31	343.80	9749
2024-06-07	333.69	333.69	333.69	333.69	9993
2024-06-10	333.76	338.01	330.25	336.77	28030
2024-06-11	336.77	342.86	335.15	342.70	24824
2024-06-12	346.78	358.00	346.78	355.70	32665
2024-06-13	356.33	356.33	346.68	347.11	11606
2024-06-14	342.27	347.56	338.41	347.56	13625
2024-06-17	343.77	355.99	343.77	355.93	27773
2024-06-18	356.05	362.67	352.88	362.67	65085
2024-06-20	361.11	365.85	350.38	355.13	25588
2024-06-21	354.66	366.21	354.21	357.20	69067
2024-06-24	357.72	370.98	354.00	362.40	19197
2024-06-25	359.33	363.94	358.76	361.42	13104
2024-06-26	349.32	358.29	349.32	353.77	14754
2024-06-27	351.66	351.66	346.51	348.80	19511
2024-06-28	348.80	356.96	348.80	352.63	33863
2024-07-01	349.28	349.28	344.56	346.61	17228
2024-07-02	344.17	347.80	343.79	345.18	14114
2024-07-03	345.00	352.67	345.00	352.67	9773
2024-07-05	351.95	355.80	349.00	349.15	40480
2024-07-08	351.37	358.00	349.50	350.90	13746
2024-07-09	354.28	355.77	354.04	355.00	15089
2024-07-10	357.99	363.20	357.99	363.20	18400
2024-07-11	368.29	393.74	368.26	388.98	40521
2024-07-12	389.15	396.23	389.15	392.62	30434
2024-07-15	396.60	400.99	390.24	397.01	39146
2024-07-16	401.95	431.67	400.11	423.00	57973
2024-07-17	415.57	424.04	408.97	409.92	47009
2024-07-18	405.21	414.04	393.21	398.82	40821
2024-07-19	399.80	402.33	386.20	389.49	30562
2024-07-22	389.45	407.62	389.45	407.62	23585
2024-07-23	405.09	407.00	401.27	401.56	24924
2024-07-24	401.00	402.00	394.86	395.31	18841
2024-07-25	403.21	407.00	396.96	396.96	44542
2024-07-26	402.02	407.00	399.49	405.00	25307
2024-07-29	406.99	407.00	393.29	393.50	48932
2024-07-30	396.41	396.41	388.67	388.67	15435
2024-07-31	390.11	399.05	388.25	395.64	32390
2024-08-01	398.50	398.50	372.08	378.00	50780
2024-08-02	367.47	367.80	361.18	365.40	14898
2024-08-05	348.01	358.07	348.01	356.37	40608
2024-08-06	356.86	360.51	351.62	351.90	28733
2024-08-07	355.73	357.00	354.54	355.48	32839
2024-08-08	358.68	363.79	358.68	362.46	29403
2024-08-09	363.22	363.22	361.00	361.06	14988
2024-08-12	360.92	363.97	360.79	361.33	34267
2024-08-13	364.93	372.00	362.51	370.19	44935
2024-08-14	366.00	370.61	364.00	365.90	47363
2024-08-15	381.20	384.66	373.00	374.56	31458
2024-08-16	374.49	378.20	371.46	371.46	21457
2024-08-19	375.74	375.95	369.25	369.33	47741
2024-08-20	368.15	368.49	361.63	367.45	52056
2024-08-21	367.99	374.18	367.50	373.27	136836
2024-08-22	371.84	372.07	362.89	362.89	22896
2024-08-23	367.64	377.24	365.01	371.59	74466
2024-08-26	375.01	375.93	367.12	368.28	53567
2024-08-27	365.41	373.26	365.31	367.01	28805
2024-08-28	364.15	364.90	355.59	356.81	24276
2024-08-29	359.00	363.76	356.80	358.51	15671
2024-08-30	360.98	360.98	356.24	360.60	20950
2024-09-03	358.64	362.07	355.52	357.40	20439
2024-09-04	358.20	361.75	357.41	360.67	26965
2024-09-05	362.92	364.99	352.80	353.63	34608
2024-09-06	354.95	357.35	348.18	349.77	17901
2024-09-09	350.35	351.59	343.46	345.79	33764
2024-09-10	346.42	349.62	344.09	346.10	14049
2024-09-11	344.27	346.71	343.48	346.71	11962
2024-09-12	349.64	354.57	349.64	352.67	19986
2024-09-13	356.90	368.51	356.90	363.06	25145
2024-09-16	365.85	366.21	359.86	360.98	25209
2024-09-17	361.94	374.48	361.94	372.58	38700
2024-09-18	370.61	382.50	369.19	373.03	25279
2024-09-19	378.79	383.46	375.50	383.46	21280
2024-09-20	378.93	385.33	377.22	383.04	63597
2024-09-23	387.03	387.03	365.60	369.68	41702
2024-09-24	369.21	375.51	369.21	373.00	34975
2024-09-25	373.68	381.23	371.49	378.20	34783
2024-09-26	381.10	385.65	381.10	384.89	20198
2024-09-27	388.88	388.88	384.29	385.00	25695
2024-09-30	384.89	388.15	381.89	382.93	25733
2024-10-01	384.20	384.20	368.89	370.00	16075
2024-10-02	366.79	366.79	362.15	365.94	17256
2024-10-03	350.00	352.89	350.00	352.40	15969
2024-10-04	356.34	371.11	356.34	369.22	28560
2024-10-07	368.63	368.63	358.80	360.54	15771
2024-10-08	360.54	373.65	360.33	369.48	29867
2024-10-09	370.10	373.03	365.66	365.66	9081
2024-10-10	364.34	364.34	355.46	361.46	15017
2024-10-11	361.62	367.84	359.51	367.84	17026
2024-10-14	368.35	369.10	364.17	366.88	12694
2024-10-15	364.35	383.58	364.35	368.11	26028
2024-10-16	375.16	377.00	367.10	376.54	22652
2024-10-17	376.58	390.59	372.93	382.02	18110
2024-10-18	384.45	386.50	380.14	385.77	17381
2024-10-21	383.08	388.78	378.74	386.81	12855
2024-10-22	383.80	387.05	380.26	380.26	17539
2024-10-23	379.28	380.40	377.50	378.69	15049
2024-10-24	376.00	379.11	376.00	377.43	16722
2024-10-25	379.86	381.47	370.42	371.23	11955
2024-10-28	375.78	380.23	373.50	377.00	16665
2024-10-29	372.84	380.68	370.01	380.49	15247
2024-10-30	378.98	385.44	378.98	384.60	13673
2024-10-31	382.74	382.74	372.89	372.89	19933
2024-11-01	380.15	384.68	379.00	384.68	17170
2024-11-04	381.40	391.47	381.40	390.11	15063
2024-11-05	391.66	396.37	389.04	389.04	21420
2024-11-06	400.92	415.00	400.00	405.79	34058
2024-11-07	402.55	410.87	402.55	405.98	16716
2024-11-08	402.94	415.13	402.94	410.46	13147
2024-11-11	417.57	422.05	416.23	421.48	17695
2024-11-12	420.05	431.00	415.65	416.57	26084
2024-11-13	412.77	413.52	396.86	398.33	15474
2024-11-14	391.60	398.97	391.60	398.97	13826
2024-11-15	401.63	401.63	379.64	388.82	17269
2024-11-18	389.46	399.65	389.46	399.38	16822
2024-11-19	390.00	401.02	390.00	400.28	21591
2024-11-20	402.69	403.14	386.88	395.43	18858
2024-11-21	393.70	399.78	393.70	399.62	12400
2024-11-22	400.56	412.46	400.56	403.27	31532
2024-11-25	424.45	430.00	419.53	422.31	46093
2024-11-26	419.00	424.23	417.38	419.85	13384
2024-11-27	415.78	415.78	412.00	412.36	12353
2024-11-29	413.32	416.00	411.41	411.93	12572
2024-12-02	415.69	417.79	409.01	417.67	15661
2024-12-03	413.83	421.00	407.36	409.10	15770
2024-12-04	413.01	417.94	411.95	414.98	12987
2024-12-05	411.33	411.33	396.08	398.74	16169
2024-12-06	401.06	404.44	399.00	400.97	9516
2024-12-09	402.08	413.19	400.78	412.29	17923
2024-12-10	414.55	416.91	407.96	408.91	16100
2024-12-11	410.81	419.44	410.21	418.00	27841
2024-12-12	419.21	419.21	410.07	410.49	13517
2024-12-13	406.32	411.42	401.76	407.63	18045
2024-12-16	403.65	413.02	403.65	405.64	10816
2024-12-17	406.89	412.59	406.51	408.18	18451
2024-12-18	408.71	413.49	399.14	402.24	19010
2024-12-19	408.01	408.01	395.40	398.50	21864
2024-12-20	392.18	407.29	392.18	398.65	44103
2024-12-23	399.49	405.77	398.28	400.79	18923
2024-12-24	404.70	405.00	404.70	405.00	8398
2024-12-26	405.81	406.55	403.80	406.55	12595
2024-12-27	406.60	406.60	393.00	396.20	13742
2024-12-30	395.99	397.68	391.07	392.53	15620
2024-12-31	398.25	398.25	390.50	393.07	15264
2025-01-02	396.84	396.84	387.00	390.04	9105
2025-01-03	387.18	391.09	387.18	388.68	12502
2025-01-06	388.68	391.57	385.75	385.85	17565
2025-01-07	386.80	386.80	380.78	385.96	19402
2025-01-08	382.33	389.03	379.41	386.02	40420
2025-01-10	379.08	379.08	373.15	374.31	20181
2025-01-13	370.97	383.98	365.83	382.65	21010
2025-01-14	384.47	385.20	379.36	385.20	21199
2025-01-15	387.66	391.04	385.37	386.90	15026
2025-01-16	385.87	388.85	385.87	388.59	13296
2025-01-17	390.08	393.47	387.20	392.40	14020
2025-01-21	394.50	396.66	391.52	396.66	22974
2025-01-22	393.39	394.69	382.98	383.77	21552
2025-01-23	384.57	397.39	384.57	396.22	17740
2025-01-24	392.21	393.20	385.00	391.70	25523
2025-01-27	389.59	389.59	384.02	387.72	9166
2025-01-28	388.30	390.72	385.99	385.99	10614
2025-01-29	383.79	393.02	379.64	389.00	26971
2025-01-30	393.90	395.94	387.82	393.00	18968
2025-01-31	397.30	397.30	386.24	389.59	31411
2025-02-03	382.54	383.76	375.42	378.12	12094
2025-02-04	375.57	387.61	375.57	380.72	15512
2025-02-05	385.49	385.49	380.48	383.84	15884
2025-02-06	387.00	389.07	380.70	382.71	25163
2025-02-07	385.55	385.55	376.66	377.35	19224
2025-02-10	377.50	387.61	377.50	387.61	14899
2025-02-11	385.94	387.88	381.93	387.48	24125
2025-02-12	380.82	382.18	374.50	378.70	20347
2025-02-13	383.03	385.65	378.45	380.92	12077
2025-02-14	380.26	380.99	372.00	377.90	14585
2025-02-18	380.75	380.75	372.77	373.32	19000
2025-02-19	367.98	371.22	361.52	367.69	26353
2025-02-20	367.18	367.21	352.03	352.03	22370
2025-02-21	352.60	352.60	336.93	338.43	29934
2025-02-24	342.80	342.80	332.38	332.38	29517
2025-02-25	331.71	347.46	331.71	338.58	27152
2025-02-26	338.34	341.26	337.20	337.20	16550
2025-02-27	337.20	342.54	329.51	331.59	28373
2025-02-28	333.00	341.23	328.01	336.09	26705
2025-03-03	335.47	338.91	321.30	324.20	49522
2025-03-04	319.97	324.23	319.74	320.07	24566
2025-03-05	321.32	322.30	313.59	318.42	37772
2025-03-06	314.26	324.87	310.82	319.44	32413
2025-03-07	324.67	324.67	321.74	324.35	16670
2025-03-10	322.53	324.63	311.34	312.54	27833
2025-03-11	314.50	314.50	304.78	310.66	27517
2025-03-12	312.79	313.50	306.58	308.43	21179
2025-03-13	306.92	307.88	300.83	304.11	20523
2025-03-14	305.98	314.42	305.98	313.51	14985
2025-03-17	310.92	316.67	304.13	315.20	29256
2025-03-18	311.02	324.04	310.18	322.57	40198
2025-03-19	323.85	330.60	321.13	323.91	26377
2025-03-20	320.06	325.26	320.06	322.42	10298
2025-03-21	317.91	320.64	315.20	319.52	31076
2025-03-24	323.33	329.10	323.33	329.10	10976
2025-03-25	326.75	326.75	322.42	324.18	12666
2025-03-26	325.91	325.91	318.28	322.22	16026
2025-03-27	322.11	325.19	320.00	322.01	29263

Explore More About WINA

Coins representing dividend payouts and trends

WINA Dividend History

Discover Winmark 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

WINA Stock Split History

Discover Winmark 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

WINA Historical Prices

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

Web Analytics