ALX Historical Prices

Summary

Key Stock Metrics

184.76

(January 14, 2025)

52-Week Low

251.63

(September 27, 2024)

52-Week High

486.25

(January 23, 2015)

All-Time High

225.19

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-05-05	11.88	11.88	11.75	11.75	3100
1992-05-06	11.75	11.88	11.63	11.63	8700
1992-05-07	11.38	11.38	10.50	10.88	45700
1992-05-08	11.00	11.75	11.00	11.38	22900
1992-05-11	11.38	12.00	11.38	11.50	23200
1992-05-12	11.63	12.00	11.63	11.63	40200
1992-05-13	11.63	12.38	11.63	12.25	58900
1992-05-14	12.25	12.25	12.00	12.00	33000
1992-05-18	12.25	15.63	12.13	13.50	200700
1992-05-19	13.63	14.00	13.25	14.00	129200
1992-05-20	14.13	14.13	13.63	13.75	68300
1992-05-21	13.63	13.88	13.50	13.75	39700
1992-05-22	13.88	14.63	13.88	14.25	65300
1992-05-26	14.25	15.50	14.25	15.50	67500
1992-05-27	16.50	18.13	16.00	17.50	169200
1992-05-28	17.75	18.50	17.63	18.50	81400
1992-05-29	18.63	21.50	18.50	20.75	178000
1992-06-01	21.00	22.50	20.88	21.38	125800
1992-06-02	20.75	20.75	19.00	20.00	90200
1992-06-03	19.75	20.00	19.63	19.88	20100
1992-06-04	20.00	20.88	20.00	20.88	20200
1992-06-05	20.88	21.88	20.75	21.38	53400
1992-06-08	21.38	21.38	19.25	19.75	38600
1992-06-09	19.50	19.50	16.75	17.88	79900
1992-06-10	18.13	18.38	17.75	17.75	8900
1992-06-11	17.38	17.75	17.00	17.63	9400
1992-06-12	17.50	18.38	17.50	17.75	13500
1992-06-15	17.75	17.88	17.50	17.75	8600
1992-06-16	17.50	17.63	17.50	17.50	12300
1992-06-17	17.38	17.50	17.25	17.50	10500
1992-06-18	17.63	18.50	17.63	18.38	29900
1992-06-19	18.50	18.50	18.38	18.50	22000
1992-06-22	18.50	18.50	17.75	17.75	10200
1992-06-23	17.88	17.88	17.75	17.75	6700
1992-06-24	17.63	17.63	17.13	17.25	8000
1992-06-25	17.00	17.00	16.75	16.88	11400
1992-06-26	16.63	16.75	16.25	16.75	10200
1992-06-29	16.50	17.75	16.50	17.75	7600
1992-06-30	17.50	17.75	17.50	17.75	4700
1992-07-01	17.50	17.50	17.25	17.38	1800
1992-07-02	17.38	17.63	17.25	17.50	11700
1992-07-06	17.75	17.75	16.88	17.50	12900
1992-07-07	17.50	17.50	17.38	17.50	4300
1992-07-08	17.50	17.50	17.50	17.50	1100
1992-07-09	17.25	17.38	17.13	17.13	5900
1992-07-10	17.00	17.38	17.00	17.13	3400
1992-07-13	17.38	17.38	17.25	17.25	4900
1992-07-14	17.25	17.25	17.25	17.25	200
1992-07-15	17.38	17.38	17.00	17.00	3200
1992-07-16	16.75	16.75	16.50	16.63	8100
1992-07-17	16.50	16.63	16.50	16.50	1900
1992-07-20	16.25	16.38	14.75	15.25	26700
1992-07-21	15.25	15.25	15.25	15.25	800
1992-07-22	15.00	16.88	15.00	16.38	27500
1992-07-23	16.88	17.13	16.75	16.88	23900
1992-07-24	16.88	16.88	16.88	16.88	300
1992-07-27	16.63	16.88	16.63	16.88	2900
1992-07-28	16.88	17.00	16.88	17.00	3800
1992-07-29	17.00	17.13	16.75	17.13	7800
1992-07-30	17.25	17.50	17.13	17.38	11800
1992-07-31	17.75	17.88	17.38	17.38	10300
1992-08-03	17.50	18.25	17.50	18.00	62100
1992-08-04	18.25	19.13	18.25	18.63	44200
1992-08-05	18.63	19.00	18.63	19.00	16700
1992-08-06	18.88	19.13	18.88	19.00	18700
1992-08-07	19.00	19.75	19.00	19.75	21500
1992-08-10	19.75	21.25	19.75	20.88	62400
1992-08-11	21.00	21.75	21.00	21.50	63700
1992-08-12	21.75	21.75	21.38	21.50	11900
1992-08-13	21.25	21.38	19.75	20.13	23000
1992-08-14	19.88	20.38	19.13	19.88	24200
1992-08-17	19.63	20.38	19.25	20.38	25200
1992-08-18	20.00	20.13	20.00	20.13	13200
1992-08-19	19.88	20.00	19.75	20.00	3400
1992-08-20	20.00	20.25	19.75	20.25	13700
1992-08-21	20.50	20.50	20.00	20.25	15600
1992-08-24	19.75	19.75	19.38	19.38	6000
1992-08-25	19.38	19.88	19.38	19.63	16300
1992-08-26	19.75	20.25	19.63	19.63	13400
1992-08-27	19.50	19.50	19.25	19.50	18700
1992-08-28	19.38	19.38	19.00	19.13	6600
1992-08-31	18.88	19.13	18.88	19.13	9400
1992-09-01	19.13	19.13	19.00	19.13	3100
1992-09-02	18.88	19.00	18.88	19.00	1200
1992-09-03	19.00	19.00	18.88	18.88	3000
1992-09-04	19.00	19.00	18.88	19.00	7400
1992-09-08	18.88	19.00	18.88	19.00	3000
1992-09-09	18.88	18.88	18.50	18.75	5900
1992-09-10	18.75	19.38	18.75	19.13	29800
1992-09-11	19.25	19.38	19.25	19.25	12900
1992-09-14	19.38	19.38	19.38	19.38	9400
1992-09-15	19.38	19.38	18.75	18.75	8200
1992-09-16	18.75	19.50	18.75	19.50	32100
1992-09-17	19.75	20.75	19.75	20.38	20600
1992-09-18	20.38	22.25	20.38	22.13	53000
1992-09-21	22.13	23.63	22.13	23.38	58700
1992-09-22	23.13	23.88	23.13	23.63	23400
1992-09-23	25.00	27.00	25.00	27.00	146500
1992-09-24	27.50	29.50	27.00	27.75	122100
1992-09-25	27.50	27.50	25.75	26.25	44500
1992-09-28	26.13	27.25	26.13	27.13	14000
1992-09-29	27.25	29.25	27.25	28.50	68100
1992-09-30	28.63	29.25	28.38	29.13	38500
1992-10-01	29.38	29.63	28.38	28.38	23500
1992-10-02	28.00	28.00	26.63	27.13	39000
1992-10-05	27.25	27.25	26.00	26.88	33200
1992-10-06	27.13	28.75	27.13	28.63	38000
1992-10-07	28.63	28.63	28.13	28.13	5500
1992-10-08	28.25	29.13	28.25	29.13	22600
1992-10-09	29.25	31.75	29.25	30.88	86000
1992-10-12	31.00	32.38	31.00	32.00	61800
1992-10-13	32.13	32.13	31.25	31.50	7100
1992-10-14	31.50	31.63	30.13	30.75	26300
1992-10-15	30.75	30.75	30.00	30.00	12200
1992-10-16	30.13	30.25	29.88	30.25	4800
1992-10-19	30.25	30.25	29.88	30.25	12000
1992-10-20	30.00	31.00	30.00	30.63	19100
1992-10-21	30.75	31.25	30.50	30.50	9400
1992-10-22	30.25	30.38	29.88	29.88	4500
1992-10-23	30.13	30.38	30.00	30.00	6700
1992-10-26	29.75	30.13	29.75	30.13	13400
1992-10-27	30.25	30.25	29.75	30.00	10000
1992-10-28	29.75	30.25	29.75	30.25	10500
1992-10-29	30.50	32.25	30.50	31.88	32800
1992-10-30	32.25	33.13	32.00	32.63	47000
1992-11-02	32.88	33.00	32.50	32.63	7300
1992-11-03	32.38	32.38	31.88	31.88	6100
1992-11-04	32.13	33.38	32.13	33.13	60900
1992-11-05	33.38	33.75	33.25	33.38	11800
1992-11-06	33.25	33.38	32.88	32.88	4300
1992-11-09	33.00	33.00	32.25	33.00	27600
1992-11-10	33.13	33.50	33.00	33.50	17800
1992-11-11	33.25	35.38	33.25	35.13	67500
1992-11-12	35.38	35.50	34.88	34.88	11300
1992-11-13	37.00	37.38	36.00	37.25	92400
1992-11-16	37.50	38.38	37.38	38.25	38700
1992-11-17	38.38	38.50	37.75	37.75	43500
1992-11-18	37.75	38.13	37.38	38.13	19100
1992-11-19	38.25	38.38	38.00	38.13	11800
1992-11-20	37.75	37.88	37.75	37.88	18000
1992-11-23	37.75	38.00	37.75	38.00	4700
1992-11-24	38.00	38.13	37.88	38.00	24000
1992-11-25	37.88	38.00	37.63	37.63	6700
1992-11-27	37.38	37.38	37.38	37.38	2000
1992-11-30	37.38	37.38	37.00	37.00	13000
1992-12-01	37.00	37.00	36.63	36.75	15500
1992-12-02	36.88	37.25	36.75	36.88	30200
1992-12-03	36.88	36.88	35.75	36.25	9300
1992-12-04	36.00	36.00	35.25	35.50	9900
1992-12-07	35.25	35.25	34.75	35.00	37900
1992-12-08	35.00	35.38	35.00	35.38	7600
1992-12-09	35.38	37.38	35.38	37.38	26800
1992-12-10	37.50	40.63	37.50	40.63	67300
1992-12-11	41.00	41.25	40.75	41.25	21900
1992-12-14	41.00	41.38	41.00	41.00	3300
1992-12-15	41.13	41.25	40.75	41.00	2200
1992-12-16	40.75	41.00	40.75	40.88	5200
1992-12-17	40.63	42.38	40.63	42.38	11800
1992-12-18	42.63	44.88	42.63	44.38	35300
1992-12-21	44.13	45.25	44.13	45.00	17400
1992-12-22	45.25	45.25	45.00	45.00	5100
1992-12-23	44.75	45.38	44.75	45.38	6400
1992-12-24	45.13	46.38	45.13	46.38	9900
1992-12-28	46.63	48.50	46.63	48.25	8400
1992-12-29	48.25	50.63	48.25	50.63	23000
1992-12-30	50.25	50.38	46.75	47.75	67000
1992-12-31	47.75	48.00	47.25	47.75	14300
1993-01-04	47.63	47.63	44.63	44.63	26000
1993-01-05	44.63	44.63	39.75	39.88	69700
1993-01-06	39.50	40.88	36.63	40.88	93000
1993-01-07	41.00	42.38	41.00	42.00	28600
1993-01-08	42.00	42.38	41.38	41.38	20600
1993-01-11	41.50	42.00	41.50	41.50	12700
1993-01-12	41.75	41.75	41.50	41.50	1400
1993-01-13	41.75	41.75	41.50	41.50	2600
1993-01-14	41.75	41.75	41.50	41.75	3200
1993-01-15	41.75	41.75	41.63	41.63	800
1993-01-18	41.63	41.75	41.25	41.75	8600
1993-01-19	41.50	41.75	41.50	41.75	15800
1993-01-20	41.75	42.50	40.38	40.38	38200
1993-01-21	39.75	39.88	39.25	39.50	9400
1993-01-22	39.75	40.00	39.50	39.75	18700
1993-01-25	40.00	40.25	40.00	40.25	11200
1993-01-26	40.00	40.00	39.75	40.00	4300
1993-01-27	40.00	40.00	39.88	39.88	7200
1993-01-29	39.25	40.75	39.25	40.75	20400
1993-02-01	41.00	42.88	41.00	42.63	13300
1993-02-02	42.88	44.88	42.88	44.38	29000
1993-02-03	44.88	45.88	43.88	43.88	27100
1993-02-04	44.00	44.00	43.25	43.50	33000
1993-02-05	43.50	43.88	43.50	43.88	5200
1993-02-08	43.88	44.50	43.88	44.50	3600
1993-02-09	44.25	44.50	44.25	44.50	1700
1993-02-10	44.63	45.50	44.63	45.50	10300
1993-02-11	45.38	45.38	45.00	45.00	4300
1993-02-12	44.75	44.75	43.25	43.50	6900
1993-02-16	43.25	43.63	42.25	43.63	21600
1993-02-17	43.38	43.50	43.38	43.50	600
1993-02-18	43.50	43.75	43.50	43.75	7800
1993-02-19	44.00	44.38	44.00	44.38	600
1993-02-22	44.13	44.38	44.00	44.38	2700
1993-02-23	44.13	44.50	44.13	44.25	7200
1993-02-24	44.00	44.00	44.00	44.00	700
1993-02-25	44.25	44.50	44.25	44.38	3700
1993-02-26	44.75	45.38	44.75	45.38	8200
1993-03-01	45.50	47.00	45.50	47.00	19200
1993-03-02	46.75	47.00	46.50	46.63	7800
1993-03-03	46.75	46.75	46.25	46.25	7600
1993-03-04	46.25	47.13	46.25	47.13	8900
1993-03-05	48.00	48.13	47.75	48.13	14700
1993-03-08	49.50	52.25	49.50	52.00	43700
1993-03-09	51.75	52.50	51.75	52.50	5300
1993-03-10	52.50	53.50	52.38	53.50	28900
1993-03-11	53.75	53.75	53.25	53.75	14700
1993-03-12	53.50	53.50	52.00	52.00	51300
1993-03-15	51.75	51.75	50.63	50.63	7300
1993-03-16	50.88	51.50	50.88	51.38	9500
1993-03-17	51.50	51.50	51.38	51.38	5200
1993-03-18	51.63	51.63	51.38	51.38	1200
1993-03-19	51.50	52.25	51.50	52.25	8800
1993-03-22	52.25	52.25	52.00	52.00	300
1993-03-23	51.88	51.88	51.50	51.50	9700
1993-03-24	51.50	51.50	50.50	50.50	25900
1993-03-25	50.50	50.50	50.25	50.25	5100
1993-03-26	50.13	50.38	50.13	50.38	3100
1993-03-29	50.38	53.25	50.38	52.75	21600
1993-03-30	53.00	55.13	52.88	55.13	8200
1993-03-31	55.75	56.88	55.50	56.88	11000
1993-04-01	56.88	57.25	56.50	56.50	12400
1993-04-02	56.25	56.25	55.50	55.50	8100
1993-04-05	55.25	55.25	54.25	54.50	8400
1993-04-06	54.50	56.13	54.50	56.13	3000
1993-04-07	55.88	56.13	55.50	56.13	6500
1993-04-08	55.88	56.00	55.75	55.75	1800
1993-04-12	56.00	56.00	55.50	55.88	2700
1993-04-13	55.75	55.88	55.63	55.88	1800
1993-04-14	55.88	56.00	55.88	56.00	5200
1993-04-15	56.25	57.25	56.00	57.00	15000
1993-04-16	57.25	59.25	57.25	59.25	19600
1993-04-19	59.00	59.25	57.25	57.50	11600
1993-04-20	57.75	58.50	57.63	57.63	1600
1993-04-21	57.88	58.25	57.75	58.00	1800
1993-04-22	58.13	58.13	57.63	57.63	1100
1993-04-23	57.63	57.75	57.63	57.75	1300
1993-04-26	57.13	57.13	55.75	56.63	28900
1993-04-27	56.38	56.50	56.00	56.50	10100
1993-04-28	56.25	56.50	56.25	56.38	3700
1993-04-29	56.50	57.13	56.50	57.13	3100
1993-04-30	57.25	57.25	57.00	57.00	12200
1993-05-03	57.00	57.50	57.00	57.50	2300
1993-05-04	57.25	59.25	57.25	59.13	9000
1993-05-05	59.00	59.75	59.00	59.75	36300
1993-05-06	59.75	59.75	59.00	59.00	4100
1993-05-07	59.13	59.25	59.00	59.00	800
1993-05-10	59.25	59.25	59.25	59.25	100
1993-05-11	59.25	59.25	59.00	59.00	3000
1993-05-13	58.75	58.75	57.75	57.75	1500
1993-05-14	57.88	58.00	57.38	57.38	1800
1993-05-17	57.13	57.13	57.00	57.00	600
1993-05-18	56.50	56.50	56.25	56.38	1000
1993-05-19	56.25	56.25	55.50	55.50	1800
1993-05-20	55.00	55.00	54.25	54.38	6300
1993-05-21	54.13	54.13	53.75	53.75	1000
1993-05-25	53.75	53.75	53.75	53.75	600
1993-05-26	53.50	53.50	53.25	53.25	20200
1993-05-27	53.00	53.25	53.00	53.25	300
1993-05-28	53.25	53.25	53.25	53.25	6000
1993-06-01	53.00	53.00	53.00	53.00	5300
1993-06-02	53.00	53.00	52.00	52.00	2900
1993-06-03	52.00	52.00	50.50	50.50	4100
1993-06-04	50.50	51.00	50.50	51.00	7400
1993-06-07	51.00	52.00	51.00	51.75	4800
1993-06-08	51.75	53.25	51.75	53.25	7600
1993-06-09	53.38	57.00	53.38	56.88	16900
1993-06-10	56.63	56.63	55.13	55.13	5000
1993-06-11	55.25	55.25	54.63	54.63	2100
1993-06-14	54.38	54.38	54.25	54.25	600
1993-06-15	53.75	53.75	53.13	53.25	3600
1993-06-16	53.25	53.38	53.00	53.38	10700
1993-06-17	53.50	53.75	53.50	53.50	1100
1993-06-18	53.50	54.00	53.50	54.00	3600
1993-06-21	54.00	54.13	53.88	54.00	6300
1993-06-22	54.00	54.13	53.75	54.00	4700
1993-06-23	53.75	53.75	53.75	53.75	200
1993-06-24	54.00	54.00	54.00	54.00	2000
1993-06-25	53.75	53.75	53.50	53.50	600
1993-06-28	53.25	53.25	53.00	53.00	1000
1993-06-29	52.75	52.75	52.38	52.50	2200
1993-06-30	52.50	52.75	51.75	52.75	13300
1993-07-01	53.00	53.50	53.00	53.50	5600
1993-07-02	53.50	53.50	53.25	53.38	5200
1993-07-06	53.38	53.38	53.38	53.38	500
1993-07-07	53.25	53.25	52.75	52.75	3100
1993-07-08	52.50	52.88	52.50	52.75	6100
1993-07-09	53.00	53.00	53.00	53.00	7800
1993-07-12	53.00	53.00	52.38	53.00	19700
1993-07-13	53.13	53.25	53.13	53.25	4000
1993-07-14	53.50	55.63	53.50	55.63	10400
1993-07-15	55.88	56.88	55.88	56.88	7200
1993-07-16	56.88	57.13	56.88	57.00	1400
1993-07-19	57.25	57.25	57.25	57.25	1200
1993-07-20	57.00	57.00	56.75	56.75	1100
1993-07-21	56.88	56.88	56.38	56.75	2100
1993-07-22	56.50	56.50	56.25	56.25	600
1993-07-23	56.00	56.00	55.50	55.50	4900
1993-07-26	55.38	55.75	55.25	55.50	4700
1993-07-27	55.25	55.25	55.00	55.13	3200
1993-07-28	54.88	55.38	54.88	55.38	8800
1993-07-29	55.63	55.63	55.25	55.38	2100
1993-07-30	55.63	57.00	55.63	57.00	6900
1993-08-02	57.25	57.25	57.25	57.25	14200
1993-08-03	57.25	57.25	56.75	56.75	1600
1993-08-04	56.50	56.50	56.50	56.50	1000
1993-08-05	56.50	56.88	56.50	56.88	2800
1993-08-06	57.00	57.00	57.00	57.00	1100
1993-08-09	56.75	56.88	56.63	56.88	400
1993-08-10	56.88	57.13	56.88	57.13	900
1993-08-11	57.25	57.25	57.00	57.13	1500
1993-08-12	57.00	57.00	56.75	56.75	6700
1993-08-13	56.75	56.75	56.75	56.75	800
1993-08-16	56.50	56.50	56.50	56.50	2100
1993-08-17	56.75	57.00	56.75	57.00	1000
1993-08-18	57.25	57.25	57.00	57.25	4300
1993-08-19	57.38	58.50	57.38	58.50	7600
1993-08-20	58.25	58.50	58.25	58.25	3700
1993-08-23	58.00	58.00	58.00	58.00	4400
1993-08-24	58.25	58.25	58.25	58.25	500
1993-08-25	58.25	58.25	57.50	57.75	2100
1993-08-26	57.75	57.75	57.25	57.50	9200
1993-08-27	57.50	57.75	57.00	57.00	9600
1993-08-30	57.25	58.00	57.25	58.00	3200
1993-08-31	58.25	59.25	58.25	59.25	4600
1993-09-01	59.50	62.25	59.50	62.00	15400
1993-09-02	61.75	62.00	61.50	61.75	6100
1993-09-03	61.50	62.25	61.50	62.25	3900
1993-09-07	62.38	65.00	62.25	64.88	9900
1993-09-08	64.88	64.88	62.25	62.75	12900
1993-09-09	62.50	62.75	62.00	62.75	1300
1993-09-10	62.75	63.50	62.75	63.50	2100
1993-09-13	63.63	64.50	63.63	64.50	5500
1993-09-14	64.38	64.38	62.75	63.13	6900
1993-09-15	62.88	63.25	62.88	63.13	2600
1993-09-16	63.38	63.38	62.88	62.88	800
1993-09-17	62.63	63.50	62.63	63.25	3300
1993-09-20	63.25	63.25	62.63	62.63	2800
1993-09-21	62.38	62.63	62.38	62.63	500
1993-09-22	62.88	64.25	62.88	64.25	19300
1993-09-23	64.38	64.38	64.13	64.38	1600
1993-09-24	64.00	64.00	63.00	63.38	2800
1993-09-27	63.50	63.50	62.63	62.63	2100
1993-09-28	62.38	62.50	61.75	61.75	5800
1993-09-29	61.50	61.50	60.00	60.38	15500
1993-09-30	60.63	61.75	60.63	61.75	3400
1993-10-01	62.00	62.50	62.00	62.38	11600
1993-10-04	62.13	62.88	61.88	62.88	2800
1993-10-05	63.00	63.25	63.00	63.25	1800
1993-10-06	63.00	63.00	62.50	63.00	3400
1993-10-07	62.75	62.75	62.50	62.50	700
1993-10-08	62.75	63.13	62.50	62.63	3500
1993-10-11	62.25	62.25	61.88	62.00	1800
1993-10-12	62.00	62.25	62.00	62.25	1900
1993-10-13	62.00	62.00	61.38	61.38	6700
1993-10-14	61.13	61.13	60.50	60.50	2300
1993-10-18	60.75	60.75	58.50	58.50	5800
1993-10-19	58.50	58.50	57.50	57.88	4500
1993-10-20	57.63	57.63	57.25	57.25	3400
1993-10-21	57.38	59.63	57.38	59.63	20700
1993-10-22	59.13	59.13	59.13	59.13	100
1993-10-25	58.88	58.88	58.00	58.25	6200
1993-10-26	58.00	58.25	58.00	58.25	1200
1993-10-27	58.25	58.25	58.00	58.00	300
1993-10-28	58.38	58.63	58.38	58.63	5100
1993-10-29	58.75	58.75	58.38	58.63	1500
1993-11-01	58.63	58.63	58.50	58.63	1200
1993-11-02	58.63	58.88	58.50	58.63	2800
1993-11-03	58.25	58.50	58.00	58.00	2800
1993-11-04	58.00	58.00	57.50	57.50	800
1993-11-05	57.50	58.00	57.50	58.00	1500
1993-11-08	58.25	58.25	58.00	58.00	1400
1993-11-10	58.25	58.63	58.25	58.63	8500
1993-11-11	58.88	59.38	58.88	59.38	4400
1993-11-12	59.13	59.63	59.13	59.63	1800
1993-11-15	59.38	59.38	59.00	59.00	1400
1993-11-16	58.88	58.88	58.88	58.88	1000
1993-11-18	58.88	58.88	58.88	58.88	200
1993-11-19	58.63	58.63	58.50	58.63	600
1993-11-22	58.88	58.88	58.50	58.63	1900
1993-11-23	58.38	58.50	58.38	58.50	500
1993-11-24	58.25	59.00	58.25	59.00	21700
1993-11-26	59.00	59.00	58.75	58.75	600
1993-11-29	59.00	59.00	58.50	58.50	1600
1993-11-30	58.75	59.50	58.75	59.25	8900
1993-12-01	59.50	59.50	59.25	59.38	2200
1993-12-02	59.13	59.38	59.00	59.38	3200
1993-12-03	59.63	60.00	59.50	60.00	2800
1993-12-06	60.00	60.13	59.75	60.00	1400
1993-12-08	60.00	60.00	58.38	59.25	7600
1993-12-09	59.00	59.00	58.00	58.50	16100
1993-12-10	58.25	58.25	56.50	56.63	11700
1993-12-13	56.88	56.88	56.88	56.88	200
1993-12-14	56.63	56.63	56.38	56.38	1900
1993-12-15	56.38	56.38	55.75	55.75	3300
1993-12-16	56.00	58.50	56.00	58.50	18400
1993-12-17	58.75	58.75	58.13	58.63	5600
1993-12-20	58.38	59.25	58.38	59.25	10300
1993-12-21	59.00	59.25	58.63	59.00	7900
1993-12-22	59.00	59.38	59.00	59.13	5600
1993-12-23	59.00	59.75	59.00	59.63	5400
1993-12-27	59.88	59.88	59.63	59.75	2100
1993-12-28	59.75	60.50	59.63	60.50	3800
1993-12-29	60.50	61.00	60.50	61.00	2200
1993-12-30	60.75	60.75	59.50	60.50	9300
1993-12-31	60.38	60.75	60.38	60.75	2200
1994-01-03	60.50	60.50	60.00	60.00	11800
1994-01-04	60.13	60.13	59.38	59.50	18500
1994-01-05	59.25	59.25	58.00	58.13	8400
1994-01-06	57.88	57.88	57.50	57.50	3100
1994-01-07	57.63	58.00	57.63	58.00	5600
1994-01-10	57.75	57.75	57.75	57.75	200
1994-01-11	57.25	57.25	57.25	57.25	2800
1994-01-12	56.88	57.13	56.88	57.13	1700
1994-01-13	57.25	57.25	57.25	57.25	100
1994-01-14	57.50	57.75	57.50	57.75	1500
1994-01-18	58.00	58.13	58.00	58.13	300
1994-01-20	58.13	58.13	58.13	58.13	600
1994-01-21	58.13	58.13	57.88	57.88	300
1994-01-24	57.88	57.88	57.50	57.50	500
1994-01-25	57.25	57.25	57.00	57.25	2900
1994-01-26	56.75	57.00	56.75	57.00	2300
1994-01-27	57.00	57.75	57.00	57.63	1300
1994-01-31	57.88	58.00	57.88	58.00	1100
1994-02-01	58.00	58.25	58.00	58.25	1700
1994-02-02	58.50	58.75	58.50	58.75	5100
1994-02-04	58.50	58.50	58.25	58.25	400
1994-02-07	58.00	58.00	57.75	57.75	1100
1994-02-10	58.00	58.00	57.75	57.75	3400
1994-02-11	57.50	57.75	57.50	57.75	3000
1994-02-14	58.00	58.00	57.75	57.75	2100
1994-02-15	57.50	57.50	57.50	57.50	1700
1994-02-16	57.75	57.75	57.75	57.75	600
1994-02-17	57.75	57.75	57.50	57.50	300
1994-02-18	57.75	57.75	57.50	57.50	1600
1994-02-22	57.50	57.50	57.50	57.50	1000
1994-02-23	57.63	57.63	57.63	57.63	200
1994-02-24	57.63	57.63	57.38	57.38	2100
1994-02-25	57.13	57.63	57.13	57.63	1500
1994-02-28	57.63	57.63	57.63	57.63	100
1994-03-01	57.38	57.88	57.38	57.88	4200
1994-03-02	57.63	57.63	57.50	57.50	200
1994-03-03	57.50	57.50	57.50	57.50	300
1994-03-04	57.63	57.63	57.50	57.50	700
1994-03-07	57.00	57.00	56.50	56.63	2600
1994-03-08	56.50	56.50	56.50	56.50	600
1994-03-09	56.50	56.63	56.50	56.63	1100
1994-03-11	56.38	56.38	55.88	55.88	1300
1994-03-14	55.63	55.75	55.63	55.75	900
1994-03-15	55.75	55.75	55.75	55.75	500
1994-03-16	55.50	55.50	55.38	55.50	700
1994-03-17	55.25	55.25	54.13	54.13	5500
1994-03-18	54.13	54.13	53.75	53.88	2000
1994-03-21	53.63	53.63	53.50	53.50	500
1994-03-22	53.25	53.38	53.25	53.38	700
1994-03-23	53.00	53.00	52.75	52.75	9800
1994-03-24	52.50	52.75	52.50	52.75	4800
1994-03-25	53.00	53.38	53.00	53.38	3200
1994-03-28	53.25	53.25	53.25	53.25	100
1994-03-29	53.13	53.13	53.00	53.00	2000
1994-03-30	53.00	53.00	52.50	53.00	1400
1994-03-31	52.75	52.75	52.00	52.25	1900
1994-04-05	52.25	52.38	52.25	52.38	1700
1994-04-06	52.63	52.63	51.75	52.25	85300
1994-04-07	52.00	52.38	52.00	52.38	8200
1994-04-08	52.63	52.63	52.38	52.38	3000
1994-04-11	52.13	52.13	52.13	52.13	700
1994-04-12	52.38	52.50	52.38	52.50	2500
1994-04-13	52.50	52.75	52.50	52.75	200
1994-04-14	52.75	53.00	52.75	53.00	1300
1994-04-15	52.75	53.00	52.75	52.88	2300
1994-04-19	52.63	52.63	52.25	52.25	1200
1994-04-20	52.38	52.63	52.38	52.63	1700
1994-04-21	52.75	52.88	52.25	52.50	1700
1994-04-22	52.75	53.00	52.75	53.00	900
1994-04-25	53.25	53.25	53.25	53.25	900
1994-04-29	53.25	53.38	53.25	53.38	4000
1994-05-02	53.50	54.00	53.50	54.00	4000
1994-05-03	54.00	54.00	54.00	54.00	2500
1994-05-04	54.25	54.25	54.25	54.25	600
1994-05-05	54.25	54.25	54.25	54.25	300
1994-05-10	54.25	54.38	54.13	54.38	3200
1994-05-11	54.13	54.38	54.13	54.13	1500
1994-05-12	53.88	53.88	53.63	53.63	2200
1994-05-13	53.38	53.75	53.13	53.50	8800
1994-05-17	53.75	54.00	53.75	53.75	1500
1994-05-18	54.00	54.50	54.00	54.50	1300
1994-05-19	54.50	54.75	54.50	54.75	800
1994-05-20	55.00	55.75	55.00	55.75	2800
1994-05-24	55.38	55.63	55.25	55.63	1900
1994-05-25	55.50	55.50	55.00	55.00	1000
1994-05-26	54.75	54.75	54.50	54.50	2000
1994-05-27	54.63	54.75	54.63	54.75	200
1994-05-31	55.00	55.00	54.75	54.75	1900
1994-06-01	54.50	54.50	54.50	54.50	700
1994-06-02	54.50	54.50	54.13	54.25	6300
1994-06-06	54.00	54.13	54.00	54.13	400
1994-06-08	54.13	54.13	54.13	54.13	100
1994-06-13	54.25	54.25	54.25	54.25	500
1994-06-14	54.00	54.00	53.88	53.88	3200
1994-06-16	54.00	54.00	54.00	54.00	200
1994-06-17	54.00	54.00	53.88	53.88	1100
1994-06-20	53.75	53.75	53.75	53.75	100
1994-06-21	53.75	53.75	53.50	53.50	300
1994-06-22	53.25	53.38	53.25	53.38	500
1994-06-23	53.38	53.38	53.00	53.00	600
1994-06-24	52.75	52.88	52.75	52.88	300
1994-06-27	52.75	52.75	52.63	52.63	700
1994-06-28	52.50	52.50	52.25	52.38	600
1994-06-29	52.25	52.25	52.13	52.13	200
1994-06-30	52.13	52.13	51.63	51.63	3500
1994-07-01	51.88	51.88	51.63	51.63	2600
1994-07-05	51.50	51.63	51.50	51.63	600
1994-07-06	51.88	52.00	51.75	52.00	1600
1994-07-07	52.00	52.00	52.00	52.00	600
1994-07-08	52.00	52.38	52.00	52.25	2300
1994-07-11	52.50	52.50	52.50	52.50	500
1994-07-12	52.50	52.50	52.50	52.50	200
1994-07-13	52.50	52.50	52.50	52.50	1000
1994-07-14	52.50	52.75	52.38	52.38	1100
1994-07-15	52.63	52.63	52.50	52.63	2100
1994-07-18	52.50	52.63	52.50	52.63	600
1994-07-20	52.50	52.50	52.00	52.38	800
1994-07-21	52.38	53.13	52.38	53.00	5900
1994-07-22	53.25	53.25	53.13	53.13	1200
1994-07-25	53.00	53.00	52.88	52.88	3100
1994-07-28	52.88	53.38	52.88	53.38	1900
1994-08-01	53.38	53.38	53.38	53.38	300
1994-08-02	53.38	53.38	53.00	53.25	4600
1994-08-03	53.25	53.25	52.75	52.75	6100
1994-08-04	53.00	53.00	52.75	52.75	6200
1994-08-05	52.75	52.75	52.75	52.75	1500
1994-08-09	52.88	53.13	52.88	53.13	4400
1994-08-10	53.25	53.25	53.25	53.25	3000
1994-08-11	53.25	53.38	53.25	53.38	5100
1994-08-12	53.38	53.50	53.38	53.50	1500
1994-08-15	53.75	54.00	53.63	53.63	1300
1994-08-16	53.50	53.50	53.50	53.50	200
1994-08-18	53.63	53.63	53.63	53.63	3000
1994-08-19	53.88	54.25	53.88	54.25	4200
1994-08-22	54.50	55.00	54.50	55.00	1700
1994-08-23	55.25	55.25	55.00	55.00	1800
1994-08-24	55.13	55.75	55.13	55.75	1700
1994-08-25	56.00	56.25	56.00	56.25	700
1994-08-26	56.50	56.50	56.50	56.50	400
1994-08-29	56.50	56.75	56.50	56.75	1900
1994-08-30	57.00	57.38	57.00	57.38	2300
1994-09-01	57.13	57.25	57.00	57.25	1200
1994-09-02	57.25	57.25	57.13	57.13	200
1994-09-07	57.25	58.00	57.25	58.00	1600
1994-09-08	57.88	57.88	57.63	57.88	800
1994-09-09	58.00	58.00	57.88	57.88	200
1994-09-12	57.88	57.88	57.38	57.38	2500
1994-09-13	57.75	57.75	57.75	57.75	2000
1994-09-14	57.50	57.50	57.38	57.38	1600
1994-09-15	57.25	57.25	56.63	56.75	2100
1994-09-16	56.75	56.75	56.38	56.38	1000
1994-09-19	56.13	56.13	55.63	55.63	2300
1994-09-20	55.88	55.88	55.38	55.38	1200
1994-09-21	55.13	55.25	54.50	54.50	11300
1994-09-22	54.63	54.63	54.63	54.63	800
1994-09-23	54.63	54.63	54.25	54.50	2200
1994-09-26	54.38	54.50	54.13	54.50	2700
1994-09-27	54.50	54.88	54.25	54.88	4500
1994-09-28	54.88	54.88	54.25	54.50	4800
1994-09-30	54.50	54.50	54.50	54.50	100
1994-10-03	54.25	54.25	54.00	54.00	300
1994-10-04	53.75	53.75	53.00	53.00	6500
1994-10-05	52.75	52.75	51.88	52.50	5500
1994-10-06	52.50	52.50	52.50	52.50	1000
1994-10-07	52.50	52.50	52.00	52.00	900
1994-10-10	52.00	52.00	52.00	52.00	2000
1994-10-11	52.00	52.50	52.00	52.25	11700
1994-10-12	52.25	52.25	52.13	52.13	900
1994-10-13	52.00	52.00	52.00	52.00	1000
1994-10-14	52.00	52.25	51.75	51.75	8200
1994-10-17	51.00	51.75	51.00	51.25	201100
1994-10-18	51.25	51.50	51.25	51.50	2900
1994-10-19	51.50	51.50	51.38	51.50	300
1994-10-20	51.50	51.50	51.25	51.25	4000
1994-10-21	51.25	51.50	51.25	51.50	3200
1994-10-24	51.50	51.50	51.25	51.25	1500
1994-10-25	51.13	51.38	51.13	51.25	500
1994-10-26	51.38	51.63	51.38	51.63	700
1994-10-27	51.38	51.38	51.00	51.00	1800
1994-10-28	51.38	51.75	51.38	51.75	2500
1994-10-31	51.50	51.50	51.25	51.50	1700
1994-11-01	51.50	51.50	51.50	51.50	400
1994-11-02	51.50	51.50	51.50	51.50	500
1994-11-03	51.50	51.50	51.25	51.25	1600
1994-11-04	51.25	51.38	51.25	51.38	600
1994-11-08	51.63	51.63	51.63	51.63	100
1994-11-09	51.75	51.75	51.38	51.38	1600
1994-11-10	51.50	51.50	51.38	51.38	200
1994-11-11	51.25	51.25	51.00	51.25	2500
1994-11-14	51.00	51.13	50.88	50.88	1000
1994-11-15	50.88	51.13	50.88	51.00	1400
1994-11-16	50.75	51.00	50.75	51.00	1600
1994-11-17	51.00	51.13	51.00	51.13	1500
1994-11-18	50.88	50.88	50.63	50.63	5100
1994-11-21	50.50	50.50	50.13	50.13	6500
1994-11-22	50.13	50.13	49.88	49.88	2200
1994-11-23	49.63	49.63	49.63	49.63	100
1994-11-25	49.50	49.50	49.50	49.50	100
1994-11-28	49.25	49.25	48.88	48.88	1300
1994-11-29	49.00	49.25	49.00	49.25	1200
1994-11-30	49.13	49.13	49.13	49.13	2000
1994-12-01	49.38	49.50	49.25	49.50	4000
1994-12-02	49.50	49.75	49.50	49.75	10600
1994-12-06	49.63	49.88	49.63	49.88	3400
1994-12-07	50.00	50.00	49.75	49.88	1300
1994-12-08	49.75	49.75	49.75	49.75	1200
1994-12-12	49.88	49.88	49.75	49.75	2400
1994-12-13	49.88	50.00	49.75	50.00	12600
1994-12-14	49.88	50.00	49.75	49.75	1300
1994-12-15	49.75	50.25	49.75	50.25	2600
1994-12-16	50.50	50.50	50.25	50.38	2300
1994-12-19	50.63	51.00	50.63	51.00	3100
1994-12-20	51.00	51.00	51.00	51.00	200
1994-12-21	51.00	51.50	51.00	51.50	2000
1994-12-22	51.50	51.75	51.50	51.75	1100
1994-12-27	51.50	51.75	51.50	51.75	800
1994-12-28	52.00	52.25	51.63	51.88	3100
1994-12-29	52.50	52.50	52.50	52.50	4400
1994-12-30	52.75	53.13	52.63	52.88	2500
1995-01-03	52.63	52.63	52.25	52.25	1600
1995-01-04	52.00	52.00	50.63	50.63	12800
1995-01-05	50.38	50.50	50.13	50.38	4700
1995-01-06	50.38	50.50	50.13	50.50	6900
1995-01-10	50.38	50.50	50.25	50.50	2600
1995-01-11	50.25	50.38	50.25	50.38	500
1995-01-12	50.13	50.38	50.13	50.25	8200
1995-01-13	50.13	50.38	50.00	50.38	3700
1995-01-16	50.13	50.50	50.13	50.50	3400
1995-01-17	50.25	50.50	50.13	50.50	5200
1995-01-18	50.50	50.50	50.25	50.25	1400
1995-01-20	50.25	50.50	50.00	50.50	3200
1995-01-23	50.50	50.50	50.00	50.38	2400
1995-01-24	50.25	50.25	50.13	50.25	1300
1995-01-25	50.00	50.50	50.00	50.50	3000
1995-01-26	50.25	50.38	50.25	50.38	1000
1995-01-27	50.13	50.13	50.13	50.13	400
1995-01-30	50.00	50.38	50.00	50.38	3500
1995-02-02	50.63	50.63	50.00	50.38	3900
1995-02-06	50.00	50.50	49.88	50.00	30900
1995-02-07	49.75	49.88	49.75	49.88	8600
1995-02-08	49.88	50.00	49.88	50.00	700
1995-02-09	50.25	50.50	50.25	50.25	2100
1995-02-13	50.75	52.50	50.75	52.50	9200
1995-02-14	52.75	53.63	52.75	52.88	5200
1995-02-15	52.88	54.00	52.88	53.88	9300
1995-02-16	54.00	54.00	53.88	53.88	1200
1995-02-17	53.63	53.63	52.88	52.88	2500
1995-02-21	52.63	52.63	52.13	52.13	3400
1995-02-22	51.88	52.50	51.63	52.50	4600
1995-02-24	52.25	52.25	51.50	51.50	3600
1995-02-27	51.25	51.50	51.25	51.38	2400
1995-02-28	51.13	52.75	51.00	52.75	8200
1995-03-01	52.88	53.38	52.88	53.25	2900
1995-03-02	53.00	53.00	52.75	52.75	300
1995-03-06	53.00	53.00	53.00	53.00	1700
1995-03-07	52.75	52.75	52.63	52.63	1200
1995-03-09	52.75	52.75	52.75	52.75	100
1995-03-10	52.88	53.00	52.75	52.75	1600
1995-03-13	52.50	52.50	52.50	52.50	200
1995-03-15	52.38	52.38	51.88	51.88	3100
1995-03-16	52.13	52.13	51.50	51.50	1400
1995-03-17	51.25	51.25	51.00	51.00	1400
1995-03-20	51.13	51.13	50.88	50.88	2800
1995-03-21	51.00	51.50	51.00	51.50	5100
1995-03-22	51.50	51.50	51.50	51.50	100
1995-03-24	51.25	51.50	51.25	51.50	700
1995-03-27	51.50	51.50	51.38	51.38	1200
1995-03-28	51.25	51.88	51.25	51.88	900
1995-03-29	52.00	52.00	51.50	51.50	2600
1995-03-30	51.50	51.75	51.50	51.75	700
1995-03-31	52.00	52.50	52.00	52.50	1600
1995-04-03	52.75	52.75	52.25	52.25	2300
1995-04-04	52.25	52.50	52.25	52.25	1500
1995-04-05	52.50	52.63	52.00	52.63	6300
1995-04-06	52.63	52.63	52.50	52.50	500
1995-04-07	52.38	52.38	52.38	52.38	400
1995-04-10	52.50	52.50	52.50	52.50	2200
1995-04-11	52.25	52.25	52.25	52.25	200
1995-04-12	52.38	52.38	52.13	52.13	500
1995-04-13	52.25	52.25	52.00	52.00	2900
1995-04-17	51.75	51.75	51.75	51.75	600
1995-04-18	51.75	51.75	51.75	51.75	500
1995-04-19	51.75	51.88	51.75	51.88	13400
1995-04-20	51.75	51.88	51.75	51.75	6100
1995-04-21	51.63	51.63	51.63	51.63	1000
1995-04-24	51.88	52.00	51.88	52.00	1000
1995-04-25	52.13	52.25	52.13	52.25	1000
1995-04-26	52.25	52.25	52.00	52.25	600
1995-04-27	52.00	52.00	52.00	52.00	500
1995-04-28	51.75	51.75	51.50	51.50	2800
1995-05-01	51.38	51.50	51.38	51.50	200
1995-05-02	51.50	51.50	51.38	51.38	1000
1995-05-04	51.50	51.50	51.50	51.50	100
1995-05-05	51.38	51.75	51.38	51.75	1100
1995-05-08	51.88	52.50	51.88	52.50	1800
1995-05-09	52.75	53.13	52.50	53.13	1800
1995-05-10	53.38	57.50	53.38	57.50	15200
1995-05-11	57.50	57.75	57.00	57.75	6300
1995-05-12	57.75	58.13	57.50	57.75	5700
1995-05-15	57.75	58.00	57.75	58.00	1900
1995-05-16	58.13	58.50	58.13	58.50	2400
1995-05-17	58.50	58.63	58.38	58.50	1300
1995-05-18	58.50	58.63	58.25	58.50	1500
1995-05-19	58.50	58.50	58.50	58.50	400
1995-05-22	58.25	58.25	58.25	58.25	200
1995-05-23	58.00	58.00	58.00	58.00	600
1995-05-24	58.00	58.00	58.00	58.00	200
1995-05-25	58.00	58.00	58.00	58.00	100
1995-05-26	58.00	58.00	57.50	57.50	1100
1995-05-31	57.63	57.63	57.63	57.63	300
1995-06-01	57.50	57.63	57.50	57.63	1100
1995-06-05	57.38	57.38	57.00	57.13	1600
1995-06-06	57.25	57.25	57.25	57.25	700
1995-06-12	57.00	57.00	57.00	57.00	200
1995-06-14	57.00	57.13	56.50	57.13	19700
1995-06-16	57.25	57.25	56.63	56.63	1900
1995-06-19	56.63	56.63	56.38	56.38	1000
1995-06-20	56.25	56.25	55.88	55.88	800
1995-06-21	55.88	56.75	55.75	56.75	2100
1995-06-22	57.00	57.00	56.88	56.88	1600
1995-06-26	56.63	56.63	56.38	56.63	2500
1995-06-28	56.38	56.38	56.38	56.38	500
1995-06-29	56.25	56.25	55.88	55.88	800
1995-06-30	55.88	55.88	55.25	55.50	3400
1995-07-03	55.38	55.63	55.25	55.63	1500
1995-07-05	55.50	55.50	55.38	55.38	700
1995-07-06	55.50	55.50	55.38	55.38	800
1995-07-07	55.63	56.13	55.63	56.13	900
1995-07-10	55.88	56.00	55.75	56.00	1300
1995-07-11	56.25	56.50	56.25	56.50	1000
1995-07-12	56.75	56.75	56.75	56.75	700
1995-07-13	56.88	57.00	56.63	56.63	1200
1995-07-14	56.88	56.88	56.88	56.88	900
1995-07-17	57.00	57.00	57.00	57.00	400
1995-07-18	57.00	57.75	57.00	57.75	2500
1995-07-20	58.00	58.00	58.00	58.00	500
1995-07-21	58.25	59.00	58.25	59.00	3700
1995-07-24	59.13	60.13	58.63	60.13	6100
1995-07-25	60.13	60.38	60.13	60.38	2500
1995-07-26	60.38	61.38	60.38	61.13	8600
1995-07-27	61.25	61.25	60.75	60.75	1300
1995-07-28	61.00	61.00	60.75	60.75	2300
1995-07-31	60.88	60.88	60.88	60.88	100
1995-08-03	60.75	61.13	60.75	61.13	2400
1995-08-04	60.63	60.63	60.63	60.63	300
1995-08-07	60.50	60.50	60.38	60.38	400
1995-08-08	60.38	60.38	60.38	60.38	200
1995-08-09	60.50	60.75	60.50	60.75	500
1995-08-10	61.00	61.00	60.75	60.75	600
1995-08-11	60.50	60.63	60.50	60.50	900
1995-08-15	60.25	60.25	60.25	60.25	1000
1995-08-17	60.50	60.50	60.50	60.50	700
1995-08-18	60.75	60.75	60.75	60.75	100
1995-08-21	61.00	61.00	60.75	61.00	600
1995-08-22	60.75	60.75	60.75	60.75	100
1995-08-28	60.50	60.50	60.25	60.25	1300
1995-08-29	60.00	60.00	59.75	59.75	1200
1995-08-30	59.50	59.75	59.50	59.75	1100
1995-08-31	59.75	59.75	59.75	59.75	100
1995-09-07	60.25	60.50	60.00	60.50	1100
1995-09-08	61.00	61.00	60.50	60.50	1600
1995-09-11	60.50	60.50	60.50	60.50	200
1995-09-12	60.38	60.38	60.38	60.38	1500
1995-09-14	60.38	60.50	60.38	60.38	500
1995-09-15	60.50	60.50	60.50	60.50	800
1995-09-18	60.50	60.50	60.50	60.50	4000
1995-09-19	60.25	60.25	59.25	59.50	8300
1995-09-20	59.38	59.63	59.38	59.63	1600
1995-09-21	59.50	59.50	59.25	59.50	11500
1995-09-22	59.25	60.00	59.25	60.00	3600
1995-09-25	59.88	59.88	59.88	59.88	200
1995-09-26	60.13	60.13	60.13	60.13	1000
1995-09-27	60.13	60.38	60.13	60.38	800
1995-09-28	60.13	60.38	60.13	60.38	600
1995-10-02	60.38	60.38	60.38	60.38	300
1995-10-04	60.25	60.25	60.13	60.13	1400
1995-10-06	60.13	60.25	60.13	60.25	200
1995-10-09	60.25	60.25	60.00	60.13	1200
1995-10-10	60.00	60.25	60.00	60.25	200
1995-10-11	60.13	60.50	60.13	60.50	400
1995-10-13	60.50	60.50	60.50	60.50	100
1995-10-17	60.50	60.50	60.50	60.50	100
1995-10-18	60.50	60.75	60.50	60.63	400
1995-10-19	60.63	60.63	60.63	60.63	100
1995-10-23	60.88	61.50	60.88	61.50	5500
1995-10-24	61.50	63.00	61.50	63.00	3500
1995-10-25	63.00	63.00	62.75	62.75	300
1995-10-27	62.63	62.63	62.50	62.50	600
1995-10-30	62.75	62.75	62.75	62.75	200
1995-10-31	62.75	62.75	62.50	62.50	400
1995-11-01	62.50	62.50	62.50	62.50	200
1995-11-02	62.38	62.38	62.38	62.38	100
1995-11-06	62.25	62.50	62.25	62.50	1500
1995-11-07	62.25	62.25	62.25	62.25	100
1995-11-13	62.38	62.38	62.38	62.38	1100
1995-11-17	62.25	62.25	62.13	62.13	700
1995-11-20	62.38	62.38	62.38	62.38	200
1995-11-21	62.13	62.75	62.13	62.75	2100
1995-11-22	62.50	62.50	62.50	62.50	200
1995-11-27	62.75	62.75	62.38	62.38	700
1995-11-28	62.38	62.38	62.13	62.13	700
1995-11-29	62.13	62.13	62.13	62.13	100
1995-12-01	62.00	62.00	62.00	62.00	100
1995-12-05	62.25	62.25	62.25	62.25	2300
1995-12-06	62.13	62.25	62.13	62.13	1600
1995-12-07	62.25	62.50	62.25	62.50	600
1995-12-08	62.75	64.50	62.75	64.38	5400
1995-12-11	64.13	64.13	63.88	63.88	6500
1995-12-12	64.13	65.25	64.13	64.75	6200
1995-12-13	64.75	64.75	64.50	64.50	1000
1995-12-14	64.75	65.13	64.75	65.13	7100
1995-12-15	65.38	67.63	65.38	67.63	5700
1995-12-18	67.88	68.63	67.88	68.63	10800
1995-12-19	68.63	69.75	68.63	69.13	2700
1995-12-20	69.00	69.63	69.00	69.63	1800
1995-12-21	69.63	69.63	68.25	68.25	2300
1995-12-22	68.75	69.13	68.75	68.88	2700
1995-12-26	69.13	69.38	69.13	69.38	2300
1995-12-27	69.38	69.38	69.38	69.38	200
1995-12-28	69.38	69.50	69.38	69.50	600
1995-12-29	69.50	70.00	69.50	69.50	6100
1996-01-02	69.63	69.63	69.63	69.63	100
1996-01-03	69.38	69.63	69.38	69.63	200
1996-01-04	69.38	69.38	69.38	69.38	100
1996-01-05	69.63	69.63	69.63	69.63	300
1996-01-09	69.38	69.38	69.38	69.38	200
1996-01-10	69.13	69.13	69.00	69.00	1100
1996-01-15	68.75	68.75	68.75	68.75	1200
1996-01-18	68.50	68.50	68.50	68.50	1000
1996-01-19	68.63	68.63	67.75	67.75	2200
1996-01-22	67.75	67.75	67.25	67.25	800
1996-01-23	67.50	67.50	67.00	67.00	7600
1996-01-25	66.75	67.25	66.75	67.25	1100
1996-01-29	67.25	67.50	67.25	67.25	600
1996-01-30	67.50	67.75	67.50	67.75	1000
1996-02-01	68.00	68.25	68.00	68.00	1700
1996-02-05	67.75	67.75	67.75	67.75	100
1996-02-06	67.50	67.50	67.50	67.50	100
1996-02-08	67.50	67.50	67.50	67.50	1900
1996-02-12	67.50	67.75	67.50	67.75	600
1996-02-13	67.75	68.75	67.75	68.75	3200
1996-02-14	68.75	68.75	68.25	68.25	700
1996-02-15	68.25	68.25	67.25	67.25	1600
1996-02-16	67.00	67.00	66.75	67.00	1700
1996-02-20	66.75	66.75	66.75	66.75	100
1996-02-21	66.50	67.00	66.50	67.00	800
1996-02-22	66.75	68.00	66.75	68.00	1300
1996-02-23	68.25	68.25	68.25	68.25	400
1996-02-26	68.13	68.13	67.88	67.88	600
1996-02-27	67.88	67.88	67.88	67.88	600
1996-02-28	67.88	68.00	67.38	67.75	3700
1996-02-29	67.50	67.50	67.00	67.50	1800
1996-03-01	67.25	67.75	67.25	67.75	900
1996-03-04	67.63	68.00	67.63	68.00	1000
1996-03-06	67.75	67.75	67.63	67.63	900
1996-03-07	67.38	67.38	67.38	67.38	300
1996-03-08	67.13	67.13	66.00	66.00	2500
1996-03-11	66.00	66.00	66.00	66.00	1200
1996-03-12	66.00	66.13	66.00	66.13	3200
1996-03-13	66.00	66.25	66.00	66.25	1200
1996-03-14	66.00	66.13	65.63	66.00	1800
1996-03-15	65.75	66.50	65.75	66.25	1100
1996-03-18	65.75	66.50	65.75	66.13	3500
1996-03-19	66.38	66.38	65.63	65.63	7200
1996-03-20	65.50	65.63	65.50	65.63	600
1996-03-21	65.50	65.50	65.50	65.50	7500
1996-03-27	65.25	66.00	65.25	66.00	1600
1996-03-28	65.75	65.75	65.38	65.38	1500
1996-03-29	65.38	66.13	65.38	66.00	1300
1996-04-01	66.25	67.50	66.25	67.00	3900
1996-04-02	67.38	67.38	67.38	67.38	500
1996-04-03	67.63	68.25	67.63	68.25	1200
1996-04-04	68.50	68.75	68.50	68.75	1100
1996-04-08	68.50	68.75	68.25	68.25	1500
1996-04-10	68.50	69.00	68.50	69.00	500
1996-04-11	69.25	69.25	69.25	69.25	200
1996-04-12	69.00	70.00	69.00	70.00	1600
1996-04-15	70.25	72.00	70.25	71.75	2500
1996-04-16	72.00	72.63	72.00	72.25	3500
1996-04-17	72.50	72.75	72.50	72.75	800
1996-04-18	73.00	73.13	73.00	73.13	900
1996-04-19	73.13	73.13	73.13	73.13	600
1996-04-23	73.38	73.50	73.38	73.50	600
1996-04-24	73.50	73.50	73.50	73.50	500
1996-04-25	73.50	73.50	73.50	73.50	500
1996-04-26	73.75	74.00	73.75	74.00	400
1996-04-29	73.75	73.75	73.75	73.75	100
1996-04-30	73.88	73.88	73.88	73.88	100
1996-05-01	74.00	74.00	73.75	74.00	2900
1996-05-02	74.00	74.00	73.75	73.88	800
1996-05-03	73.63	74.00	73.00	74.00	5200
1996-05-06	74.00	74.00	74.00	74.00	5300
1996-05-07	73.75	73.88	73.50	73.50	1300
1996-05-08	73.25	73.25	73.00	73.13	2100
1996-05-13	73.00	73.00	72.75	72.75	400
1996-05-14	73.00	73.63	73.00	73.63	2300
1996-05-15	73.38	73.38	73.38	73.38	200
1996-05-16	73.63	73.63	73.63	73.63	300
1996-05-17	73.38	74.00	73.13	74.00	4300
1996-05-20	74.25	74.38	74.13	74.13	500
1996-05-21	74.38	74.38	74.38	74.38	600
1996-05-22	74.63	74.63	74.38	74.38	600
1996-05-23	74.13	74.13	73.75	73.75	1100
1996-05-24	74.00	74.00	73.63	73.63	700
1996-05-28	73.38	73.38	73.38	73.38	500
1996-05-29	73.63	73.63	73.50	73.50	200
1996-05-30	73.25	73.25	72.88	72.88	800
1996-05-31	72.63	72.63	72.63	72.63	200
1996-06-05	72.88	73.38	72.88	73.38	2700
1996-06-06	73.13	73.13	72.63	72.63	3000
1996-06-07	72.38	72.38	71.75	71.75	600
1996-06-10	72.00	72.00	72.00	72.00	100
1996-06-12	71.75	71.75	71.75	71.75	100
1996-06-14	72.00	72.50	72.00	72.25	1100
1996-06-17	72.50	72.75	72.25	72.25	3100
1996-06-18	72.50	72.50	72.50	72.50	200
1996-06-19	72.38	72.38	72.25	72.25	200
1996-06-20	72.00	72.25	72.00	72.00	600
1996-06-21	72.25	72.50	72.25	72.50	800
1996-06-24	72.75	73.00	72.75	73.00	600
1996-06-25	73.25	73.25	73.25	73.25	700
1996-06-26	73.25	73.25	73.00	73.00	4100
1996-06-27	73.00	73.00	72.25	72.75	11200
1996-06-28	72.75	73.00	72.63	72.63	11800
1996-07-01	72.38	72.38	72.25	72.38	700
1996-07-02	72.63	72.88	72.63	72.88	1000
1996-07-03	73.00	73.25	72.75	72.75	1700
1996-07-08	72.50	72.75	72.50	72.75	30900
1996-07-09	72.50	72.50	72.50	72.50	11000
1996-07-11	72.25	72.25	71.63	71.63	1100
1996-07-15	71.38	71.38	71.38	71.38	300
1996-07-16	71.13	71.13	70.88	70.88	400
1996-07-17	70.75	71.00	70.75	71.00	200
1996-07-18	70.75	70.75	70.75	70.75	200
1996-07-23	70.50	70.50	70.50	70.50	200
1996-07-30	70.25	70.25	70.25	70.25	100
1996-07-31	70.00	70.00	70.00	70.00	700
1996-08-01	70.13	70.13	70.13	70.13	200
1996-08-02	70.13	70.13	70.13	70.13	500
1996-08-05	69.88	69.88	69.88	69.88	200
1996-08-06	69.75	69.75	69.38	69.38	1000
1996-08-09	69.38	69.38	69.00	69.00	5400
1996-08-12	68.88	69.00	68.88	69.00	1200
1996-08-13	68.00	68.25	68.00	68.25	3100
1996-08-15	68.00	68.00	68.00	68.00	100
1996-08-16	67.75	67.75	67.75	67.75	300
1996-08-19	67.50	67.50	67.50	67.50	400
1996-08-20	67.75	68.25	67.75	68.25	1200
1996-08-21	68.50	69.00	68.50	69.00	700
1996-08-22	69.00	69.13	69.00	69.13	3600
1996-08-26	69.38	69.38	69.38	69.38	500
1996-08-27	69.13	69.13	68.88	69.13	1500
1996-08-28	69.38	69.38	69.38	69.38	500
1996-08-30	69.38	69.38	69.38	69.38	100
1996-09-03	69.13	69.75	69.13	69.75	1700
1996-09-05	69.63	69.63	69.63	69.63	100
1996-09-11	69.63	69.63	69.63	69.63	200
1996-09-12	69.75	69.88	69.75	69.88	400
1996-09-13	70.00	70.00	70.00	70.00	100
1996-09-16	69.75	69.75	69.63	69.63	200
1996-09-17	69.50	69.50	69.50	69.50	200
1996-09-18	69.25	69.25	68.75	68.75	1200
1996-09-19	68.50	68.50	68.50	68.50	400
1996-09-20	68.50	68.50	68.25	68.25	700
1996-09-24	68.38	68.75	68.38	68.75	1000
1996-09-26	68.50	68.63	68.50	68.63	200
1996-09-27	68.38	69.50	68.38	69.50	1600
1996-09-30	69.25	69.25	69.25	69.25	300
1996-10-02	69.25	69.25	69.25	69.25	200
1996-10-03	69.38	69.50	69.38	69.50	1400
1996-10-04	69.50	71.00	69.50	71.00	2600
1996-10-08	71.00	71.00	70.75	70.75	2000
1996-10-09	70.75	70.75	70.75	70.75	300
1996-10-10	70.75	70.75	70.75	70.75	100
1996-10-14	71.00	71.25	71.00	71.25	1300
1996-10-15	71.50	71.50	71.50	71.50	200
1996-10-16	71.75	72.00	71.75	72.00	800
1996-10-17	72.13	72.13	72.13	72.13	200
1996-10-21	72.38	72.38	72.38	72.38	100
1996-10-22	72.13	72.13	72.13	72.13	1000
1996-10-23	72.13	72.13	72.13	72.13	400
1996-10-24	72.50	72.63	72.50	72.63	300
1996-10-25	72.63	72.63	72.63	72.63	100
1996-10-29	72.63	72.63	72.63	72.63	200
1996-10-30	72.81	73.25	72.81	73.25	1000
1996-10-31	73.50	73.50	73.50	73.50	100
1996-11-01	73.25	73.25	73.25	73.25	300
1996-11-04	73.25	73.25	73.25	73.25	3000
1996-11-05	73.00	73.00	72.25	72.25	1600
1996-11-06	71.00	71.25	71.00	71.00	5200
1996-11-07	71.25	71.25	71.25	71.25	100
1996-11-08	71.50	71.75	71.50	71.75	400
1996-11-11	71.50	71.50	71.50	71.50	200
1996-11-13	71.25	71.25	71.25	71.25	100
1996-11-14	71.38	71.38	71.13	71.13	400
1996-11-15	71.00	71.00	71.00	71.00	100
1996-11-18	71.00	71.00	71.00	71.00	200
1996-11-19	71.25	71.25	71.13	71.13	1200
1996-11-20	71.13	71.13	71.13	71.13	300
1996-11-22	71.00	71.00	71.00	71.00	200
1996-11-27	71.25	71.63	71.25	71.63	800
1996-12-02	71.88	71.88	71.88	71.88	200
1996-12-03	72.25	74.00	72.25	74.00	4100
1996-12-04	73.75	73.75	73.75	73.75	300
1996-12-05	73.88	73.88	73.88	73.88	200
1996-12-09	73.88	74.38	73.88	74.13	9100
1996-12-10	74.25	76.00	74.25	76.00	3400
1996-12-11	75.75	76.00	75.75	75.88	800
1996-12-13	76.13	78.50	76.13	78.50	4800
1996-12-16	78.63	79.00	78.63	78.75	900
1996-12-17	78.50	78.50	78.25	78.25	400
1996-12-18	78.50	78.63	77.25	77.25	2100
1996-12-19	77.00	77.25	76.88	77.25	3400
1996-12-20	77.50	77.50	76.50	76.50	4500
1996-12-23	76.25	76.25	76.13	76.13	800
1996-12-24	76.38	76.50	76.38	76.50	4000
1996-12-26	76.63	77.38	76.63	77.25	4200
1996-12-27	77.25	79.25	77.25	79.25	3600
1996-12-30	79.75	80.00	79.63	79.63	2600
1996-12-31	79.50	79.50	79.13	79.13	1500
1997-01-03	79.25	79.38	79.25	79.25	700
1997-01-07	79.13	79.13	78.88	78.88	800
1997-01-08	78.63	78.63	76.88	76.88	5000
1997-01-09	76.63	76.63	75.88	75.88	1700
1997-01-10	75.63	75.63	75.38	75.38	300
1997-01-13	75.25	75.38	75.25	75.38	300
1997-01-14	75.13	75.13	74.50	74.50	3300
1997-01-15	74.50	74.50	74.50	74.50	2500
1997-01-16	74.25	74.25	73.75	73.75	2200
1997-01-17	73.25	73.75	73.00	73.00	6500
1997-01-20	72.75	72.75	72.75	72.75	100
1997-01-22	72.88	72.88	72.25	72.25	500
1997-01-27	72.00	72.00	72.00	72.00	100
1997-01-28	71.75	71.75	71.75	71.75	100
1997-01-29	71.50	71.50	71.50	71.50	100
1997-01-30	71.75	71.88	71.75	71.88	900
1997-01-31	72.13	72.75	72.13	72.63	1400
1997-02-03	72.50	75.25	72.50	75.25	5800
1997-02-04	75.25	75.50	75.13	75.38	8300
1997-02-05	75.63	75.63	75.50	75.50	5000
1997-02-06	75.50	76.00	75.50	75.75	4000
1997-02-07	76.00	76.63	75.25	75.25	5500
1997-02-10	75.00	75.00	75.00	75.00	100
1997-02-11	74.75	74.75	74.75	74.75	300
1997-02-14	74.50	74.50	74.50	74.50	300
1997-02-18	74.75	75.00	74.75	75.00	1200
1997-02-20	74.75	74.75	74.13	74.25	1300
1997-02-21	74.00	74.00	74.00	74.00	100
1997-02-24	74.25	74.25	74.25	74.25	300
1997-02-25	74.00	74.00	73.00	73.13	1900
1997-02-26	73.13	73.13	72.88	72.88	300
1997-02-27	73.00	73.00	72.75	72.75	900
1997-02-28	72.50	72.50	72.50	72.50	400
1997-03-03	72.25	72.25	72.13	72.25	400
1997-03-04	72.00	72.00	71.75	71.75	600
1997-03-05	71.50	71.50	71.38	71.38	300
1997-03-07	71.38	71.38	71.00	71.00	500
1997-03-10	70.75	70.75	70.25	70.25	1500
1997-03-11	70.00	70.00	69.00	69.38	4400
1997-03-12	68.88	68.88	68.13	68.75	8200
1997-03-13	68.50	70.75	68.50	70.75	7000
1997-03-14	70.75	70.75	69.50	69.50	5000
1997-03-17	69.75	70.00	69.00	69.00	6600
1997-03-18	69.13	69.13	68.25	68.25	1700
1997-03-19	68.00	68.00	64.88	65.00	11300
1997-03-20	65.00	65.00	62.50	62.50	7900
1997-03-21	62.75	63.50	62.63	63.50	11000
1997-03-24	63.75	65.00	63.75	65.00	1900
1997-03-25	65.25	67.38	65.25	67.38	5000
1997-03-26	67.63	67.63	67.63	67.63	2000
1997-03-27	67.63	69.13	67.63	69.00	14300
1997-03-31	69.25	69.25	69.25	69.25	700
1997-04-01	69.00	69.00	68.50	68.75	1200
1997-04-02	68.50	68.63	68.38	68.63	1600
1997-04-03	68.50	68.50	68.50	68.50	59000
1997-04-04	68.50	68.88	68.38	68.38	5200
1997-04-07	68.38	68.88	68.38	68.88	2600
1997-04-09	69.13	69.50	69.13	69.50	3000
1997-04-10	69.75	70.00	69.38	69.38	2200
1997-04-11	69.13	69.13	68.63	68.63	1300
1997-04-15	68.38	68.75	68.38	68.75	700
1997-04-17	68.50	68.50	68.50	68.50	200
1997-04-18	68.75	68.75	68.75	68.75	200
1997-04-23	68.50	68.50	67.50	67.50	3200
1997-04-25	67.25	67.25	67.00	67.00	500
1997-04-28	66.75	66.75	66.75	66.75	200
1997-04-30	67.00	67.00	66.50	66.50	1000
1997-05-01	66.50	66.63	66.50	66.50	1000
1997-05-02	66.75	67.00	66.75	67.00	800
1997-05-05	67.00	67.00	66.50	66.50	2600
1997-05-07	66.25	66.38	66.00	66.38	800
1997-05-08	66.63	67.00	66.63	66.63	4100
1997-05-09	66.38	66.38	65.00	65.00	4200
1997-05-12	65.00	65.00	65.00	65.00	100
1997-05-13	65.25	65.38	65.25	65.38	700
1997-05-15	65.63	65.75	65.63	65.63	1000
1997-05-16	65.63	66.25	65.63	66.25	1500
1997-05-19	66.50	66.63	66.38	66.63	1300
1997-05-20	66.63	66.63	66.63	66.63	1000
1997-05-22	66.50	66.50	66.13	66.13	600
1997-05-23	66.25	66.50	66.25	66.50	500
1997-05-28	66.75	66.75	66.75	66.75	500
1997-05-29	66.50	66.50	66.00	66.00	1500
1997-05-30	65.75	65.75	65.50	65.50	1300
1997-06-02	65.25	65.25	65.00	65.25	1700
1997-06-03	65.50	65.75	65.50	65.50	2000
1997-06-04	65.75	66.00	65.75	65.75	300
1997-06-05	66.00	66.13	66.00	66.13	900
1997-06-06	66.38	66.50	65.75	65.75	12400
1997-06-09	66.00	66.00	65.88	65.88	200
1997-06-10	65.88	66.00	65.75	66.00	4200
1997-06-11	66.00	66.00	65.50	65.88	1800
1997-06-13	66.00	66.50	65.88	66.50	800
1997-06-16	66.38	67.25	66.38	66.88	2600
1997-06-17	67.13	68.25	67.13	68.25	2800
1997-06-18	68.50	70.25	68.25	70.25	4900
1997-06-19	70.50	71.25	70.50	71.00	3100
1997-06-20	70.75	71.00	70.75	71.00	5600
1997-06-23	70.75	70.75	70.00	70.00	5500
1997-06-25	70.00	70.00	69.94	70.00	400
1997-06-26	70.25	70.63	70.25	70.38	2000
1997-06-27	70.38	70.75	70.38	70.50	2900
1997-06-30	70.50	70.88	70.38	70.38	4000
1997-07-01	70.38	71.50	70.38	71.50	2900
1997-07-02	71.75	72.38	71.75	72.13	1000
1997-07-03	72.00	72.00	71.13	71.13	3200
1997-07-07	71.00	71.00	71.00	71.00	100
1997-07-08	71.00	71.88	71.00	71.75	5000
1997-07-09	71.50	72.06	71.50	72.06	2400
1997-07-11	72.25	72.38	72.25	72.38	300
1997-07-15	72.63	72.88	72.63	72.88	1000
1997-07-17	73.00	73.00	73.00	73.00	500
1997-07-18	72.75	73.25	72.75	73.25	400
1997-07-23	73.25	73.25	73.25	73.25	800
1997-07-24	73.38	73.38	73.38	73.38	1300
1997-07-25	73.44	73.44	73.44	73.44	100
1997-07-28	73.69	73.69	73.56	73.56	600
1997-07-29	73.56	73.56	73.56	73.56	200
1997-07-30	73.56	73.56	73.56	73.56	1500
1997-08-01	73.50	73.50	73.50	73.50	300
1997-08-04	73.50	73.50	73.50	73.50	300
1997-08-06	73.25	73.25	72.88	72.88	1500
1997-08-08	72.63	72.63	72.38	72.38	1600
1997-08-12	72.25	72.25	72.25	72.25	100
1997-08-13	72.56	72.56	72.56	72.56	700
1997-08-14	72.75	72.75	72.75	72.75	3000
1997-08-15	72.69	72.69	72.44	72.44	500
1997-08-19	72.25	72.31	72.25	72.31	2100
1997-08-20	72.06	72.06	72.06	72.06	200
1997-08-22	71.81	71.81	71.81	71.81	200
1997-08-28	71.38	71.38	71.25	71.25	17000
1997-08-29	71.25	71.31	71.19	71.19	10300
1997-09-02	71.38	71.50	71.38	71.50	500
1997-09-03	71.25	71.31	71.25	71.31	31000
1997-09-04	71.56	72.00	71.56	72.00	500
1997-09-05	71.94	72.31	71.94	72.31	600
1997-09-08	72.44	72.69	72.44	72.69	1100
1997-09-09	72.50	72.69	72.50	72.69	900
1997-09-11	72.69	72.69	72.69	72.69	100
1997-09-15	72.94	73.44	72.94	73.44	1000
1997-09-16	73.75	74.63	73.75	74.56	1900
1997-09-17	74.56	74.94	74.13	74.38	2000
1997-09-18	74.13	74.38	74.13	74.38	300
1997-09-19	74.13	74.13	74.00	74.00	1500
1997-09-22	74.25	74.75	74.25	74.75	1700
1997-09-23	75.00	76.00	75.00	76.00	2200
1997-09-24	75.75	75.75	75.75	75.75	100
1997-09-25	76.00	77.00	76.00	77.00	2100
1997-09-29	77.25	81.25	77.25	80.94	10600
1997-09-30	81.00	82.75	81.00	82.25	7700
1997-10-01	82.00	82.00	81.75	81.75	800
1997-10-02	82.00	82.25	82.00	82.25	1000
1997-10-03	82.50	83.31	82.50	83.31	2800
1997-10-06	83.44	83.63	83.44	83.50	1200
1997-10-07	83.13	83.13	83.13	83.13	1000
1997-10-08	83.38	84.00	83.38	83.75	6300
1997-10-09	83.75	84.63	83.75	84.00	4000
1997-10-10	83.75	84.25	83.69	84.13	3000
1997-10-13	84.25	85.25	84.25	85.25	4500
1997-10-14	85.50	87.25	85.50	86.94	6800
1997-10-15	87.00	87.13	87.00	87.00	4100
1997-10-16	87.06	87.13	86.50	86.50	1500
1997-10-17	86.25	86.25	85.44	85.63	7800
1997-10-20	85.75	86.75	85.75	86.75	9400
1997-10-21	87.00	88.00	87.00	87.75	3600
1997-10-22	88.00	88.44	88.00	88.44	1400
1997-10-24	88.50	88.56	88.00	88.00	1700
1997-10-27	87.75	87.75	86.50	86.50	1800
1997-10-28	85.88	88.00	85.38	88.00	9100
1997-10-29	88.25	88.50	87.94	87.94	1600
1997-10-30	88.00	88.25	87.75	87.75	2000
1997-10-31	87.63	87.63	87.13	87.50	900
1997-11-03	87.75	88.13	87.75	87.75	1400
1997-11-05	87.63	87.88	87.63	87.75	400
1997-11-06	87.75	88.00	87.75	88.00	500
1997-11-07	87.88	87.88	87.88	87.88	100
1997-11-10	88.13	89.00	88.13	88.75	2600
1997-11-11	89.00	89.63	89.00	89.38	2400
1997-11-12	89.13	89.50	89.00	89.13	1800
1997-11-13	89.19	89.31	88.94	88.94	2100
1997-11-14	89.06	89.50	89.06	89.50	1300
1997-11-17	89.75	90.50	89.75	90.44	2500
1997-11-18	90.69	91.75	90.69	91.00	4000
1997-11-19	91.25	91.50	91.00	91.00	1300
1997-11-20	91.06	91.50	91.06	91.50	3200
1997-11-21	91.50	92.00	91.50	92.00	3800
1997-11-24	92.13	92.38	91.63	91.63	2600
1997-11-25	91.75	91.75	91.63	91.63	800
1997-11-26	91.75	92.00	91.75	92.00	1600
1997-11-28	92.00	92.00	91.13	91.13	2100
1997-12-01	91.50	91.56	91.44	91.56	700
1997-12-02	91.63	91.81	91.63	91.81	1000
1997-12-03	91.94	92.13	91.94	92.00	800
1997-12-04	92.19	92.25	92.19	92.25	700
1997-12-05	92.25	92.25	91.88	91.88	1500
1997-12-08	91.88	91.88	91.50	91.50	600
1997-12-09	91.31	91.31	90.88	90.88	1000
1997-12-10	90.63	91.00	90.63	91.00	1200
1997-12-11	90.94	90.94	90.94	90.94	100
1997-12-12	91.00	91.06	90.69	90.69	1200
1997-12-15	90.44	90.94	90.44	90.94	1900
1997-12-17	91.19	91.38	91.19	91.38	800
1997-12-18	91.13	91.13	90.94	90.94	700
1997-12-19	91.00	91.00	90.00	90.00	2500
1997-12-22	89.75	90.00	89.50	90.00	2000
1997-12-23	89.75	90.38	89.75	90.38	2400
1997-12-24	90.63	90.63	90.63	90.63	700
1997-12-29	90.63	90.88	90.63	90.88	2600
1997-12-30	90.88	91.06	90.81	91.06	1200
1997-12-31	90.56	90.94	90.56	90.81	2000
1998-01-02	90.56	90.56	89.19	89.69	5800
1998-01-05	89.94	90.00	89.50	90.00	7000
1998-01-06	89.75	89.75	88.75	88.75	3800
1998-01-07	88.75	88.81	88.38	88.38	2800
1998-01-08	88.38	88.75	88.06	88.75	8500
1998-01-09	88.69	88.69	87.94	87.94	2100
1998-01-12	87.75	88.00	87.56	87.56	2000
1998-01-13	87.19	87.19	86.88	87.13	3500
1998-01-14	87.00	87.00	86.06	86.75	7000
1998-01-15	86.50	86.50	86.50	86.50	2300
1998-01-16	86.63	87.19	86.38	86.38	4400
1998-01-20	86.38	86.50	86.31	86.50	5400
1998-01-21	86.50	87.00	86.50	87.00	2100
1998-01-22	86.75	87.00	86.63	87.00	2000
1998-01-23	87.25	88.25	87.25	88.25	5500
1998-01-26	88.25	90.00	88.25	90.00	5900
1998-01-27	90.25	91.00	90.25	91.00	2400
1998-01-28	91.25	91.63	91.13	91.13	1000
1998-01-29	90.88	90.88	90.56	90.75	2100
1998-01-30	90.63	90.63	90.38	90.38	800
1998-02-02	90.38	90.38	90.38	90.38	100
1998-02-03	90.13	90.13	90.13	90.13	100
1998-02-04	90.13	90.19	90.13	90.19	400
1998-02-05	90.25	90.25	90.25	90.25	1000
1998-02-06	90.25	90.56	90.25	90.31	3000
1998-02-09	90.56	91.00	90.56	91.00	2000
1998-02-10	90.88	90.88	90.75	90.75	1900
1998-02-11	91.00	92.75	91.00	92.75	3400
1998-02-12	93.00	93.00	93.00	93.00	600
1998-02-13	93.25	94.00	93.25	93.38	3200
1998-02-17	93.50	93.50	93.50	93.50	100
1998-02-18	93.75	94.19	93.75	94.19	900
1998-02-19	93.94	93.94	93.88	93.88	300
1998-02-20	93.63	93.63	93.50	93.50	300
1998-02-23	93.75	93.75	93.75	93.75	100
1998-02-24	93.50	93.56	93.50	93.56	200
1998-02-25	93.00	93.00	92.94	92.94	3100
1998-02-26	92.69	93.38	92.69	93.19	2200
1998-02-27	92.94	93.19	92.94	93.19	300
1998-03-02	93.44	93.69	93.44	93.69	1200
1998-03-03	93.88	93.88	93.88	93.88	100
1998-03-04	93.63	93.63	93.25	93.25	1400
1998-03-05	93.06	93.25	92.88	93.25	1400
1998-03-06	93.50	93.75	93.50	93.75	1000
1998-03-09	94.00	94.25	94.00	94.25	1000
1998-03-10	94.25	94.63	94.25	94.50	2400
1998-03-11	94.75	95.25	94.75	95.19	1700
1998-03-13	95.25	95.25	94.88	94.88	1300
1998-03-18	94.63	94.63	94.38	94.38	1000
1998-03-19	94.13	94.38	93.38	94.06	4800
1998-03-20	94.13	94.44	94.13	94.44	800
1998-03-23	94.19	94.19	94.19	94.19	300
1998-03-24	94.00	94.00	93.63	94.00	2700
1998-03-25	94.00	94.75	93.81	93.81	4600
1998-03-26	93.69	93.69	93.69	93.69	100
1998-03-30	93.44	93.69	93.44	93.69	2400
1998-04-01	93.94	93.94	93.31	93.31	1500
1998-04-02	93.50	93.50	93.50	93.50	1400
1998-04-03	93.25	93.38	93.25	93.38	500
1998-04-06	93.13	93.13	93.13	93.13	100
1998-04-07	93.25	93.25	92.88	93.25	1200
1998-04-08	93.19	93.19	93.00	93.00	400
1998-04-09	93.25	93.25	92.94	92.94	500
1998-04-13	92.69	92.69	92.56	92.63	900
1998-04-17	92.38	92.38	92.13	92.13	800
1998-04-20	91.88	91.88	91.63	91.63	300
1998-04-21	91.63	91.63	91.63	91.63	200
1998-04-23	91.50	91.50	91.00	91.31	8200
1998-04-24	91.31	91.31	91.13	91.13	500
1998-04-28	91.19	91.25	91.13	91.13	400
1998-04-29	90.88	90.88	90.88	90.88	100
1998-04-30	90.50	90.50	90.19	90.19	300
1998-05-05	90.38	90.38	90.38	90.38	100
1998-05-06	90.25	90.25	90.25	90.25	100
1998-05-08	90.13	90.13	90.13	90.13	100
1998-05-12	90.06	90.06	90.06	90.06	100
1998-05-13	90.06	90.06	90.06	90.06	900
1998-05-14	89.81	89.81	89.81	89.81	100
1998-05-18	89.81	90.06	89.81	90.06	400
1998-05-19	89.81	89.81	89.69	89.69	300
1998-05-21	89.50	89.50	89.13	89.13	1800
1998-05-22	88.88	88.88	88.38	88.38	600
1998-05-26	88.31	88.44	88.31	88.44	300
1998-05-27	88.44	88.44	88.00	88.00	600
1998-05-28	88.25	88.50	88.25	88.50	700
1998-06-02	88.44	88.44	87.44	87.44	500
1998-06-03	87.06	87.06	87.06	87.06	100
1998-06-08	87.50	87.50	87.50	87.50	200
1998-06-09	87.50	87.50	87.50	87.50	100
1998-06-10	87.00	87.00	86.94	86.94	300
1998-06-11	86.94	86.94	86.94	86.94	200
1998-06-12	86.44	86.44	86.19	86.19	400
1998-06-15	85.88	85.88	85.50	85.69	400
1998-06-17	86.19	86.25	86.19	86.25	6900
1998-06-19	86.25	86.25	85.75	85.75	1600
1998-06-22	85.88	86.50	85.88	86.50	2000
1998-06-23	87.00	87.50	87.00	87.25	2300
1998-06-24	87.75	88.25	87.75	88.25	1300
1998-06-25	88.13	88.13	87.63	87.63	1200
1998-06-29	88.00	88.38	88.00	88.13	1600
1998-06-30	88.19	89.06	88.19	89.00	4100
1998-07-01	89.06	89.88	89.06	89.13	3500
1998-07-06	88.38	88.63	88.25	88.63	2000
1998-07-07	89.25	91.75	89.25	91.19	11600
1998-07-08	91.44	91.75	91.31	91.31	8500
1998-07-09	92.00	93.13	91.75	92.50	8600
1998-07-10	92.06	92.06	91.44	91.94	400
1998-07-14	91.44	91.44	90.25	90.25	1500
1998-07-16	90.00	90.13	89.94	90.13	600
1998-07-17	90.25	90.75	90.25	90.63	1300
1998-07-20	91.00	91.19	91.00	91.19	300
1998-07-21	91.50	91.63	90.38	90.38	2400
1998-07-22	90.00	90.00	90.00	90.00	800
1998-07-23	89.75	89.75	89.75	89.75	100
1998-07-24	89.56	89.56	89.00	89.00	400
1998-07-27	88.50	88.50	88.00	88.00	900
1998-07-28	87.63	87.63	87.13	87.13	500
1998-07-29	86.75	86.75	86.50	86.50	200
1998-07-31	86.00	86.00	84.75	84.75	1400
1998-08-03	84.25	84.25	82.88	82.88	1200
1998-08-04	82.63	82.63	82.13	82.13	300
1998-08-05	81.50	81.50	79.94	79.94	3300
1998-08-06	79.75	80.00	79.75	80.00	2400
1998-08-07	80.00	80.25	79.94	79.94	1100
1998-08-10	79.13	79.19	79.13	79.19	400
1998-08-11	78.63	78.63	77.44	77.44	1100
1998-08-12	77.94	79.94	77.50	79.88	5100
1998-08-13	79.88	79.88	79.81	79.81	700
1998-08-14	79.88	80.06	79.88	80.00	7600
1998-08-18	80.00	80.69	80.00	80.69	2200
1998-08-19	80.56	80.56	80.44	80.44	400
1998-08-20	80.00	80.00	79.94	79.94	1100
1998-08-21	79.88	79.88	79.88	79.88	100
1998-08-24	80.38	80.38	80.38	80.38	100
1998-08-25	80.13	80.13	80.13	80.13	100
1998-08-26	80.13	80.13	80.13	80.13	100
1998-08-27	80.13	80.13	79.00	79.00	800
1998-08-28	79.00	79.00	78.38	78.38	700
1998-08-31	78.38	78.38	76.69	76.69	2500
1998-09-01	76.00	76.00	75.63	75.88	500
1998-09-02	76.38	76.38	76.13	76.25	1000
1998-09-03	75.31	75.44	74.88	74.88	1700
1998-09-04	74.88	74.88	74.88	74.88	5100
1998-09-08	75.25	75.38	75.06	75.06	1900
1998-09-10	75.00	75.00	75.00	75.00	400
1998-09-11	74.19	74.19	73.19	73.88	3200
1998-09-14	73.88	73.88	73.81	73.81	400
1998-09-16	74.00	74.31	74.00	74.25	1600
1998-09-17	74.06	74.69	74.00	74.44	3100
1998-09-18	75.00	75.00	74.94	74.94	1300
1998-09-21	74.94	74.94	74.94	74.94	200
1998-09-22	75.38	75.88	75.38	75.69	800
1998-09-23	75.75	75.94	75.75	75.94	700
1998-09-25	75.94	76.06	75.88	76.06	500
1998-09-28	76.53	76.53	76.53	76.53	100
1998-09-29	76.00	76.00	75.81	75.81	1100
1998-09-30	76.00	76.75	76.00	76.75	600
1998-10-01	76.50	76.50	76.50	76.50	400
1998-10-02	77.00	77.38	77.00	77.25	4400
1998-10-05	77.25	77.25	77.00	77.00	4300
1998-10-06	77.00	77.00	76.94	76.94	1600
1998-10-07	76.50	76.50	76.00	76.00	1700
1998-10-08	75.81	75.81	74.88	74.88	1300
1998-10-09	74.50	74.50	73.63	73.94	12600
1998-10-13	72.94	72.94	72.13	72.63	2900
1998-10-14	72.38	73.06	72.38	72.63	3700
1998-10-15	73.00	73.81	72.63	73.06	20700
1998-10-16	73.50	73.75	73.13	73.75	53500
1998-10-19	74.13	76.16	74.13	75.75	3700
1998-10-20	75.94	76.13	75.94	76.13	700
1998-10-21	76.00	76.00	75.50	75.50	500
1998-10-22	75.13	75.13	75.13	75.13	400
1998-10-23	74.44	74.44	74.00	74.00	1000
1998-10-26	74.63	75.25	73.50	75.25	51100
1998-10-27	75.50	75.75	75.50	75.69	500
1998-10-29	75.69	75.69	75.00	75.00	19100
1998-10-30	75.00	75.19	74.94	74.94	500
1998-11-02	75.31	75.31	75.31	75.31	100
1998-11-03	74.81	74.81	74.81	74.81	500
1998-11-04	74.81	74.81	74.69	74.69	600
1998-11-05	74.63	74.81	74.63	74.75	1000
1998-11-06	75.13	75.94	75.13	75.88	1500
1998-11-09	76.25	76.25	76.25	76.25	200
1998-11-13	76.13	76.13	76.13	76.13	400
1998-11-18	76.75	77.44	76.75	77.44	1800
1998-11-19	77.31	77.31	77.31	77.31	100
1998-11-20	77.19	77.19	77.19	77.19	500
1998-11-24	78.00	78.56	78.00	78.50	2000
1998-11-25	78.63	78.88	78.63	78.88	500
1998-11-27	79.50	79.69	79.50	79.69	700
1998-11-30	79.69	79.69	79.69	79.69	100
1998-12-01	79.94	80.69	79.94	80.69	800
1998-12-02	80.56	81.19	80.56	81.00	1400
1998-12-03	81.00	81.00	80.50	80.50	2000
1998-12-04	80.38	80.44	80.38	80.44	200
1998-12-07	80.19	80.19	79.81	80.13	1600
1998-12-08	79.94	79.94	79.63	79.63	1000
1998-12-09	79.94	79.94	79.75	79.94	400
1998-12-10	79.94	79.94	79.81	79.81	200
1998-12-11	79.81	79.88	79.81	79.88	200
1998-12-14	79.75	79.75	79.00	79.00	1400
1998-12-15	79.19	79.19	78.81	79.06	1200
1998-12-16	78.69	78.69	78.31	78.38	1500
1998-12-17	78.00	78.63	78.00	78.63	900
1998-12-18	79.00	79.00	78.75	78.81	1000
1998-12-21	79.13	79.13	78.00	78.00	1500
1998-12-22	78.25	78.25	77.63	77.63	1800
1998-12-23	77.81	77.94	77.81	77.94	200
1998-12-24	78.13	78.19	78.13	78.19	200
1998-12-28	78.31	78.50	77.63	77.94	4200
1998-12-29	77.81	78.38	77.63	77.63	1700
1998-12-30	77.50	77.50	77.00	77.25	1900
1998-12-31	77.38	78.19	77.38	78.19	1600
1999-01-04	78.13	78.69	78.13	78.25	2600
1999-01-05	77.94	78.00	77.81	78.00	1600
1999-01-07	77.50	77.50	77.50	77.50	100
1999-01-08	77.38	77.50	77.00	77.44	2700
1999-01-11	77.44	77.44	77.00	77.13	1300
1999-01-12	77.00	77.00	76.94	76.94	1100
1999-01-13	76.81	76.88	76.50	76.50	1600
1999-01-15	76.38	76.69	76.00	76.19	4500
1999-01-19	74.88	74.88	74.00	74.00	2500
1999-01-20	74.00	74.00	73.44	73.44	2700
1999-01-21	73.13	73.13	72.00	72.06	4400
1999-01-22	72.00	72.00	71.75	71.88	700
1999-01-25	71.81	71.81	71.81	71.81	400
1999-01-26	71.81	71.81	71.81	71.81	200
1999-01-27	71.75	71.75	71.75	71.75	400
1999-01-29	71.75	72.06	71.75	72.06	600
1999-02-01	72.06	72.38	72.06	72.38	1800
1999-02-02	72.31	72.31	71.00	71.00	3300
1999-02-03	70.94	70.94	70.94	70.94	200
1999-02-04	70.94	70.94	70.50	70.94	600
1999-02-05	70.81	70.81	70.81	70.81	400
1999-02-10	70.56	70.56	69.63	69.81	7200
1999-02-11	70.06	70.25	69.44	69.44	2100
1999-02-12	69.38	69.38	69.00	69.00	1200
1999-02-16	69.00	69.00	68.69	68.69	500
1999-02-17	68.69	68.69	67.75	67.75	1700
1999-02-18	68.25	68.63	68.25	68.63	8300
1999-02-19	68.56	68.56	68.13	68.13	2200
1999-02-22	68.38	68.75	68.38	68.75	5300
1999-02-23	68.63	69.00	68.63	69.00	2700
1999-02-24	69.22	69.50	69.22	69.50	700
1999-02-25	69.50	69.88	69.50	69.81	1500
1999-02-26	69.81	70.25	69.81	70.25	1700
1999-03-01	70.00	71.00	70.00	70.25	5300
1999-03-02	70.44	70.44	70.38	70.38	700
1999-03-03	70.38	70.38	70.38	70.38	100
1999-03-04	70.38	70.38	70.38	70.38	200
1999-03-05	70.13	70.13	70.13	70.13	700
1999-03-08	69.94	69.94	69.94	69.94	300
1999-03-09	69.94	70.00	69.94	70.00	800
1999-03-11	69.94	69.94	69.63	69.94	1100
1999-03-12	69.19	69.19	69.03	69.19	2900
1999-03-15	68.63	68.63	68.38	68.38	1300
1999-03-16	68.38	68.44	68.38	68.44	300
1999-03-17	68.38	68.38	68.38	68.38	100
1999-03-18	68.44	68.44	67.69	67.69	1400
1999-03-19	67.63	67.63	66.94	66.94	3100
1999-03-22	67.00	67.50	67.00	67.50	12100
1999-03-23	67.50	67.50	67.25	67.50	4300
1999-03-24	67.50	67.50	67.50	67.50	2500
1999-03-25	67.88	67.88	67.88	67.88	200
1999-03-26	67.94	68.00	67.94	67.94	600
1999-03-29	68.06	68.56	68.06	68.56	1600
1999-03-30	68.56	68.56	68.56	68.56	300
1999-03-31	68.44	68.50	67.75	67.75	3600
1999-04-01	67.75	68.50	67.75	68.50	3700
1999-04-05	68.44	68.44	68.44	68.44	300
1999-04-06	68.44	68.50	68.13	68.50	1700
1999-04-07	68.00	68.00	68.00	68.00	2300
1999-04-08	68.00	68.50	68.00	68.50	500
1999-04-09	68.38	68.88	68.38	68.88	2100
1999-04-12	68.81	69.25	68.81	69.25	800
1999-04-13	69.38	69.88	69.38	69.81	1800
1999-04-14	69.94	69.94	69.81	69.81	1200
1999-04-15	69.88	70.50	69.88	70.31	3600
1999-04-16	70.44	70.44	70.00	70.25	3100
1999-04-19	70.38	70.50	69.63	69.63	4500
1999-04-20	69.63	69.88	69.63	69.88	200
1999-04-21	69.88	70.13	69.88	70.13	1000
1999-04-22	70.00	70.00	70.00	70.00	200
1999-04-23	69.50	69.50	68.63	68.63	2800
1999-04-26	69.00	70.00	69.00	70.00	20400
1999-04-27	70.50	71.25	70.50	71.13	3600
1999-04-28	71.50	73.38	71.50	73.38	26300
1999-04-29	74.00	74.50	73.38	73.38	3000
1999-04-30	73.19	73.25	73.13	73.19	600
1999-05-03	73.44	73.50	73.13	73.13	800
1999-05-05	73.13	73.13	72.56	72.75	2000
1999-05-06	72.56	72.56	72.19	72.25	6900
1999-05-07	72.50	72.50	72.50	72.50	100
1999-05-10	72.88	73.38	72.88	73.38	1000
1999-05-11	73.50	73.88	73.50	73.88	1000
1999-05-12	73.81	74.56	73.81	74.56	500
1999-05-13	75.00	76.31	75.00	75.88	5300
1999-05-14	76.00	76.00	75.50	75.75	4200
1999-05-17	75.44	75.44	74.94	74.94	3100
1999-05-18	75.38	75.38	74.81	74.81	900
1999-05-19	74.81	74.88	74.50	74.56	5700
1999-05-20	74.75	74.81	74.69	74.69	900
1999-05-21	75.06	75.50	74.75	75.00	7500
1999-05-24	74.94	74.94	74.81	74.81	700
1999-05-25	74.38	74.88	74.38	74.69	1400
1999-05-26	74.69	74.69	74.63	74.69	500
1999-05-27	74.75	74.88	74.75	74.88	500
1999-05-28	74.88	75.00	74.75	74.75	1000
1999-06-01	74.75	74.75	74.75	74.75	5100
1999-06-02	74.75	74.75	74.50	74.50	2300
1999-06-03	74.50	74.50	74.00	74.00	3000
1999-06-04	73.88	73.94	73.69	73.94	1000
1999-06-07	73.94	73.94	73.94	73.94	300
1999-06-08	73.50	73.88	73.50	73.88	800
1999-06-09	73.81	74.00	73.81	74.00	700
1999-06-11	74.19	74.38	74.19	74.38	500
1999-06-15	74.63	74.94	74.56	74.94	1500
1999-06-16	75.19	75.31	75.19	75.31	300
1999-06-17	75.44	75.44	75.44	75.44	100
1999-06-18	75.81	75.81	74.94	74.94	3600
1999-06-22	74.25	74.25	74.13	74.19	1200
1999-06-23	74.06	74.06	74.06	74.06	1700
1999-06-24	73.75	73.88	73.50	73.63	5600
1999-06-28	73.94	73.94	73.94	73.94	300
1999-06-29	73.88	73.94	73.88	73.94	1000
1999-06-30	73.88	73.94	73.81	73.88	2800
1999-07-01	73.94	73.94	73.56	73.94	4100
1999-07-02	73.94	74.63	73.94	74.25	3400
1999-07-06	74.38	74.38	73.88	73.88	1400
1999-07-07	73.88	73.88	73.00	73.50	2200
1999-07-08	73.44	73.63	72.94	73.56	2500
1999-07-09	73.56	73.88	73.56	73.88	400
1999-07-12	73.75	73.75	73.75	73.75	300
1999-07-13	73.94	73.94	73.94	73.94	200
1999-07-15	73.94	73.94	73.94	73.94	600
1999-07-19	73.88	73.88	71.00	72.00	81600
1999-07-20	71.94	71.94	70.44	70.50	4900
1999-07-21	71.50	71.50	71.00	71.38	10800
1999-07-22	71.50	71.50	70.94	70.94	3500
1999-07-23	71.00	71.63	70.88	71.63	4300
1999-07-26	71.50	71.50	71.50	71.50	500
1999-07-27	71.50	71.50	71.50	71.50	600
1999-07-28	71.50	72.00	71.50	72.00	300
1999-07-29	72.19	72.31	72.13	72.25	1100
1999-08-02	72.44	72.44	72.44	72.44	100
1999-08-04	72.38	72.38	72.25	72.31	1000
1999-08-05	72.31	73.00	72.31	73.00	6300
1999-08-06	73.50	74.63	73.50	74.44	2900
1999-08-09	74.50	75.06	74.44	75.06	5500
1999-08-10	75.38	75.38	74.75	74.94	12300
1999-08-11	74.94	75.25	74.38	75.25	95700
1999-08-12	75.50	76.19	75.50	76.19	900
1999-08-13	76.00	77.00	76.00	76.50	4100
1999-08-16	76.75	78.56	76.75	78.56	4700
1999-08-17	79.00	79.13	79.00	79.13	1600
1999-08-18	79.50	81.25	79.50	81.19	1600
1999-08-19	82.00	83.38	82.00	83.38	2500
1999-08-20	83.63	84.00	83.63	83.69	400
1999-08-23	83.75	83.75	83.25	83.63	3000
1999-08-24	83.63	83.63	83.63	83.63	1400
1999-08-25	83.63	84.13	83.63	84.06	1000
1999-08-26	84.00	84.00	82.19	82.19	6200
1999-08-27	82.06	82.06	81.25	81.25	800
1999-08-30	81.06	81.06	80.81	80.81	500
1999-08-31	80.81	80.81	80.44	80.44	600
1999-09-02	80.50	80.50	80.50	80.50	900
1999-09-03	80.50	80.50	80.50	80.50	300
1999-09-07	80.00	80.06	79.25	79.88	5600
1999-09-08	80.00	80.00	79.94	80.00	1000
1999-09-09	79.25	79.44	78.50	78.50	3500
1999-09-10	78.75	78.75	78.75	78.75	100
1999-09-14	79.13	79.13	78.88	78.88	1400
1999-09-15	78.94	78.94	78.94	78.94	100
1999-09-16	78.81	78.81	78.81	78.81	200
1999-09-17	78.56	78.56	78.56	78.56	800
1999-09-21	78.00	78.00	77.69	77.69	1700
1999-09-22	77.25	77.25	76.88	76.88	1700
1999-09-23	76.94	76.94	76.94	76.94	1300
1999-09-27	76.75	76.94	76.75	76.94	400
1999-09-28	77.25	77.50	76.00	76.00	9600
1999-09-29	75.63	75.81	73.75	73.75	7000
1999-09-30	73.38	73.38	72.31	72.31	3400
1999-10-01	72.31	72.31	70.50	70.50	11300
1999-10-04	70.25	70.25	70.00	70.00	1000
1999-10-05	70.44	70.44	70.44	70.44	600
1999-10-06	70.31	70.44	70.25	70.44	2400
1999-10-07	70.31	70.38	70.25	70.31	1100
1999-10-08	70.31	71.00	70.31	71.00	1400
1999-10-12	71.38	71.38	71.31	71.38	700
1999-10-13	71.31	72.38	71.13	72.38	2700
1999-10-15	72.56	72.63	72.38	72.38	1400
1999-10-18	72.63	72.81	72.63	72.81	400
1999-10-20	73.00	73.00	73.00	73.00	200
1999-10-22	72.94	72.94	72.81	72.94	400
1999-10-25	72.88	72.88	72.88	72.88	100
1999-10-26	72.88	72.88	72.88	72.88	100
1999-10-27	72.88	73.06	72.88	73.06	500
1999-10-28	73.19	73.19	73.13	73.13	400
1999-10-29	73.13	73.19	73.13	73.19	1000
1999-11-01	73.31	73.31	73.31	73.31	100
1999-11-03	73.13	73.13	73.00	73.00	1400
1999-11-04	73.00	73.31	73.00	73.31	400
1999-11-09	73.19	73.50	73.19	73.50	300
1999-11-10	73.63	73.63	73.63	73.63	100
1999-11-11	73.50	73.50	73.50	73.50	500
1999-11-12	73.50	73.50	73.50	73.50	5000
1999-11-15	73.25	73.25	73.25	73.25	1000
1999-11-18	73.38	73.38	73.31	73.31	1100
1999-11-19	73.31	73.31	73.31	73.31	200
1999-11-22	73.31	73.31	73.31	73.31	300
1999-11-23	73.31	73.50	73.25	73.38	600
1999-11-24	72.75	73.13	72.75	73.13	2600
1999-11-26	73.13	73.19	73.13	73.19	1100
1999-11-29	73.19	73.19	73.19	73.19	200
1999-11-30	73.13	74.00	73.13	74.00	5000
1999-12-02	73.88	75.25	73.63	75.25	7200
1999-12-03	75.69	75.75	75.69	75.75	600
1999-12-06	76.25	76.31	76.13	76.13	1000
1999-12-07	76.13	76.31	76.13	76.31	500
1999-12-08	76.38	76.56	76.38	76.56	300
1999-12-09	76.56	76.56	76.13	76.19	1600
1999-12-10	76.50	76.50	76.00	76.00	300
1999-12-13	76.75	77.31	76.75	77.31	1000
1999-12-14	77.31	77.31	77.25	77.25	300
1999-12-15	77.25	77.31	77.19	77.31	600
1999-12-16	77.66	77.75	77.66	77.75	800
1999-12-17	77.69	77.75	77.69	77.75	1500
1999-12-20	77.88	78.13	77.88	78.13	200
1999-12-21	78.00	78.00	78.00	78.00	1100
1999-12-22	78.38	78.56	78.38	78.56	200
1999-12-23	78.75	78.75	78.69	78.69	200
1999-12-27	78.81	78.88	78.75	78.81	800
1999-12-28	78.75	78.75	78.75	78.75	200
1999-12-29	78.94	79.00	78.94	79.00	6000
1999-12-30	79.25	79.50	79.13	79.50	600
1999-12-31	78.94	79.00	78.94	79.00	600
2000-01-03	78.88	78.88	78.50	78.50	500
2000-01-04	78.31	78.63	78.25	78.63	900
2000-01-05	78.50	78.75	78.50	78.63	3000
2000-01-06	78.63	78.63	78.56	78.56	300
2000-01-07	78.56	79.13	78.44	79.13	4200
2000-01-10	79.00	80.94	79.00	80.94	6200
2000-01-11	80.88	82.13	79.13	79.13	9100
2000-01-12	79.16	82.63	79.16	82.00	9100
2000-01-13	81.00	81.00	80.50	81.00	1500
2000-01-14	80.94	80.94	78.13	78.13	8600
2000-01-18	78.00	78.06	78.00	78.06	200
2000-01-19	78.06	78.06	78.06	78.06	200
2000-01-20	78.25	78.75	78.25	78.75	1400
2000-01-21	78.56	78.56	78.56	78.56	800
2000-01-24	78.19	78.50	78.19	78.50	1800
2000-01-25	78.25	78.25	78.25	78.25	100
2000-01-26	78.44	78.44	78.44	78.44	200
2000-01-27	78.38	78.38	78.38	78.38	200
2000-01-28	78.38	78.38	78.38	78.38	200
2000-01-31	78.25	78.50	78.25	78.50	1500
2000-02-01	78.50	78.69	78.25	78.63	500
2000-02-02	78.88	78.88	78.38	78.38	600
2000-02-03	78.38	78.38	77.88	77.88	1200
2000-02-04	77.75	77.75	77.75	77.75	200
2000-02-07	77.75	77.75	77.50	77.50	900
2000-02-08	77.50	77.50	77.25	77.31	700
2000-02-09	77.19	77.19	77.19	77.19	100
2000-02-10	77.06	77.06	77.06	77.06	300
2000-02-15	77.06	77.06	77.06	77.06	200
2000-02-16	77.06	77.25	77.06	77.25	200
2000-02-17	77.00	77.38	77.00	77.38	400
2000-02-18	77.25	77.25	77.25	77.25	200
2000-02-22	77.00	77.00	76.94	76.94	300
2000-02-24	76.94	76.94	76.94	76.94	300
2000-02-25	76.94	76.94	76.00	76.00	2700
2000-02-28	75.50	75.50	75.38	75.38	200
2000-02-29	74.75	75.88	74.75	75.69	1000
2000-03-01	75.69	75.69	74.50	75.63	500
2000-03-06	75.63	75.63	75.63	75.63	1300
2000-03-07	75.50	75.50	75.50	75.50	200
2000-03-08	75.00	75.00	75.00	75.00	200
2000-03-09	75.00	75.00	75.00	75.00	6200
2000-03-10	74.63	75.00	74.00	74.00	1700
2000-03-14	74.00	74.00	74.00	74.00	600
2000-03-15	74.00	74.13	74.00	74.13	400
2000-03-16	74.50	74.50	73.00	73.00	2500
2000-03-17	72.50	72.50	72.50	72.50	900
2000-03-20	72.00	72.00	71.50	71.50	800
2000-03-21	71.56	72.06	71.56	72.06	500
2000-03-23	72.00	72.00	72.00	72.00	100
2000-03-27	72.00	72.00	72.00	72.00	200
2000-03-28	71.25	71.25	70.19	70.19	1500
2000-03-29	70.50	70.50	70.13	70.13	1700
2000-03-30	69.63	69.63	68.88	68.88	3000
2000-03-31	68.38	68.38	63.50	63.50	79000
2000-04-03	63.75	63.75	63.75	63.75	1200
2000-04-04	64.00	64.75	64.00	64.75	12200
2000-04-05	64.75	65.00	64.75	64.88	1000
2000-04-11	64.88	65.00	64.88	65.00	200
2000-04-12	65.25	65.25	65.13	65.13	300
2000-04-13	65.00	65.00	65.00	65.00	200
2000-04-14	64.88	64.88	64.63	64.63	700
2000-04-17	64.00	64.00	63.88	64.00	2900
2000-04-19	64.25	64.50	64.25	64.50	400
2000-04-20	64.50	65.25	64.50	65.25	2800
2000-04-24	64.75	64.75	64.75	64.75	800
2000-04-26	65.19	65.19	65.13	65.13	2200
2000-04-28	65.50	65.50	65.50	65.50	200
2000-05-01	65.69	66.00	65.69	66.00	800
2000-05-02	66.00	66.63	66.00	66.63	1700
2000-05-03	67.38	67.38	67.38	67.38	900
2000-05-04	67.31	67.31	67.31	67.31	100
2000-05-09	67.31	67.31	67.31	67.31	100
2000-05-10	67.50	67.50	67.00	67.00	1300
2000-05-12	67.38	67.75	67.38	67.50	1500
2000-05-15	67.56	67.94	67.56	67.94	800
2000-05-16	67.88	68.25	67.88	68.25	400
2000-05-18	68.25	68.25	68.13	68.13	400
2000-05-22	67.50	67.50	66.63	66.63	1200
2000-05-23	67.00	67.00	67.00	67.00	700
2000-05-24	67.00	67.00	67.00	67.00	100
2000-05-25	67.00	67.63	67.00	67.63	10400
2000-05-31	67.63	67.63	67.25	67.44	1500
2000-06-01	67.44	67.44	66.69	66.69	7300
2000-06-02	67.13	67.50	67.13	67.44	500
2000-06-06	67.44	67.44	67.44	67.44	200
2000-06-08	67.63	68.25	67.63	68.25	1700
2000-06-09	68.25	68.25	68.25	68.25	100
2000-06-12	68.25	68.25	68.25	68.25	100
2000-06-13	68.19	69.38	68.19	69.31	2900
2000-06-14	69.56	71.56	69.56	71.56	5000
2000-06-15	71.50	72.75	71.50	72.69	1300
2000-06-16	72.69	72.69	72.69	72.69	2700
2000-06-19	72.25	72.25	71.63	72.25	1200
2000-06-20	72.00	72.00	71.50	71.50	1500
2000-06-22	71.50	71.63	70.63	71.63	4300
2000-06-23	71.56	71.56	71.56	71.56	100
2000-06-26	71.56	71.94	71.56	71.94	200
2000-06-27	72.19	72.19	72.19	72.19	100
2000-06-28	72.44	72.44	72.38	72.38	400
2000-06-29	72.44	72.44	72.38	72.38	300
2000-06-30	72.38	73.25	72.38	73.23	2600
2000-07-03	73.19	73.19	73.19	73.19	200
2000-07-05	73.19	73.88	73.19	73.38	8200
2000-07-06	73.13	74.00	72.88	73.75	3500
2000-07-07	74.50	75.00	74.50	75.00	1500
2000-07-10	75.25	75.50	75.25	75.50	1000
2000-07-11	75.38	76.00	75.38	76.00	1000
2000-07-12	75.63	75.94	75.63	75.69	1600
2000-07-13	75.69	75.81	75.69	75.81	300
2000-07-14	75.63	75.69	75.63	75.69	200
2000-07-17	75.63	75.75	74.88	75.75	4800
2000-07-18	75.63	75.63	74.63	74.75	1900
2000-07-19	74.69	74.69	74.00	74.19	2300
2000-07-20	74.38	74.38	74.19	74.19	600
2000-07-21	74.25	74.63	74.25	74.56	2100
2000-07-24	74.56	74.56	74.13	74.13	1800
2000-07-25	74.13	74.19	74.13	74.19	600
2000-07-26	74.44	74.44	74.44	74.44	100
2000-07-27	74.06	74.44	73.75	74.44	4400
2000-07-28	74.25	74.25	74.00	74.00	4900
2000-07-31	74.06	74.44	74.06	74.44	1300
2000-08-01	74.44	74.44	74.25	74.25	500
2000-08-02	74.13	75.50	74.13	75.19	1700
2000-08-03	75.25	77.06	74.94	77.06	4100
2000-08-04	76.94	77.50	76.25	77.50	2300
2000-08-07	77.31	77.50	76.31	76.31	1000
2000-08-08	76.31	76.31	75.50	75.50	600
2000-08-09	75.50	75.50	75.25	75.25	500
2000-08-10	75.00	75.00	75.00	75.00	100
2000-08-14	75.00	75.25	74.81	75.25	1800
2000-08-15	75.25	75.25	74.69	74.69	2100
2000-08-16	74.81	75.44	74.81	75.19	1000
2000-08-17	75.00	76.31	74.56	76.31	3300
2000-08-18	76.44	76.44	76.38	76.38	400
2000-08-21	76.13	76.19	75.88	76.19	500
2000-08-22	76.56	77.50	76.56	77.13	2100
2000-08-23	77.06	77.06	77.06	77.06	100
2000-08-24	76.88	78.25	76.88	78.25	1800
2000-08-25	78.25	79.31	78.25	79.25	2600
2000-08-28	79.50	80.25	79.50	80.19	2800
2000-08-29	80.44	80.44	80.25	80.31	400
2000-08-30	80.38	80.75	80.38	80.50	700
2000-08-31	80.75	80.75	80.75	80.75	300
2000-09-01	80.50	80.50	80.50	80.50	300
2000-09-05	80.56	80.56	79.63	79.63	2500
2000-09-06	79.38	79.38	79.00	79.00	300
2000-09-07	78.19	79.00	78.19	79.00	1400
2000-09-08	78.75	78.75	78.50	78.56	400
2000-09-11	78.56	78.56	78.56	78.56	100
2000-09-12	78.50	78.50	78.25	78.25	400
2000-09-13	78.13	78.13	78.13	78.13	100
2000-09-14	78.19	81.00	78.19	81.00	4900
2000-09-15	80.63	80.63	80.56	80.63	1200
2000-09-18	80.31	80.31	79.69	79.69	900
2000-09-19	79.75	79.75	79.50	79.50	2100
2000-09-20	79.56	80.88	79.56	80.88	1300
2000-09-21	80.75	81.44	80.56	81.38	4800
2000-09-22	81.38	81.38	80.81	81.19	4200
2000-09-25	81.19	82.31	81.00	82.13	3000
2000-09-26	82.00	82.00	80.88	80.88	1200
2000-09-27	80.88	80.88	80.50	80.50	400
2000-09-28	80.75	82.13	80.69	82.13	3600
2000-09-29	82.25	82.25	81.63	81.75	2900
2000-10-02	81.69	81.69	80.50	81.00	2700
2000-10-03	81.13	81.31	80.94	80.94	1400
2000-10-04	80.94	81.81	80.94	81.69	4400
2000-10-05	81.75	82.00	81.63	82.00	900
2000-10-06	81.81	81.81	80.75	80.81	2200
2000-10-09	80.88	81.06	80.63	81.06	3500
2000-10-10	81.06	81.06	79.81	79.81	2200
2000-10-11	79.63	80.00	79.63	79.88	1000
2000-10-12	79.88	79.88	78.13	78.13	1500
2000-10-13	78.19	79.25	78.19	79.00	2900
2000-10-16	79.06	79.06	78.38	78.44	1100
2000-10-17	78.38	78.38	77.31	77.56	2300
2000-10-18	77.31	78.00	77.00	77.50	3100
2000-10-19	77.63	77.63	77.25	77.38	700
2000-10-20	77.50	78.38	77.50	77.81	1700
2000-10-23	77.88	78.38	77.38	78.06	3100
2000-10-24	78.13	78.38	77.31	77.44	2900
2000-10-25	77.44	77.56	75.63	75.75	2900
2000-10-26	75.88	76.06	75.69	76.06	1800
2000-10-27	76.06	77.00	76.06	77.00	700
2000-10-30	76.88	76.88	76.38	76.38	600
2000-10-31	76.38	76.44	76.00	76.44	1500
2000-11-01	76.44	76.69	76.31	76.38	2600
2000-11-02	76.44	76.69	76.44	76.69	1100
2000-11-03	76.63	76.81	76.44	76.75	2600
2000-11-06	76.69	76.69	76.31	76.38	3700
2000-11-07	76.44	77.00	76.44	76.75	3800
2000-11-08	76.63	76.63	75.81	75.81	4100
2000-11-09	76.00	76.31	75.56	75.75	5500
2000-11-10	75.56	75.69	74.44	74.44	2400
2000-11-13	74.56	75.00	72.06	72.13	8300
2000-11-14	72.44	72.56	71.00	71.00	2200
2000-11-15	71.06	71.25	71.06	71.25	1200
2000-11-16	71.31	71.63	69.13	69.13	5400
2000-11-17	69.38	69.50	68.19	69.38	3700
2000-11-20	69.06	69.13	68.25	68.63	2400
2000-11-21	68.31	68.31	67.81	67.88	4300
2000-11-22	67.13	67.50	66.31	67.13	9400
2000-11-24	67.25	68.44	67.25	68.44	1200
2000-11-27	68.44	68.44	68.06	68.06	1300
2000-11-28	68.06	68.88	68.00	68.00	4700
2000-11-29	68.00	69.63	68.00	69.56	4800
2000-11-30	69.56	69.88	68.50	69.81	5500
2000-12-01	70.38	71.25	70.38	71.19	2700
2000-12-04	71.06	71.06	69.81	69.88	3800
2000-12-05	70.06	71.00	70.06	71.00	1800
2000-12-06	70.56	70.56	70.13	70.13	900
2000-12-07	70.06	70.06	69.38	69.38	1300
2000-12-08	69.44	70.94	69.44	70.94	4600
2000-12-11	70.94	72.31	70.94	72.31	2600
2000-12-12	72.31	72.31	71.31	71.56	4400
2000-12-13	71.50	71.75	71.50	71.63	900
2000-12-14	71.56	71.56	70.38	70.44	2800
2000-12-15	70.19	71.44	70.06	70.69	6600
2000-12-18	71.00	71.25	70.31	70.38	4900
2000-12-19	70.38	70.56	70.13	70.25	2200
2000-12-20	70.13	70.13	66.50	67.00	7900
2000-12-21	67.06	68.94	67.06	68.25	12400
2000-12-22	67.50	68.56	67.50	68.31	6100
2000-12-26	68.38	68.38	67.81	68.25	2200
2000-12-27	68.19	68.25	67.75	67.94	2600
2000-12-28	67.69	68.50	67.69	68.25	4300
2000-12-29	68.25	68.44	67.31	67.69	11100
2001-01-02	67.75	68.25	67.63	67.94	4500
2001-01-03	67.94	70.00	67.94	70.00	12400
2001-01-04	70.00	70.25	70.00	70.00	4300
2001-01-05	70.00	70.00	69.81	69.81	700
2001-01-08	69.94	70.81	69.88	70.81	2400
2001-01-09	70.88	70.88	70.13	70.63	2000
2001-01-10	70.69	73.31	70.69	73.31	4900
2001-01-11	73.63	74.50	73.63	74.38	9100
2001-01-12	74.38	74.63	73.88	73.88	3700
2001-01-16	73.88	73.94	73.56	73.88	7600
2001-01-17	73.81	73.94	73.81	73.81	2500
2001-01-18	73.81	73.94	73.75	73.94	4700
2001-01-19	73.81	74.44	73.00	73.00	6900
2001-01-22	73.06	73.50	73.06	73.50	1200
2001-01-23	73.38	73.44	72.75	72.75	2800
2001-01-24	72.81	72.94	71.50	71.81	3400
2001-01-25	71.69	71.69	70.81	71.00	1600
2001-01-26	70.75	70.75	69.75	70.00	2200
2001-01-29	70.16	70.61	70.05	70.19	3600
2001-01-30	70.22	70.80	69.75	69.81	3400
2001-01-31	69.81	70.00	69.50	69.90	4300
2001-02-01	69.84	69.84	68.30	69.18	5800
2001-02-02	69.28	69.28	67.35	67.35	1300
2001-02-05	67.21	68.00	67.11	67.50	2300
2001-02-06	67.54	67.54	67.31	67.46	600
2001-02-07	67.20	67.20	67.02	67.12	1700
2001-02-08	67.02	67.21	66.67	66.67	3200
2001-02-09	66.75	66.75	66.50	66.50	600
2001-02-12	66.60	67.50	66.60	67.28	9800
2001-02-13	67.34	67.49	66.20	66.20	5400
2001-02-14	65.52	65.73	65.52	65.60	2700
2001-02-15	65.60	66.04	65.57	66.04	5200
2001-02-16	66.03	66.03	65.85	65.85	1600
2001-02-20	65.86	65.86	65.86	65.86	100
2001-02-21	65.86	65.86	65.80	65.80	400
2001-02-22	65.81	65.81	65.60	65.63	1700
2001-02-23	65.60	65.87	65.60	65.87	800
2001-02-26	65.87	65.87	65.50	65.80	800
2001-02-27	66.00	66.00	66.00	66.00	100
2001-02-28	66.01	66.01	66.01	66.01	1000
2001-03-01	66.00	66.00	65.93	65.93	700
2001-03-02	65.93	65.93	65.93	65.93	100
2001-03-05	65.93	66.05	65.00	65.00	2200
2001-03-06	65.00	65.02	64.71	64.80	3300
2001-03-07	64.85	65.08	64.80	64.80	1700
2001-03-08	65.00	65.15	65.00	65.14	2000
2001-03-09	65.14	65.14	64.95	65.03	1300
2001-03-12	65.20	65.48	65.15	65.15	2000
2001-03-13	65.15	65.15	64.50	65.00	2300
2001-03-14	65.03	65.03	65.03	65.03	900
2001-03-15	64.90	65.00	64.90	64.90	1700
2001-03-16	65.10	65.10	64.85	64.85	2300
2001-03-19	64.60	64.74	64.60	64.74	800
2001-03-20	64.70	64.70	64.30	64.30	1900
2001-03-21	64.00	64.00	63.35	63.35	1000
2001-03-22	63.25	63.62	62.41	62.96	6700
2001-03-23	62.90	63.17	61.80	62.00	3900
2001-03-26	61.98	62.00	61.98	62.00	800
2001-03-27	61.95	62.00	61.95	62.00	400
2001-03-28	62.30	62.30	61.10	61.23	3000
2001-03-29	61.25	61.25	60.93	60.93	1000
2001-03-30	61.05	61.05	61.05	61.05	500
2001-04-02	60.70	60.70	60.60	60.69	1700
2001-04-03	60.65	60.65	59.37	59.37	4300
2001-04-04	59.30	59.30	59.30	59.30	200
2001-04-06	58.38	59.85	58.38	59.85	3000
2001-04-09	60.00	60.18	60.00	60.18	800
2001-04-10	60.40	60.76	60.40	60.76	1000
2001-04-11	60.84	60.84	60.84	60.84	100
2001-04-12	61.00	61.01	60.30	60.31	4500
2001-04-16	61.00	61.00	60.30	60.50	1200
2001-04-18	60.66	61.04	60.50	61.04	1500
2001-04-19	60.84	60.90	60.79	60.80	1500
2001-04-20	60.25	60.25	60.10	60.10	1500
2001-04-23	60.10	60.10	60.10	60.10	300
2001-04-24	59.85	59.90	59.51	59.73	2700
2001-04-25	59.80	60.02	59.80	60.02	500
2001-04-26	60.02	60.36	60.02	60.36	1000
2001-04-27	60.36	60.36	60.36	60.36	100
2001-04-30	60.80	61.04	60.80	61.04	2100
2001-05-01	61.15	63.75	61.15	63.75	7300
2001-05-02	64.70	66.75	64.50	66.75	11300
2001-05-03	67.00	67.45	67.00	67.20	2400
2001-05-07	67.50	67.60	67.50	67.54	1000
2001-05-08	67.40	67.40	67.05	67.05	800
2001-05-09	67.20	67.30	67.20	67.30	200
2001-05-10	67.50	67.50	67.50	67.50	100
2001-05-11	67.10	67.10	66.90	66.90	3200
2001-05-14	66.95	66.95	66.95	66.95	200
2001-05-15	67.00	67.10	67.00	67.10	700
2001-05-16	66.90	66.90	66.50	66.50	2500
2001-05-17	66.64	66.65	65.20	65.20	2400
2001-05-18	65.50	65.50	65.48	65.48	200
2001-05-21	65.80	66.00	65.80	66.00	600
2001-05-22	65.60	65.60	65.00	65.40	2000
2001-05-23	65.05	65.05	63.95	64.24	6700
2001-05-24	64.35	64.35	64.22	64.22	1200
2001-05-25	64.50	64.90	64.40	64.40	2700
2001-05-29	64.15	64.15	63.70	63.70	400
2001-05-30	63.35	63.35	63.00	63.00	500
2001-05-31	63.01	63.49	63.01	63.40	3300
2001-06-01	63.30	63.40	63.26	63.40	6100
2001-06-04	63.40	63.60	63.40	63.60	3700
2001-06-05	63.70	64.00	63.70	64.00	300
2001-06-11	63.60	63.60	63.40	63.40	1100
2001-06-12	63.40	63.50	63.05	63.49	6100
2001-06-13	63.05	63.05	63.00	63.00	400
2001-06-14	63.00	63.06	63.00	63.06	500
2001-06-15	63.30	63.50	63.30	63.50	2700
2001-06-18	63.30	63.30	63.30	63.30	300
2001-06-19	63.55	63.55	63.21	63.21	1500
2001-06-20	63.21	63.30	63.05	63.30	2800
2001-06-21	63.50	63.55	63.22	63.22	1400
2001-06-22	63.00	63.00	62.45	62.45	1600
2001-06-25	62.00	62.00	61.90	61.90	1500
2001-06-26	61.85	61.85	61.30	61.30	2700
2001-06-27	61.31	61.31	61.00	61.00	3000
2001-06-28	61.00	61.00	60.90	60.91	1600
2001-06-29	60.81	60.81	60.10	60.10	16000
2001-07-02	60.12	60.51	59.98	59.98	7100
2001-07-03	59.98	60.10	59.90	60.10	800
2001-07-05	60.00	60.00	59.30	59.31	2800
2001-07-06	59.30	59.30	59.09	59.09	400
2001-07-09	59.10	59.98	59.10	59.98	2300
2001-07-10	59.90	60.01	59.90	60.00	3400
2001-07-11	61.50	61.50	60.50	60.60	4900
2001-07-12	60.80	61.20	60.80	61.10	8700
2001-07-13	61.10	61.25	61.10	61.25	400
2001-07-16	61.35	61.35	61.34	61.34	1000
2001-07-17	61.54	61.65	61.50	61.62	500
2001-07-18	61.95	61.95	61.50	61.50	800
2001-07-19	61.70	62.20	61.70	62.20	2100
2001-07-20	62.19	62.50	62.19	62.45	700
2001-07-23	62.45	63.02	62.45	63.00	5900
2001-07-24	63.00	63.02	63.00	63.02	400
2001-07-25	63.40	63.48	63.40	63.48	600
2001-07-26	63.47	63.80	63.47	63.80	2200
2001-07-27	64.00	64.40	64.00	64.38	400
2001-07-30	64.40	64.40	64.40	64.40	300
2001-07-31	64.80	65.20	64.80	65.19	1000
2001-08-01	65.40	65.40	65.40	65.40	200
2001-08-02	65.10	65.10	65.10	65.10	200
2001-08-03	64.90	64.90	64.90	64.90	100
2001-08-07	64.60	64.60	64.60	64.60	100
2001-08-08	64.30	64.30	64.00	64.00	300
2001-08-09	63.70	63.70	63.70	63.70	100
2001-08-10	63.70	64.15	63.70	64.15	500
2001-08-13	64.45	64.45	64.38	64.38	400
2001-08-14	64.44	64.44	64.10	64.10	800
2001-08-15	64.40	64.40	64.40	64.40	500
2001-08-16	64.30	64.30	64.30	64.30	200
2001-08-20	64.60	64.60	64.60	64.60	200
2001-08-22	64.52	64.55	64.52	64.55	500
2001-08-23	64.55	64.55	64.33	64.50	900
2001-08-24	64.53	64.53	64.53	64.53	100
2001-08-29	64.32	64.32	64.32	64.32	100
2001-08-30	64.40	64.40	64.21	64.21	400
2001-08-31	64.21	64.21	64.21	64.21	400
2001-09-04	64.45	64.45	64.45	64.45	100
2001-09-05	64.45	64.45	64.20	64.20	1800
2001-09-06	64.20	64.20	64.20	64.20	100
2001-09-10	64.00	64.00	63.88	63.88	600
2001-09-18	63.72	63.72	63.32	63.32	700
2001-09-19	63.10	63.20	63.00	63.20	700
2001-09-20	63.00	63.00	62.15	62.15	900
2001-09-21	61.90	61.90	59.95	59.95	8700
2001-09-24	60.15	60.30	60.15	60.20	1400
2001-09-25	60.20	61.25	60.17	60.99	4000
2001-09-26	60.75	60.90	60.75	60.85	1300
2001-09-27	60.88	60.88	60.87	60.87	1400
2001-09-28	60.89	60.90	60.89	60.90	1300
2001-10-01	60.90	61.00	60.90	60.99	500
2001-10-03	61.05	61.07	61.05	61.05	1400
2001-10-04	61.10	61.10	61.00	61.00	400
2001-10-05	60.90	60.90	60.90	60.90	100
2001-10-08	60.80	60.80	60.80	60.80	200
2001-10-10	60.50	60.80	60.20	60.45	2400
2001-10-11	60.80	61.60	60.80	61.60	2300
2001-10-12	61.23	61.23	60.90	60.90	1400
2001-10-15	60.98	60.98	60.10	60.28	2700
2001-10-16	60.20	60.38	60.20	60.38	1000
2001-10-17	60.37	60.37	60.20	60.20	900
2001-10-19	60.30	60.30	60.30	60.30	100
2001-10-22	60.25	60.25	60.10	60.10	400
2001-10-23	60.30	60.30	60.10	60.10	2300
2001-10-25	60.10	60.19	60.10	60.19	2300
2001-10-29	60.15	60.15	60.15	60.15	200
2001-10-30	60.15	60.15	60.15	60.15	100
2001-10-31	60.40	60.40	60.20	60.21	900
2001-11-01	60.00	60.01	60.00	60.01	300
2001-11-02	60.00	60.00	60.00	60.00	200
2001-11-05	60.00	60.35	60.00	60.35	2000
2001-11-06	60.00	60.00	59.40	59.75	2700
2001-11-07	59.95	59.95	59.94	59.94	800
2001-11-09	59.98	59.98	59.98	59.98	100
2001-11-13	59.97	59.97	59.60	59.60	1900
2001-11-14	59.60	60.15	59.60	60.14	900
2001-11-15	60.32	60.32	60.32	60.32	100
2001-11-16	60.40	60.40	60.25	60.38	1200
2001-11-19	60.35	60.35	60.00	60.25	1100
2001-11-20	60.24	60.24	59.84	59.84	700
2001-11-21	59.95	59.95	59.95	59.95	200
2001-11-23	59.95	59.95	59.95	59.95	100
2001-11-26	59.94	59.98	59.94	59.98	200
2001-11-27	59.97	59.97	59.90	59.90	200
2001-11-28	59.90	59.90	58.10	58.10	7900
2001-11-29	58.11	58.30	58.11	58.30	400
2001-11-30	58.46	58.50	58.40	58.40	3600
2001-12-05	58.40	58.40	58.21	58.38	900
2001-12-07	58.50	58.71	58.50	58.71	600
2001-12-10	58.70	58.70	58.68	58.68	300
2001-12-11	58.68	58.68	58.68	58.68	200
2001-12-12	58.83	58.90	58.82	58.90	500
2001-12-13	58.80	58.80	58.80	58.80	100
2001-12-17	58.80	58.99	58.60	58.98	2000
2001-12-18	59.00	59.00	58.40	58.66	1800
2001-12-19	58.75	58.75	58.15	58.15	2800
2001-12-20	58.31	58.31	57.00	57.00	3800
2001-12-21	57.20	57.45	57.00	57.45	5600
2001-12-24	57.65	57.65	56.40	56.40	2200
2001-12-26	56.65	56.80	56.65	56.80	900
2001-12-27	56.95	56.95	56.40	56.62	4900
2001-12-28	56.60	56.60	56.40	56.58	2600
2001-12-31	56.90	56.97	56.85	56.90	4000
2002-01-02	56.68	56.80	56.65	56.80	300
2002-01-03	56.40	56.50	56.30	56.30	1700
2002-01-04	56.45	56.59	56.45	56.58	400
2002-01-07	56.55	56.55	56.25	56.35	1300
2002-01-08	56.34	56.40	56.15	56.40	800
2002-01-10	56.39	56.40	56.39	56.40	200
2002-01-11	56.30	56.30	55.80	55.80	2300
2002-01-14	55.95	56.12	55.95	56.12	400
2002-01-15	55.80	56.00	55.75	56.00	3200
2002-01-16	56.00	56.00	56.00	56.00	1000
2002-01-17	56.00	56.03	56.00	56.03	500
2002-01-18	56.02	56.02	56.02	56.02	200
2002-01-23	56.03	56.42	56.03	56.41	2600
2002-01-24	56.55	56.55	56.55	56.55	200
2002-01-25	56.35	56.35	56.15	56.35	5800
2002-01-29	56.34	56.45	56.22	56.45	4100
2002-01-30	56.49	56.53	56.49	56.53	300
2002-01-31	56.59	56.59	56.56	56.56	1800
2002-02-01	56.55	56.55	56.26	56.26	700
2002-02-04	56.16	56.16	56.06	56.06	16100
2002-02-05	56.20	56.20	56.06	56.06	700
2002-02-06	56.00	56.00	56.00	56.00	200
2002-02-07	56.15	56.15	56.10	56.10	1300
2002-02-08	56.09	56.09	56.00	56.00	3100
2002-02-11	56.20	56.20	56.20	56.20	300
2002-02-12	56.24	56.24	56.21	56.21	500
2002-02-14	56.21	56.21	56.19	56.20	1100
2002-02-15	56.20	56.20	56.19	56.19	900
2002-02-19	56.18	56.35	56.18	56.32	700
2002-02-20	56.40	56.90	56.40	56.90	1200
2002-02-21	57.15	57.32	57.01	57.31	1600
2002-02-22	57.46	57.46	57.46	57.46	100
2002-02-25	57.20	57.20	56.85	57.00	2700
2002-02-26	56.99	57.10	56.55	57.10	2300
2002-02-27	57.09	57.09	57.09	57.09	200
2002-02-28	57.35	57.42	57.35	57.39	500
2002-03-01	57.50	57.53	57.50	57.53	200
2002-03-04	57.10	57.10	57.10	57.10	800
2002-03-05	57.45	57.45	57.35	57.35	1100
2002-03-06	57.35	58.40	57.01	58.39	9800
2002-03-07	58.30	60.05	58.20	60.03	9200
2002-03-08	60.40	60.40	60.40	60.40	300
2002-03-11	61.00	63.20	61.00	63.20	8900
2002-03-12	63.50	63.95	63.15	63.95	3600
2002-03-13	64.40	64.80	64.40	64.80	1000
2002-03-14	64.70	64.70	64.20	64.25	1000
2002-03-15	63.90	63.91	63.90	63.91	1000
2002-03-18	63.60	63.60	63.05	63.30	4900
2002-03-19	63.00	63.00	62.50	62.50	6600
2002-03-20	62.10	62.10	61.90	61.98	800
2002-03-21	62.00	62.25	62.00	62.25	300
2002-03-22	62.00	62.00	62.00	62.00	300
2002-03-26	61.70	61.70	61.50	61.50	700
2002-03-27	61.25	61.25	60.50	60.50	1500
2002-03-28	60.50	60.50	59.60	60.45	3000
2002-04-01	60.10	60.10	60.00	60.00	700
2002-04-02	60.40	60.45	60.40	60.45	600
2002-04-03	60.45	60.45	60.45	60.45	100
2002-04-05	60.40	60.45	60.40	60.45	400
2002-04-08	60.45	60.45	60.36	60.36	5200
2002-04-10	60.20	61.00	60.20	61.00	6400
2002-04-11	60.60	60.80	60.60	60.80	300
2002-04-12	60.80	61.00	60.45	61.00	1300
2002-04-15	61.00	61.00	61.00	61.00	100
2002-04-16	61.00	62.00	61.00	62.00	2100
2002-04-17	62.40	62.40	62.40	62.40	200
2002-04-18	62.90	63.50	62.90	63.50	3100
2002-04-19	64.00	66.95	64.00	66.55	9000
2002-04-22	66.30	66.31	66.06	66.06	900
2002-04-23	66.10	66.10	66.10	66.10	300
2002-04-24	66.00	66.00	66.00	66.00	500
2002-04-25	65.50	65.50	65.10	65.10	3100
2002-04-26	65.10	67.50	65.10	67.50	17100
2002-04-29	67.00	67.00	67.00	67.00	3500
2002-04-30	67.01	67.05	67.01	67.05	1000
2002-05-01	67.00	67.05	67.00	67.05	1400
2002-05-02	67.05	67.05	67.05	67.05	100
2002-05-03	67.10	67.31	67.10	67.31	4400
2002-05-06	67.75	68.00	67.75	68.00	1400
2002-05-07	68.00	68.00	68.00	68.00	300
2002-05-08	67.70	67.70	67.00	67.01	3000
2002-05-09	67.50	67.50	67.50	67.50	20000
2002-05-10	66.90	66.90	66.50	66.50	1200
2002-05-13	66.52	66.52	66.52	66.52	300
2002-05-14	67.00	67.59	67.00	67.58	8100
2002-05-15	67.75	67.75	67.75	67.75	100
2002-05-16	67.75	68.50	67.75	68.50	800
2002-05-17	68.50	68.50	68.50	68.50	100
2002-05-21	68.00	68.00	68.00	68.00	500
2002-05-22	68.20	68.20	67.50	67.60	1300
2002-05-23	67.60	67.60	67.60	67.60	200
2002-05-24	68.00	68.45	67.60	67.60	1000
2002-05-28	67.00	67.01	67.00	67.01	4000
2002-05-29	67.01	67.01	67.01	67.01	100
2002-05-30	67.01	67.01	67.01	67.01	200
2002-05-31	67.01	69.85	67.00	69.85	7700
2002-06-03	70.35	72.90	70.35	72.50	6300
2002-06-04	72.50	72.50	71.30	71.51	8500
2002-06-05	71.71	73.01	71.71	73.01	5500
2002-06-06	73.50	74.98	73.50	74.35	9200
2002-06-07	74.35	74.35	73.60	73.83	1400
2002-06-10	74.00	75.60	74.00	75.60	8400
2002-06-11	76.00	76.00	75.02	75.02	2000
2002-06-12	75.25	75.25	74.00	74.75	7900
2002-06-13	74.95	75.35	74.55	74.58	3100
2002-06-14	74.05	74.10	74.00	74.10	4300
2002-06-17	74.10	74.60	74.03	74.60	5300
2002-06-18	75.10	76.18	74.30	75.90	9300
2002-06-19	75.91	75.91	74.65	74.65	4900
2002-06-20	75.00	76.35	75.00	75.85	7400
2002-06-21	76.00	76.00	75.55	75.65	1400
2002-06-24	75.10	75.10	74.70	75.05	1200
2002-06-25	75.05	76.50	75.05	76.50	3700
2002-06-26	76.56	77.00	76.00	76.03	5200
2002-06-27	75.80	76.36	75.66	76.36	3100
2002-06-28	76.36	76.81	75.80	76.80	15200
2002-07-01	76.70	77.10	76.41	77.10	11400
2002-07-02	77.00	77.50	76.50	77.50	2800
2002-07-03	77.40	77.50	77.40	77.50	1000
2002-07-05	77.50	77.75	77.50	77.75	800
2002-07-08	77.75	77.76	77.25	77.25	1300
2002-07-09	77.22	77.22	75.60	75.81	11700
2002-07-10	75.81	75.81	75.00	75.00	500
2002-07-11	74.50	74.50	74.00	74.02	4600
2002-07-12	73.75	74.10	73.75	74.03	2400
2002-07-15	73.80	73.80	72.90	73.21	3000
2002-07-16	73.05	73.30	72.75	73.30	2300
2002-07-17	73.30	73.55	73.30	73.55	700
2002-07-18	73.55	73.55	73.05	73.05	400
2002-07-19	73.05	73.41	73.00	73.01	2500
2002-07-22	73.01	73.52	72.10	72.80	4100
2002-07-23	73.00	73.00	71.50	71.51	3200
2002-07-24	71.20	71.20	68.70	69.74	11700
2002-07-25	70.00	71.25	70.00	70.61	5500
2002-07-26	70.25	70.45	70.25	70.45	1200
2002-07-29	71.15	71.20	71.15	71.16	1600
2002-07-30	71.00	71.01	71.00	71.00	500
2002-07-31	70.80	71.00	69.60	69.60	2300
2002-08-01	69.35	69.35	69.35	69.35	500
2002-08-02	69.10	69.50	69.10	69.30	600
2002-08-05	69.40	69.40	68.75	68.80	400
2002-08-06	69.25	69.75	69.25	69.75	1100
2002-08-07	70.00	70.00	68.15	68.15	2900
2002-08-08	68.16	68.16	68.16	68.16	300
2002-08-09	68.00	68.00	67.10	67.15	1800
2002-08-12	67.00	67.01	67.00	67.01	600
2002-08-13	66.76	66.76	66.00	66.40	2000
2002-08-14	66.27	66.27	66.27	66.27	100
2002-08-15	66.40	66.75	66.40	66.75	600
2002-08-16	66.40	66.40	66.20	66.25	300
2002-08-19	66.30	67.00	66.30	67.00	2500
2002-08-21	67.00	67.10	66.80	67.10	9300
2002-08-22	67.10	67.11	67.10	67.10	3300
2002-08-23	67.10	67.10	66.72	67.09	2700
2002-08-26	67.20	67.20	67.15	67.15	2800
2002-08-27	67.25	67.25	66.00	66.00	2800
2002-08-28	65.25	65.25	65.02	65.15	2500
2002-08-30	65.50	65.50	65.50	65.50	1800
2002-09-03	65.00	65.00	65.00	65.00	300
2002-09-04	65.00	65.50	65.00	65.50	1200
2002-09-05	65.50	65.79	65.50	65.79	400
2002-09-06	65.79	65.79	65.30	65.75	1600
2002-09-09	65.75	65.76	65.00	65.25	3700
2002-09-10	65.25	65.25	65.25	65.25	1100
2002-09-11	65.24	65.26	65.24	65.26	700
2002-09-12	65.50	65.50	65.10	65.12	1600
2002-09-13	65.15	65.15	65.15	65.15	100
2002-09-16	65.35	65.35	65.10	65.10	1700
2002-09-17	65.35	65.39	65.05	65.05	1000
2002-09-18	65.06	65.06	62.00	63.50	17400
2002-09-19	63.90	63.90	62.00	62.49	4600
2002-09-20	62.50	62.50	60.90	62.20	13100
2002-09-23	62.60	62.60	61.00	61.50	13300
2002-09-24	61.25	61.25	60.50	60.55	3200
2002-09-25	60.65	60.75	59.50	60.12	8900
2002-09-26	60.00	60.50	59.70	60.50	6200
2002-09-27	60.50	60.75	59.50	59.50	3200
2002-09-30	59.49	61.00	59.49	61.00	2600
2002-10-02	61.50	62.50	61.50	62.50	2400
2002-10-03	63.00	63.70	63.00	63.20	500
2002-10-04	63.21	63.90	63.21	63.60	600
2002-10-07	63.55	64.40	63.55	64.18	900
2002-10-08	64.19	64.30	64.19	64.30	700
2002-10-09	64.00	64.00	63.36	63.36	2900
2002-10-10	63.16	63.25	63.16	63.25	400
2002-10-11	63.25	63.35	62.95	62.95	800
2002-10-14	61.45	62.25	61.45	62.25	3600
2002-10-15	62.75	62.75	62.25	62.75	1100
2002-10-16	63.00	63.75	63.00	63.75	1200
2002-10-17	64.00	64.25	64.00	64.00	1000
2002-10-18	64.25	64.45	64.25	64.45	200
2002-10-21	64.45	64.50	64.45	64.50	1800
2002-10-22	64.50	64.53	64.00	64.00	1800
2002-10-23	63.50	64.00	63.12	63.75	1500
2002-10-24	64.25	64.25	64.01	64.10	600
2002-10-25	64.10	64.35	64.00	64.00	400
2002-10-28	63.35	63.50	63.00	63.50	2600
2002-10-29	63.50	63.50	63.40	63.40	300
2002-10-30	63.40	64.50	63.40	63.75	900
2002-10-31	63.80	64.25	63.80	64.25	600
2002-11-01	64.25	64.75	64.10	64.20	1500
2002-11-04	64.45	64.70	64.45	64.70	700
2002-11-05	64.70	65.00	64.70	65.00	800
2002-11-06	65.00	65.25	65.00	65.15	600
2002-11-07	65.15	65.15	64.75	64.75	500
2002-11-08	64.90	64.90	64.60	64.60	400
2002-11-11	64.70	64.70	64.30	64.30	1600
2002-11-12	63.40	63.90	63.40	63.90	4700
2002-11-13	63.93	64.18	63.93	64.15	600
2002-11-14	64.16	64.40	63.85	64.20	3300
2002-11-15	64.00	64.00	64.00	64.00	1000
2002-11-18	63.76	63.85	63.76	63.80	600
2002-11-19	64.00	64.48	64.00	64.48	300
2002-11-20	64.50	64.50	64.50	64.50	100
2002-11-21	64.51	64.51	64.30	64.30	500
2002-11-22	64.25	64.25	64.13	64.13	300
2002-11-25	64.14	64.14	63.80	63.80	800
2002-11-26	64.00	64.00	63.78	63.78	800
2002-11-27	63.78	64.00	63.15	63.32	2200
2002-11-29	63.00	63.01	63.00	63.01	300
2002-12-02	63.49	64.00	63.49	64.00	1500
2002-12-03	63.98	63.98	63.98	63.98	100
2002-12-04	63.98	63.98	63.90	63.90	400
2002-12-06	63.89	63.92	63.82	63.83	700
2002-12-09	63.89	63.89	63.50	63.52	700
2002-12-10	63.50	63.50	63.50	63.50	100
2002-12-12	63.50	63.50	63.50	63.50	100
2002-12-16	63.60	63.60	63.60	63.60	500
2002-12-17	63.60	63.60	63.60	63.60	100
2002-12-18	64.00	64.05	64.00	64.05	500
2002-12-19	64.15	64.15	64.15	64.15	100
2002-12-20	64.15	64.30	64.15	64.30	2600
2002-12-23	64.30	64.60	64.30	64.60	1400
2002-12-24	64.60	64.76	64.60	64.76	1400
2002-12-26	64.85	65.00	64.85	65.00	800
2002-12-27	65.17	65.17	64.70	64.80	900
2002-12-30	65.54	65.54	65.54	65.54	800
2002-12-31	65.38	65.38	64.55	64.55	1000
2003-01-02	64.56	64.56	64.56	64.56	200
2003-01-03	64.56	64.90	64.56	64.89	300
2003-01-06	65.00	65.15	65.00	65.05	2400
2003-01-07	64.50	65.00	64.00	64.90	1700
2003-01-08	64.75	65.30	64.75	65.16	2200
2003-01-09	65.16	65.16	65.16	65.16	500
2003-01-10	65.23	65.30	65.23	65.30	700
2003-01-13	65.02	65.30	65.02	65.30	700
2003-01-14	65.00	65.00	64.85	65.00	1500
2003-01-15	65.25	65.25	64.85	64.85	3500
2003-01-16	65.00	65.10	64.95	65.00	700
2003-01-17	64.97	64.97	64.85	64.90	300
2003-01-21	64.58	64.80	64.50	64.80	1300
2003-01-22	65.00	65.03	64.86	65.03	600
2003-01-23	64.75	65.30	64.75	64.82	1900
2003-01-24	64.75	64.96	64.60	64.95	2800
2003-01-27	64.92	64.92	64.90	64.90	900
2003-01-28	64.65	64.80	64.65	64.77	1300
2003-01-29	64.67	65.24	64.67	65.00	2900
2003-01-30	64.75	64.90	64.15	64.75	5100
2003-01-31	65.00	65.00	64.75	64.86	2500
2003-02-03	65.00	65.00	65.00	65.00	300
2003-02-04	65.00	65.25	65.00	65.25	600
2003-02-05	65.25	65.25	65.08	65.08	300
2003-02-06	65.15	65.50	65.15	65.50	500
2003-02-07	65.75	65.90	65.75	65.90	500
2003-02-10	65.89	65.95	65.88	65.95	600
2003-02-11	66.20	66.75	65.40	65.60	3300
2003-02-12	65.35	65.75	65.35	65.75	1300
2003-02-13	66.00	66.00	66.00	66.00	100
2003-02-14	65.26	65.95	65.15	65.81	1600
2003-02-18	65.53	65.84	65.10	65.10	1200
2003-02-19	65.00	65.00	65.00	65.00	100
2003-02-20	64.50	64.50	64.50	64.50	100
2003-02-21	64.50	64.50	64.50	64.50	100
2003-02-24	64.40	65.00	64.40	64.80	5600
2003-02-25	64.80	65.80	64.60	65.50	6900
2003-02-26	65.30	65.70	65.30	65.70	1600
2003-02-27	65.80	65.90	65.80	65.90	200
2003-02-28	66.05	66.05	65.60	65.60	400
2003-03-03	65.90	65.90	65.50	65.50	800
2003-03-05	65.70	65.83	65.70	65.83	500
2003-03-06	65.85	66.98	64.55	65.05	10000
2003-03-07	64.90	65.00	63.50	64.60	13600
2003-03-10	64.50	64.51	62.25	63.00	12600
2003-03-11	62.75	63.70	61.40	62.77	17500
2003-03-12	62.78	63.05	62.75	63.03	6700
2003-03-13	63.00	63.13	62.20	63.13	13700
2003-03-14	63.14	63.14	62.25	62.25	6500
2003-03-17	62.26	65.24	62.26	64.80	17400
2003-03-18	65.00	65.00	64.40	64.75	3400
2003-03-19	64.75	65.00	64.25	64.90	5100
2003-03-20	64.91	65.11	64.35	65.02	4800
2003-03-21	64.77	64.80	64.20	64.68	5100
2003-03-24	64.51	64.51	64.50	64.50	2500
2003-03-25	64.55	65.30	64.55	65.06	2400
2003-03-26	64.81	65.00	64.25	64.55	2000
2003-03-27	64.30	65.00	64.00	64.90	3900
2003-03-28	64.65	64.65	64.65	64.65	300
2003-03-31	64.40	64.50	63.75	63.85	1500
2003-04-01	63.90	64.20	63.90	64.20	1800
2003-04-02	64.30	64.55	64.30	64.35	1400
2003-04-03	64.35	64.35	63.80	64.00	4400
2003-04-04	63.75	64.00	63.75	63.80	1100
2003-04-07	64.05	64.25	64.05	64.25	600
2003-04-08	64.12	64.12	64.12	64.12	500
2003-04-09	64.30	64.50	64.30	64.50	3700
2003-04-10	64.50	64.50	64.50	64.50	200
2003-04-11	64.25	64.70	64.25	64.70	400
2003-04-14	65.00	65.60	65.00	65.60	3200
2003-04-15	65.35	66.00	65.35	66.00	400
2003-04-16	65.80	65.80	65.80	65.80	200
2003-04-17	66.00	66.90	66.00	66.55	3100
2003-04-21	66.55	66.55	66.55	66.55	200
2003-04-22	66.55	67.00	66.55	67.00	400
2003-04-23	67.00	68.75	67.00	68.75	7900
2003-04-24	68.75	70.50	68.51	70.50	24100
2003-04-25	70.60	72.00	70.60	72.00	4700
2003-04-28	72.00	75.00	72.00	75.00	17600
2003-04-29	74.75	74.75	73.10	73.76	11500
2003-04-30	73.75	73.75	72.75	73.27	5900
2003-05-01	73.00	74.25	72.20	74.00	11900
2003-05-02	73.75	75.45	73.75	75.45	5900
2003-05-05	75.45	76.50	75.45	76.50	5700
2003-05-06	76.50	77.40	76.50	77.40	1600
2003-05-07	77.40	79.05	76.97	79.05	2400
2003-05-08	78.85	79.75	78.63	79.75	5300
2003-05-09	79.75	80.80	79.75	80.50	9900
2003-05-12	80.50	81.60	80.50	81.60	3800
2003-05-13	82.10	82.25	82.00	82.01	2100
2003-05-14	82.01	83.15	82.01	83.15	5000
2003-05-15	83.40	85.20	83.40	85.20	6600
2003-05-16	84.70	84.70	82.90	83.58	12100
2003-05-19	83.00	83.50	83.00	83.24	2700
2003-05-20	83.25	83.49	83.07	83.10	900
2003-05-21	83.24	83.45	82.90	83.25	1500
2003-05-22	83.10	83.10	79.15	79.40	26800
2003-05-23	79.40	79.90	79.37	79.90	2600
2003-05-27	79.90	80.00	78.90	79.75	4100
2003-05-28	79.75	79.75	78.75	79.65	4200
2003-05-29	79.65	79.70	79.45	79.45	900
2003-05-30	79.46	80.51	79.46	80.51	6800
2003-06-02	80.26	83.00	80.26	82.72	8300
2003-06-03	82.75	82.75	82.75	82.75	1500
2003-06-04	82.75	82.80	82.75	82.80	1100
2003-06-05	83.00	83.52	82.25	83.52	3000
2003-06-06	83.70	85.65	83.70	85.65	6200
2003-06-09	85.65	86.90	85.00	86.76	6200
2003-06-10	86.76	86.76	85.60	86.40	7400
2003-06-11	86.00	86.00	85.50	86.00	7600
2003-06-12	86.00	86.50	86.00	86.10	6000
2003-06-13	86.10	86.50	85.90	85.90	2700
2003-06-16	85.91	86.05	85.54	86.05	3200
2003-06-17	86.05	86.05	85.60	85.70	3000
2003-06-18	85.75	85.75	85.52	85.70	400
2003-06-19	85.70	86.12	85.57	85.71	4000
2003-06-20	85.63	86.00	85.52	85.54	3000
2003-06-23	86.00	86.00	85.50	85.50	6800
2003-06-24	85.55	85.55	83.52	84.00	2100
2003-06-25	83.60	83.65	80.25	80.30	10600
2003-06-26	79.60	82.00	79.50	81.93	11900
2003-06-27	81.95	82.60	81.95	82.43	1300
2003-06-30	82.35	83.49	82.26	83.49	6100
2003-07-01	83.49	84.50	83.20	84.50	1100
2003-07-02	85.00	87.00	85.00	87.00	2300
2003-07-03	86.50	86.50	84.75	85.50	2900
2003-07-07	85.50	85.95	85.00	85.94	3100
2003-07-08	86.25	86.30	85.25	86.25	3100
2003-07-09	86.12	86.22	86.01	86.17	2800
2003-07-10	86.16	86.50	86.05	86.50	2800
2003-07-11	87.00	87.30	87.00	87.00	400
2003-07-14	87.85	88.50	87.85	88.50	1800
2003-07-15	88.65	88.75	88.15	88.15	1800
2003-07-16	88.00	88.15	88.00	88.15	300
2003-07-17	88.30	88.30	87.80	88.05	1100
2003-07-18	88.20	88.20	88.01	88.10	400
2003-07-21	87.70	88.13	87.60	87.70	900
2003-07-22	87.54	87.65	87.54	87.65	400
2003-07-23	87.52	87.88	87.50	87.88	400
2003-07-24	87.88	87.88	87.01	87.01	1900
2003-07-25	87.02	87.95	87.02	87.20	5200
2003-07-28	87.21	87.32	87.03	87.03	1100
2003-07-29	87.05	87.10	86.98	87.05	2100
2003-07-30	87.30	87.30	87.15	87.16	600
2003-07-31	87.30	87.61	87.30	87.35	700
2003-08-01	87.10	87.10	87.00	87.00	1900
2003-08-04	87.01	87.01	86.85	86.85	2600
2003-08-05	86.86	87.21	86.73	86.75	2300
2003-08-06	86.75	86.79	86.52	86.60	1300
2003-08-07	86.60	86.75	85.40	85.67	3800
2003-08-08	85.45	86.26	85.36	86.26	2500
2003-08-11	85.10	85.50	85.10	85.49	2600
2003-08-12	85.76	85.76	85.47	85.48	1000
2003-08-13	85.48	85.95	85.48	85.52	5200
2003-08-14	86.21	86.76	85.70	86.40	2100
2003-08-15	86.40	86.40	86.40	86.40	200
2003-08-18	86.40	86.40	86.30	86.40	1400
2003-08-19	86.28	86.50	86.28	86.50	1900
2003-08-20	87.30	87.30	86.10	86.11	2100
2003-08-21	86.11	87.90	86.11	87.33	3800
2003-08-22	87.33	87.80	87.33	87.50	1500
2003-08-25	87.49	87.50	86.10	86.83	2600
2003-08-26	86.20	86.50	86.20	86.50	300
2003-08-27	86.49	86.90	86.49	86.90	600
2003-08-28	87.21	87.99	86.91	87.67	1100
2003-08-29	87.92	89.00	87.50	87.50	600
2003-09-02	87.02	88.85	87.02	88.85	1400
2003-09-03	88.85	88.85	88.50	88.60	900
2003-09-04	88.60	89.40	88.60	88.81	600
2003-09-05	88.00	88.20	87.40	87.51	1300
2003-09-08	87.36	87.39	87.04	87.25	1000
2003-09-09	87.33	88.75	87.33	88.41	500
2003-09-10	88.05	88.35	88.05	88.30	1700
2003-09-11	88.50	88.50	88.02	88.20	1400
2003-09-12	88.02	88.90	88.02	88.81	2700
2003-09-15	88.82	88.90	88.28	88.28	1600
2003-09-16	88.00	89.31	88.00	88.90	4500
2003-09-17	89.15	91.10	89.00	90.38	3400
2003-09-18	89.86	91.45	89.86	91.45	2100
2003-09-19	90.85	93.73	90.85	93.70	4600
2003-09-22	93.35	95.18	92.89	95.18	3900
2003-09-23	95.46	99.75	95.46	98.00	24300
2003-09-24	98.69	100.10	97.50	97.80	15500
2003-09-25	97.58	99.80	97.56	98.10	7000
2003-09-26	98.11	99.50	98.00	99.49	4800
2003-09-29	99.72	102.20	99.72	101.65	11700
2003-09-30	102.40	106.50	102.40	105.50	28100
2003-10-01	105.50	105.70	102.50	105.70	24500
2003-10-02	105.42	105.70	104.50	105.24	4800
2003-10-03	105.25	107.80	105.25	107.25	7100
2003-10-06	107.25	107.75	106.29	107.25	6600
2003-10-07	107.25	108.25	106.85	108.25	2800
2003-10-08	106.50	108.00	105.80	107.00	9200
2003-10-09	106.01	107.00	105.80	106.25	5600
2003-10-10	106.00	106.75	103.75	104.00	3800
2003-10-13	104.00	105.00	103.95	104.10	3500
2003-10-14	104.10	105.50	104.00	105.00	6000
2003-10-15	105.25	108.60	104.50	105.07	31300
2003-10-16	105.10	105.10	104.55	105.00	2400
2003-10-17	105.50	105.50	105.05	105.10	500
2003-10-20	105.10	106.99	105.00	106.50	2600
2003-10-21	106.50	107.75	106.50	107.09	3100
2003-10-22	106.90	107.20	106.40	106.50	5300
2003-10-23	106.23	106.85	105.10	105.40	2600
2003-10-24	104.96	104.96	104.55	104.87	4800
2003-10-27	105.75	105.75	104.30	105.50	3800
2003-10-28	105.50	107.90	105.50	107.00	19000
2003-10-29	107.05	107.05	104.85	105.00	14500
2003-10-30	105.05	105.95	104.85	105.95	3900
2003-10-31	106.25	109.95	106.25	107.40	7300
2003-11-03	107.41	109.45	107.20	107.20	7300
2003-11-04	108.50	109.70	108.00	108.00	5500
2003-11-05	108.25	109.36	108.25	108.40	1900
2003-11-06	108.40	111.43	108.00	111.00	7000
2003-11-07	111.00	111.00	109.07	109.07	5900
2003-11-10	108.76	109.00	107.90	108.35	3000
2003-11-11	108.10	108.47	107.55	108.47	2100
2003-11-12	108.47	110.25	108.47	110.25	800
2003-11-13	110.25	113.00	110.25	112.00	4900
2003-11-14	112.75	112.75	111.03	111.03	2400
2003-11-17	111.00	111.25	109.25	111.01	2800
2003-11-18	111.02	112.75	111.02	112.21	4400
2003-11-19	111.75	114.50	111.49	113.80	4000
2003-11-20	113.85	114.25	113.68	113.68	3100
2003-11-21	113.00	113.45	112.60	113.00	1200
2003-11-24	113.00	117.75	112.45	117.75	13800
2003-11-25	117.75	119.20	117.10	118.00	6600
2003-11-26	118.50	120.00	118.00	120.00	3100
2003-11-28	120.00	120.00	119.00	119.25	2600
2003-12-01	119.26	124.50	119.26	124.50	10000
2003-12-02	124.75	126.00	124.00	125.00	5000
2003-12-03	124.00	125.00	123.40	123.41	2700
2003-12-04	123.41	123.41	121.00	122.50	3400
2003-12-05	122.50	122.50	122.17	122.35	2100
2003-12-08	122.35	124.00	121.30	121.40	9100
2003-12-09	121.41	121.41	120.26	121.25	3100
2003-12-10	121.25	121.25	120.40	121.00	2400
2003-12-11	120.75	122.50	120.10	120.91	4500
2003-12-12	120.92	120.92	119.90	120.00	4200
2003-12-15	120.00	121.00	119.27	119.27	2300
2003-12-16	119.02	119.66	118.65	119.48	2800
2003-12-17	119.48	119.48	117.00	117.02	13900
2003-12-18	117.02	117.50	117.00	117.50	1400
2003-12-19	117.50	118.63	117.49	118.56	1200
2003-12-22	118.57	118.57	118.57	118.57	200
2003-12-23	118.70	118.70	118.70	118.70	400
2003-12-24	118.70	119.04	118.70	119.04	300
2003-12-26	119.29	121.50	119.29	121.04	1000
2003-12-29	121.29	123.60	121.00	123.30	2500
2003-12-30	123.02	125.26	123.02	124.96	2200
2003-12-31	124.10	124.90	124.10	124.66	900
2004-01-02	124.91	126.00	124.91	125.74	1700
2004-01-05	125.95	129.25	125.95	129.25	4800
2004-01-06	129.14	129.80	128.88	129.65	5700
2004-01-07	129.65	130.35	129.65	130.35	2700
2004-01-08	131.00	133.50	131.00	133.50	4100
2004-01-09	133.50	134.30	132.25	134.05	2900
2004-01-12	134.06	137.40	134.06	136.99	4300
2004-01-13	136.99	137.38	136.32	137.30	3600
2004-01-14	137.31	140.60	137.31	139.76	3800
2004-01-15	139.76	140.13	138.80	140.10	4300
2004-01-16	140.11	140.11	139.13	140.10	1600
2004-01-20	141.00	145.90	141.00	145.90	17400
2004-01-21	146.50	148.00	146.50	147.50	7400
2004-01-22	148.50	149.00	146.25	146.26	5000
2004-01-23	145.40	145.40	143.75	145.00	5700
2004-01-26	145.00	145.00	145.00	145.00	500
2004-01-27	144.10	145.00	144.10	145.00	2000
2004-01-28	144.51	145.81	143.50	144.00	3300
2004-01-29	143.50	144.00	143.30	143.30	900
2004-01-30	143.40	145.00	142.75	145.00	1800
2004-02-02	144.26	145.50	143.80	144.00	1300
2004-02-03	144.75	145.00	144.75	145.00	700
2004-02-04	145.00	146.00	143.60	145.54	2300
2004-02-05	145.55	145.55	144.70	145.48	700
2004-02-06	145.49	145.49	145.47	145.47	1100
2004-02-09	145.48	145.48	145.47	145.47	600
2004-02-10	145.48	148.65	145.48	148.10	6200
2004-02-11	147.51	147.80	145.75	145.80	7400
2004-02-12	145.80	145.80	145.80	145.80	300
2004-02-13	145.00	145.00	144.05	144.05	400
2004-02-17	143.20	144.99	139.60	143.08	9400
2004-02-18	144.00	144.48	143.94	143.94	700
2004-02-19	142.94	145.90	142.94	145.85	3500
2004-02-20	145.10	145.10	143.50	143.50	3500
2004-02-23	143.50	143.50	142.30	142.30	1100
2004-02-24	142.31	142.31	142.31	142.31	200
2004-02-25	141.01	141.26	141.00	141.25	1500
2004-02-26	141.26	142.30	139.98	140.00	2900
2004-02-27	139.50	139.70	139.50	139.60	1100
2004-03-01	138.65	139.54	137.79	139.54	2800
2004-03-02	140.60	142.50	140.60	141.86	3900
2004-03-03	141.00	141.50	139.00	140.37	5100
2004-03-04	140.13	140.37	139.50	140.37	1400
2004-03-05	140.37	140.71	139.50	140.51	900
2004-03-08	140.50	141.40	140.25	140.48	8300
2004-03-09	140.00	140.20	139.93	139.93	5300
2004-03-10	140.70	140.70	139.51	139.51	1900
2004-03-11	139.27	140.25	139.25	139.99	1000
2004-03-12	140.00	140.00	140.00	140.00	500
2004-03-15	139.75	142.60	139.30	139.97	5700
2004-03-16	139.97	141.00	139.93	140.85	1600
2004-03-17	140.85	142.30	140.85	142.30	700
2004-03-18	142.05	142.30	141.00	142.00	3200
2004-03-19	142.00	146.00	141.05	145.68	6500
2004-03-22	145.69	145.69	143.50	143.51	1800
2004-03-23	144.00	144.00	136.60	138.61	15500
2004-03-24	139.50	139.95	137.20	137.50	1900
2004-03-25	136.90	138.50	136.90	137.55	800
2004-03-26	138.00	139.40	138.00	139.40	500
2004-03-29	139.40	142.35	139.40	141.75	1400
2004-03-30	143.50	153.00	143.50	153.00	14400
2004-03-31	153.00	162.45	153.00	160.00	36500
2004-04-01	160.01	163.00	160.01	162.50	3500
2004-04-02	162.51	164.65	162.51	164.00	4900
2004-04-05	163.00	163.99	162.50	163.95	2500
2004-04-06	163.96	163.96	157.13	157.13	9800
2004-04-07	156.15	158.85	155.50	155.50	10500
2004-04-08	155.51	157.00	154.99	157.00	7200
2004-04-12	157.00	158.50	152.05	152.05	6300
2004-04-13	151.10	151.85	149.96	150.40	5000
2004-04-14	150.00	150.00	148.05	149.00	2600
2004-04-15	147.50	148.31	147.00	148.00	5100
2004-04-16	148.50	149.50	146.50	147.70	6200
2004-04-19	146.80	149.41	146.00	149.41	2100
2004-04-20	149.50	151.00	149.41	149.42	1900
2004-04-21	148.80	149.16	148.80	149.16	500
2004-04-22	150.00	152.25	148.75	151.30	4100
2004-04-23	151.55	152.25	151.53	152.22	700
2004-04-26	153.00	155.50	153.00	155.25	2900
2004-04-27	156.05	157.70	156.05	157.70	4300
2004-04-28	157.95	158.70	155.00	155.00	5000
2004-04-29	155.25	155.25	153.40	153.40	900
2004-04-30	153.65	155.95	152.50	155.95	2800
2004-05-03	156.20	157.45	155.98	157.45	2700
2004-05-04	157.70	161.40	156.00	159.81	7800
2004-05-05	159.85	163.30	159.85	163.23	3900
2004-05-06	163.23	163.23	158.50	159.50	4500
2004-05-07	158.75	159.00	157.98	157.98	1000
2004-05-10	157.50	157.51	155.55	156.00	2700
2004-05-11	156.00	156.00	155.55	156.00	800
2004-05-12	155.55	156.00	155.50	156.00	1600
2004-05-13	155.50	156.00	154.60	155.98	1100
2004-05-14	156.12	156.12	155.73	155.76	400
2004-05-17	155.15	155.15	154.50	154.50	2000
2004-05-18	154.74	154.74	154.00	154.00	1200
2004-05-19	154.75	157.00	154.75	155.45	8800
2004-05-20	155.45	155.46	153.60	154.00	2900
2004-05-21	154.75	157.09	154.75	157.09	3300
2004-05-24	157.80	158.00	157.80	158.00	400
2004-05-25	158.50	161.60	158.50	161.60	5300
2004-05-26	162.20	162.20	161.10	161.30	3200
2004-05-27	161.30	163.51	161.30	162.85	7800
2004-05-28	161.85	161.86	161.10	161.10	2500
2004-06-01	162.10	162.50	160.70	161.10	3600
2004-06-02	161.10	162.00	161.10	162.00	500
2004-06-03	162.00	162.00	161.00	161.99	700
2004-06-04	162.75	166.87	162.75	166.87	4700
2004-06-07	166.87	168.00	165.50	167.40	4000
2004-06-08	166.40	166.40	165.05	165.05	1100
2004-06-09	165.00	165.00	164.98	164.98	900
2004-06-10	164.98	164.99	164.98	164.99	3000
2004-06-14	164.98	164.98	162.25	162.25	4000
2004-06-15	162.26	162.26	162.02	162.06	2100
2004-06-16	162.06	162.95	162.06	162.10	5500
2004-06-17	162.11	162.90	162.11	162.86	1900
2004-06-18	163.20	163.70	162.50	162.51	6600
2004-06-21	162.75	162.75	161.90	162.36	3700
2004-06-22	162.29	164.75	162.26	162.84	4900
2004-06-23	163.01	163.60	162.82	163.08	1400
2004-06-24	164.00	168.90	163.88	168.30	5100
2004-06-25	169.20	172.00	169.01	172.00	13400
2004-06-28	171.00	171.01	170.25	170.25	3300
2004-06-29	169.25	169.25	167.25	167.54	2500
2004-06-30	167.54	167.95	167.54	167.74	2100
2004-07-01	167.99	169.50	167.50	169.03	3500
2004-07-02	169.21	170.00	169.00	169.75	800
2004-07-06	168.90	169.67	168.60	168.65	2600
2004-07-07	168.65	168.66	168.50	168.51	1100
2004-07-08	171.20	171.20	168.60	168.61	2300
2004-07-09	168.61	169.00	168.61	169.00	200
2004-07-12	169.00	169.00	168.48	168.49	1200
2004-07-13	168.25	168.25	167.55	168.00	1400
2004-07-14	168.25	169.70	167.25	169.00	2000
2004-07-15	170.00	173.25	170.00	172.25	3400
2004-07-16	172.99	172.99	170.01	170.02	1400
2004-07-19	170.93	170.95	170.05	170.05	400
2004-07-20	170.75	170.75	170.41	170.41	1000
2004-07-21	171.00	171.00	168.00	168.25	2500
2004-07-22	167.75	168.50	166.00	168.50	1100
2004-07-23	169.25	169.25	167.25	167.26	1600
2004-07-26	167.23	168.70	167.20	168.15	1600
2004-07-27	168.99	169.40	168.95	169.00	1600
2004-07-28	168.98	169.50	168.40	169.50	1500
2004-07-29	169.36	171.00	168.45	171.00	2500
2004-07-30	171.98	171.98	170.50	170.65	1600
2004-08-02	169.25	170.65	169.15	170.65	3100
2004-08-03	170.24	170.68	168.50	168.50	3600
2004-08-04	168.25	168.75	168.05	168.50	1100
2004-08-05	168.50	168.50	167.71	167.72	1000
2004-08-06	166.72	168.00	166.25	166.50	2900
2004-08-09	166.60	166.60	164.00	165.21	1700
2004-08-10	166.15	168.30	166.15	168.22	600
2004-08-11	167.10	168.22	166.07	168.22	1000
2004-08-12	167.25	168.22	166.60	168.00	1400
2004-08-13	166.90	166.91	166.90	166.91	900
2004-08-16	166.91	170.02	166.91	168.60	1300
2004-08-17	169.00	171.00	169.00	171.00	9100
2004-08-18	171.05	174.45	171.05	174.45	3700
2004-08-19	175.00	175.00	173.01	173.01	17200
2004-08-20	173.02	178.35	173.02	178.35	12500
2004-08-23	178.35	179.00	175.60	178.98	3700
2004-08-24	179.00	182.51	179.00	182.51	8300
2004-08-25	182.50	185.75	182.50	185.75	6800
2004-08-26	185.00	187.25	185.00	186.00	4700
2004-08-27	186.75	188.90	185.75	188.90	3900
2004-08-30	188.90	190.40	188.50	189.00	4500
2004-08-31	189.85	194.25	189.85	193.85	5100
2004-09-01	196.50	196.50	193.50	195.00	5400
2004-09-02	195.34	199.35	195.34	199.35	3800
2004-09-03	199.35	199.35	196.50	196.50	2700
2004-09-07	196.51	200.00	196.51	199.26	4100
2004-09-08	199.50	199.50	196.02	196.02	3100
2004-09-09	196.03	199.85	196.03	197.05	7600
2004-09-10	197.06	200.55	197.00	197.00	4100
2004-09-13	197.01	200.50	197.01	199.75	7100
2004-09-14	200.25	200.25	199.50	199.50	1300
2004-09-15	198.50	199.00	198.50	199.00	2300
2004-09-16	198.50	199.00	197.75	198.70	1400
2004-09-17	198.95	198.95	196.00	197.25	6100
2004-09-20	196.50	199.24	196.50	198.87	1100
2004-09-21	198.26	198.88	198.26	198.88	700
2004-09-22	198.00	198.01	195.00	196.41	3900
2004-09-23	195.00	195.00	193.59	193.72	2200
2004-09-24	193.80	193.80	193.32	193.50	2500
2004-09-27	193.50	197.27	193.50	197.00	2300
2004-09-28	197.01	197.01	195.00	197.00	2000
2004-09-29	197.00	203.50	197.00	201.75	12600
2004-09-30	199.35	200.50	198.00	199.10	8600
2004-10-01	200.05	202.00	200.00	200.00	7300
2004-10-04	200.00	200.00	198.50	199.90	2100
2004-10-05	199.00	199.25	195.10	198.50	5000
2004-10-06	198.75	202.00	198.75	201.50	3000
2004-10-07	201.50	201.50	198.00	198.00	1700
2004-10-08	199.00	199.25	196.25	199.25	1800
2004-10-11	198.50	198.50	198.00	198.00	200
2004-10-12	198.75	199.25	197.25	198.00	900
2004-10-13	198.00	198.00	195.25	196.00	1500
2004-10-14	195.50	199.00	195.00	199.00	5600
2004-10-15	199.75	199.75	197.75	197.75	3800
2004-10-18	198.75	198.75	198.00	198.01	800
2004-10-19	199.50	199.50	197.25	198.00	3600
2004-10-20	197.85	199.71	197.85	199.00	4200
2004-10-21	199.00	199.00	196.50	198.90	3900
2004-10-22	198.89	198.90	198.89	198.90	300
2004-10-25	198.90	198.90	198.90	198.90	700
2004-10-26	198.90	199.25	198.13	198.90	5800
2004-10-27	198.90	200.90	198.90	200.32	6000
2004-10-28	199.88	201.50	197.00	197.76	8300
2004-10-29	197.60	198.01	196.25	197.60	600
2004-11-01	196.80	198.99	196.20	197.60	700
2004-11-02	199.13	199.25	195.50	197.60	2800
2004-11-03	196.25	197.60	195.75	196.20	3600
2004-11-04	195.69	199.00	195.69	199.00	2600
2004-11-05	200.95	200.95	198.72	199.36	900
2004-11-08	201.00	202.35	199.00	200.20	2400
2004-11-09	201.50	201.50	199.00	199.99	3700
2004-11-10	200.99	200.99	200.24	200.99	600
2004-11-11	200.99	202.95	199.35	202.95	2700
2004-11-12	202.95	202.95	200.52	201.25	2100
2004-11-15	199.55	201.25	197.75	201.25	2400
2004-11-16	200.25	201.00	199.05	200.05	2000
2004-11-17	201.50	211.25	201.50	210.03	21400
2004-11-18	210.03	210.03	208.60	208.74	4500
2004-11-19	207.25	208.00	206.00	206.00	1100
2004-11-22	206.01	206.75	203.83	205.00	4300
2004-11-23	204.00	204.00	203.90	204.00	7800
2004-11-24	203.05	208.50	203.05	207.05	5700
2004-11-29	207.06	207.06	205.31	207.05	800
2004-11-30	208.00	211.50	208.00	211.00	3900
2004-12-01	211.00	221.75	211.00	218.65	16700
2004-12-02	220.50	220.75	214.77	215.15	5400
2004-12-03	215.75	217.40	215.75	217.40	300
2004-12-06	217.40	219.36	215.75	217.40	1100
2004-12-07	219.30	220.90	217.40	220.04	3900
2004-12-08	218.60	220.98	216.95	220.25	3100
2004-12-09	221.50	226.25	221.50	224.91	15800
2004-12-10	226.75	230.05	226.75	230.01	9400
2004-12-13	229.05	230.00	226.00	228.40	4100
2004-12-14	229.00	229.00	227.50	227.50	2400
2004-12-15	227.51	227.51	223.60	223.75	3400
2004-12-16	224.25	225.49	222.75	223.15	1900
2004-12-17	224.00	224.00	219.75	221.50	6100
2004-12-20	220.50	220.50	219.00	219.00	1000
2004-12-21	219.75	220.00	217.30	218.55	3500
2004-12-22	217.55	220.50	217.00	219.50	3600
2004-12-23	220.00	220.25	218.25	220.00	900
2004-12-27	220.01	221.00	217.55	217.55	1900
2004-12-28	217.00	217.87	215.10	216.00	2600
2004-12-29	215.10	216.00	212.65	215.65	4600
2004-12-30	215.00	215.00	211.60	212.50	2400
2004-12-31	211.05	215.00	210.00	215.00	11700
2005-01-03	215.00	215.00	212.05	213.50	5900
2005-01-04	214.75	218.25	214.75	217.60	5500
2005-01-05	217.00	221.55	217.00	219.61	5500
2005-01-06	217.90	219.50	216.00	216.00	2200
2005-01-07	216.01	216.01	210.48	214.50	8100
2005-01-10	216.00	220.00	215.25	215.40	10600
2005-01-11	216.50	219.99	216.50	218.42	7700
2005-01-12	218.05	218.42	216.79	218.42	2200
2005-01-13	219.00	219.00	217.75	217.76	1800
2005-01-14	217.76	222.45	217.76	222.00	7600
2005-01-18	223.75	225.75	221.30	223.00	11200
2005-01-19	223.00	224.75	217.85	219.25	5100
2005-01-20	221.10	222.65	219.10	219.26	3900
2005-01-21	220.00	221.16	219.26	220.25	5300
2005-01-24	220.50	222.00	220.50	221.01	2000
2005-01-25	221.50	223.00	219.55	220.00	5600
2005-01-26	220.50	220.50	218.50	218.60	1100
2005-01-27	217.75	218.50	214.75	218.50	5500
2005-01-28	217.50	218.50	217.50	218.45	1400
2005-01-31	218.46	219.25	217.02	218.90	1700
2005-02-01	218.91	218.91	218.02	218.90	3100
2005-02-02	218.90	220.50	218.04	218.90	1000
2005-02-03	218.90	218.99	218.09	218.90	3900
2005-02-04	218.99	221.96	218.99	221.79	4400
2005-02-07	221.80	222.00	221.80	222.00	300
2005-02-08	220.50	220.90	218.75	220.90	8200
2005-02-09	220.90	220.90	218.27	219.01	4900
2005-02-10	219.00	219.00	218.15	218.16	1000
2005-02-11	218.16	218.17	218.16	218.17	400
2005-02-14	218.17	218.18	218.17	218.17	900
2005-02-15	218.10	218.36	218.03	218.03	1900
2005-02-16	218.04	220.50	218.04	220.50	2700
2005-02-17	221.00	231.30	221.00	229.10	17100
2005-02-18	228.15	230.00	228.15	229.11	1600
2005-02-22	229.11	235.93	229.11	235.84	13300
2005-02-23	236.07	238.80	235.35	235.35	8400
2005-02-24	237.00	237.75	236.33	237.75	11100
2005-02-25	238.50	241.31	238.50	239.50	3800
2005-02-28	239.50	240.00	237.85	239.10	4200
2005-03-01	239.50	243.00	239.50	243.00	5300
2005-03-02	242.00	248.50	242.00	247.50	5700
2005-03-03	248.50	253.59	248.50	253.24	13900
2005-03-04	254.25	257.75	254.25	254.50	5100
2005-03-07	255.00	255.00	251.50	253.02	4300
2005-03-08	253.50	255.01	253.50	254.21	1600
2005-03-09	254.00	254.00	249.50	249.50	3700
2005-03-10	248.02	248.02	245.52	245.75	5000
2005-03-11	244.00	244.00	242.76	242.77	2300
2005-03-14	240.00	242.20	238.00	242.00	7400
2005-03-15	242.00	247.35	242.00	246.25	6600
2005-03-16	247.10	247.10	246.00	247.01	1600
2005-03-17	247.01	250.50	247.01	250.26	3300
2005-03-18	251.10	251.10	244.11	244.11	12300
2005-03-21	245.00	245.00	244.11	244.11	1100
2005-03-22	244.12	244.12	242.00	242.01	3700
2005-03-23	240.76	242.01	239.50	239.50	2100
2005-03-24	238.00	239.75	236.01	238.50	2700
2005-03-28	237.00	239.00	236.71	236.71	1300
2005-03-29	237.56	237.62	235.00	237.01	2600
2005-03-30	238.00	241.50	238.00	239.50	3400
2005-03-31	240.25	242.00	238.00	241.50	5300
2005-04-01	242.00	242.00	238.25	238.26	2500
2005-04-04	238.27	246.00	238.26	246.00	8600
2005-04-05	247.00	248.50	246.13	247.50	2100
2005-04-06	248.50	249.25	247.25	249.00	2400
2005-04-07	250.00	250.00	248.94	249.70	1500
2005-04-08	249.70	251.40	248.00	248.00	4500
2005-04-11	246.50	248.00	246.00	248.00	800
2005-04-12	247.00	250.00	247.00	250.00	1600
2005-04-13	248.05	249.81	248.05	249.29	900
2005-04-14	248.04	248.80	247.00	247.00	1300
2005-04-15	245.75	245.76	243.75	243.75	1900
2005-04-18	241.80	244.00	240.75	242.50	3000
2005-04-19	242.50	242.51	241.00	242.50	1100
2005-04-20	241.00	241.10	237.50	237.91	6200
2005-04-21	236.00	237.26	231.76	233.58	10900
2005-04-22	233.50	235.75	233.00	234.26	11300
2005-04-25	235.76	240.25	235.51	239.50	7600
2005-04-26	237.75	238.60	236.20	236.44	3700
2005-04-27	237.94	238.44	235.00	235.50	4100
2005-04-28	234.25	234.50	232.50	233.74	1700
2005-04-29	232.24	232.24	227.74	229.47	5200
2005-05-02	229.50	232.00	228.00	228.00	3900
2005-05-03	227.00	227.00	224.00	224.30	6900
2005-05-04	223.00	227.40	223.00	227.40	3000
2005-05-05	228.70	231.90	228.70	231.00	4300
2005-05-06	232.25	235.00	232.25	233.50	3700
2005-05-09	234.75	241.75	234.75	241.75	5700
2005-05-10	243.00	243.00	240.00	241.00	2800
2005-05-11	239.75	240.56	238.00	240.06	4700
2005-05-12	239.90	240.90	239.90	240.20	500
2005-05-13	241.45	242.95	241.00	241.80	3500
2005-05-16	242.80	243.50	242.75	242.95	800
2005-05-17	243.70	244.45	239.95	241.00	4400
2005-05-18	241.75	241.87	240.72	240.72	1200
2005-05-19	241.22	243.00	241.22	242.50	1800
2005-05-20	243.50	243.50	242.34	243.09	600
2005-05-23	242.09	245.09	241.59	245.00	2700
2005-05-24	245.75	249.50	245.00	248.85	6000
2005-05-25	248.00	251.50	248.00	250.25	9800
2005-05-26	251.00	254.50	251.00	252.75	3600
2005-05-27	253.50	255.74	253.50	254.55	7000
2005-05-31	253.80	258.83	253.80	257.83	5200
2005-06-01	258.58	259.09	255.50	257.44	7400
2005-06-02	258.19	259.29	257.94	259.29	3500
2005-06-03	258.54	258.54	255.04	256.50	3900
2005-06-06	257.50	259.00	255.70	257.52	2100
2005-06-07	256.02	257.75	256.00	256.15	2400
2005-06-08	255.15	255.90	252.85	252.85	900
2005-06-09	252.00	254.00	251.00	254.00	1800
2005-06-10	253.00	257.75	253.00	257.75	3500
2005-06-13	258.75	259.00	257.00	258.38	3100
2005-06-14	258.00	258.00	253.05	255.50	6700
2005-06-15	256.25	256.25	254.46	255.96	1600
2005-06-16	256.71	257.21	253.86	254.50	1700
2005-06-17	255.50	256.50	247.25	250.25	15300
2005-06-20	251.00	252.19	248.69	248.69	1500
2005-06-21	249.44	249.69	246.19	246.70	2500
2005-06-22	246.25	248.50	246.25	248.50	2100
2005-06-23	249.25	252.00	248.50	249.49	4100
2005-06-24	250.24	250.74	247.24	248.14	3700
2005-06-27	247.39	249.89	247.39	248.89	800
2005-06-28	249.64	252.00	249.64	251.30	3700
2005-06-29	251.30	251.30	248.35	249.35	2900
2005-06-30	250.08	251.00	248.75	248.75	1100
2005-07-01	248.75	252.25	248.00	250.88	3600
2005-07-05	250.28	253.76	250.00	253.76	3100
2005-07-06	254.51	255.26	252.60	252.60	2000
2005-07-07	251.85	255.46	249.96	254.50	10400
2005-07-08	255.25	257.39	255.00	257.39	2200
2005-07-11	258.14	263.00	258.14	263.00	4800
2005-07-12	263.75	265.00	263.00	263.98	2300
2005-07-13	264.73	264.95	262.73	263.25	3600
2005-07-14	264.00	266.00	264.00	265.22	3100
2005-07-15	264.47	266.38	264.47	266.38	800
2005-07-18	267.38	267.38	266.00	266.69	1400
2005-07-19	267.35	268.75	266.50	266.50	2500
2005-07-20	265.75	269.00	265.75	268.78	2500
2005-07-21	270.00	271.75	270.00	270.16	2900
2005-07-22	270.91	274.41	270.91	274.41	3200
2005-07-25	276.00	276.00	274.50	274.50	1000
2005-07-26	275.50	277.00	274.20	274.50	1300
2005-07-27	275.00	276.75	275.00	276.75	800
2005-07-28	278.00	278.99	276.50	278.25	2100
2005-07-29	277.50	280.00	277.00	279.00	2900
2005-08-01	280.50	281.60	278.75	281.00	4400
2005-08-02	282.00	285.50	282.00	284.22	3900
2005-08-03	282.72	282.72	281.26	281.75	1600
2005-08-04	280.00	281.75	278.75	279.50	2100
2005-08-05	280.00	280.00	269.15	269.25	11900
2005-08-08	265.50	269.50	264.00	264.00	10600
2005-08-09	264.25	264.25	255.35	261.00	11900
2005-08-10	262.00	268.75	262.00	267.75	9200
2005-08-11	268.75	271.00	268.75	270.75	2100
2005-08-12	269.25	270.00	266.50	268.87	2900
2005-08-15	268.00	270.00	267.50	270.00	1000
2005-08-16	270.00	272.00	268.50	268.50	3800
2005-08-17	268.50	270.50	267.00	269.50	7000
2005-08-18	271.00	272.80	271.00	271.05	4500
2005-08-19	272.05	273.39	271.55	273.39	1200
2005-08-22	274.14	275.49	273.39	275.49	800
2005-08-23	275.00	275.30	272.51	274.87	2200
2005-08-24	275.62	275.87	274.87	275.12	600
2005-08-25	275.87	278.20	275.12	275.12	1700
2005-08-26	274.37	276.37	272.87	276.36	4900
2005-08-29	275.25	277.25	274.50	276.35	1200
2005-08-30	277.10	277.10	275.00	276.00	1700
2005-08-31	276.75	277.98	276.75	277.40	700
2005-09-01	278.15	280.15	277.98	277.98	1300
2005-09-02	275.98	277.74	275.98	276.57	1500
2005-09-06	276.97	279.68	276.97	279.68	2100
2005-09-07	280.00	280.70	280.00	280.08	500
2005-09-08	279.33	279.33	277.33	278.08	900
2005-09-09	277.33	279.83	277.33	279.08	1000
2005-09-12	279.83	281.00	279.83	281.00	600
2005-09-13	281.75	282.00	280.94	281.10	900
2005-09-14	281.85	282.60	280.11	280.11	1000
2005-09-15	282.75	282.75	279.51	281.86	2300
2005-09-16	283.11	283.25	282.36	283.25	8000
2005-09-19	284.00	284.00	279.76	280.30	3500
2005-09-20	281.05	295.00	281.05	288.00	11500
2005-09-21	288.75	292.25	282.77	285.25	9900
2005-09-22	284.50	285.40	282.80	283.84	3000
2005-09-23	283.09	283.09	279.25	282.75	6300
2005-09-26	283.50	284.25	282.01	283.76	1600
2005-09-27	283.01	283.01	279.26	279.31	5000
2005-09-28	279.99	279.99	270.00	273.00	10100
2005-09-29	271.75	271.75	269.11	270.84	2800
2005-09-30	271.59	272.00	269.41	270.00	3200
2005-10-03	270.00	271.63	270.00	270.30	700
2005-10-04	271.05	271.05	265.50	265.50	7500
2005-10-05	266.25	266.25	261.45	261.95	4100
2005-10-06	260.95	260.95	254.76	255.87	6800
2005-10-07	254.50	258.00	254.50	255.50	3900
2005-10-10	256.00	256.00	250.70	251.02	4600
2005-10-11	251.76	252.00	250.51	250.51	1500
2005-10-12	250.25	250.25	239.00	239.01	8400
2005-10-13	237.26	237.26	233.00	235.73	7600
2005-10-14	235.73	236.10	234.00	235.00	3700
2005-10-17	234.25	235.25	231.75	234.30	2300
2005-10-18	233.55	239.75	233.55	239.75	3800
2005-10-19	240.75	247.06	240.75	247.00	9700
2005-10-20	247.75	252.70	247.75	249.55	16000
2005-10-21	250.00	250.10	249.00	249.50	3600
2005-10-24	249.50	249.50	248.00	248.50	4700
2005-10-25	248.50	248.50	244.50	245.26	2900
2005-10-26	245.27	245.27	242.00	242.25	3800
2005-10-27	241.25	241.50	240.00	240.00	3500
2005-10-28	240.10	240.10	237.25	238.70	1500
2005-10-31	239.45	242.90	239.45	240.00	11600
2005-11-01	238.00	239.25	236.50	236.85	4700
2005-11-02	237.85	240.75	236.25	240.64	5000
2005-11-03	242.39	245.39	242.39	245.39	4900
2005-11-04	246.00	246.00	242.15	243.95	4500
2005-11-07	244.70	244.70	241.77	241.96	4300
2005-11-08	241.21	243.71	241.21	242.21	900
2005-11-09	243.03	244.75	242.03	244.11	2800
2005-11-10	243.36	253.20	240.00	252.29	14700
2005-11-11	253.04	258.75	253.00	257.25	9400
2005-11-14	255.50	258.76	255.50	256.96	3900
2005-11-15	257.00	258.33	253.64	254.70	3800
2005-11-16	254.00	254.00	250.50	251.00	1800
2005-11-17	250.00	251.50	247.50	250.25	5700
2005-11-18	251.00	252.00	247.00	247.00	4800
2005-11-21	246.00	249.50	246.00	249.50	1900
2005-11-22	250.00	255.09	250.00	253.50	5000
2005-11-23	254.22	256.00	253.00	255.10	2400
2005-11-25	254.35	256.33	254.35	255.85	800
2005-11-28	256.44	256.75	252.75	253.75	4400
2005-11-29	253.00	253.25	252.50	252.50	700
2005-11-30	251.75	253.25	251.10	251.70	1600
2005-12-01	252.45	255.75	252.25	255.00	3300
2005-12-02	255.75	264.70	255.75	264.50	8200
2005-12-05	265.00	265.00	260.75	260.75	3500
2005-12-06	259.25	259.25	255.75	255.75	3400
2005-12-07	254.00	255.20	252.75	253.73	4400
2005-12-08	252.50	256.75	252.50	255.71	4700
2005-12-09	255.75	259.96	255.75	259.46	2100
2005-12-12	260.96	261.86	259.53	260.00	2800
2005-12-13	260.75	261.50	260.50	261.50	800
2005-12-14	262.25	263.75	262.25	262.86	2600
2005-12-15	262.33	262.33	257.80	259.00	2800
2005-12-16	260.50	261.75	258.43	259.00	10300
2005-12-19	258.25	258.42	252.00	252.00	4000
2005-12-20	251.58	251.58	248.29	248.29	3000
2005-12-21	247.54	255.00	247.54	254.40	11400
2005-12-22	255.15	255.15	251.97	253.02	8700
2005-12-23	251.52	252.38	251.52	252.38	300
2005-12-27	251.75	251.75	247.38	249.50	5800
2005-12-28	249.50	250.00	248.51	249.42	1300
2005-12-29	248.25	248.25	247.15	248.00	2300
2005-12-30	248.00	248.00	244.00	245.50	7500
2006-01-03	244.00	245.40	239.12	244.76	9200
2006-01-04	244.25	244.25	241.67	241.67	1400
2006-01-05	240.67	241.80	238.99	239.03	2000
2006-01-06	239.46	240.21	235.96	236.72	4900
2006-01-09	237.47	245.40	237.47	243.40	6400
2006-01-10	244.40	245.65	242.00	242.80	2000
2006-01-11	244.30	245.80	242.30	245.72	4900
2006-01-12	244.97	244.97	240.68	242.68	4200
2006-01-13	242.95	243.00	242.05	242.80	600
2006-01-17	241.80	241.80	238.30	240.00	7000
2006-01-18	239.05	240.25	238.91	240.25	500
2006-01-19	240.85	242.00	240.85	242.00	900
2006-01-20	241.10	241.10	239.00	239.10	1700
2006-01-23	239.85	240.85	239.85	240.43	900
2006-01-24	240.99	241.40	239.50	239.90	2200
2006-01-25	239.90	243.40	239.90	243.40	1700
2006-01-26	244.00	246.90	243.25	246.90	1200
2006-01-27	246.20	249.70	246.20	248.00	7500
2006-01-30	247.00	247.30	245.83	246.58	1600
2006-01-31	247.33	247.50	245.39	246.85	2700
2006-02-01	246.10	248.00	246.10	248.00	1000
2006-02-02	247.25	247.25	243.75	243.75	3200
2006-02-03	243.33	243.80	241.80	242.90	1600
2006-02-06	243.65	243.75	242.49	243.70	1500
2006-02-07	244.45	244.45	241.71	241.71	1800
2006-02-08	242.46	242.46	239.00	239.00	1000
2006-02-09	238.25	238.25	236.75	237.50	1900
2006-02-10	236.75	237.75	235.23	237.75	3400
2006-02-13	237.75	241.25	237.68	238.50	3400
2006-02-14	239.25	241.00	237.75	239.50	1600
2006-02-15	238.75	239.25	236.25	239.25	1300
2006-02-16	240.00	241.98	238.54	241.98	2200
2006-02-17	242.40	244.60	242.40	242.64	3200
2006-02-21	243.00	243.00	241.00	241.00	1000
2006-02-22	241.75	241.75	238.75	238.75	4300
2006-02-23	237.50	237.50	234.99	235.04	4900
2006-02-24	235.79	237.29	234.59	235.23	2500
2006-02-27	236.23	240.00	234.75	239.50	3400
2006-02-28	240.00	242.00	237.50	237.50	4100
2006-03-01	238.50	241.75	238.50	241.50	3700
2006-03-02	242.25	242.25	238.50	238.50	3200
2006-03-03	237.75	240.00	236.00	238.55	4300
2006-03-06	239.30	243.43	239.00	241.25	9600
2006-03-07	240.50	244.00	239.75	243.25	4800
2006-03-08	242.25	245.00	242.00	245.00	3500
2006-03-09	245.75	250.50	245.00	250.00	7300
2006-03-10	251.00	256.26	250.25	255.25	6100
2006-03-13	256.50	260.50	256.50	257.25	4400
2006-03-14	256.00	263.00	255.25	262.91	7200
2006-03-15	263.70	274.00	262.50	273.57	10400
2006-03-16	274.25	276.50	272.50	276.50	4900
2006-03-17	276.50	283.72	276.50	283.64	25100
2006-03-20	282.64	282.64	277.00	278.70	6300
2006-03-21	278.50	278.50	272.00	272.00	6400
2006-03-22	271.75	274.60	271.60	271.90	3300
2006-03-23	271.00	271.75	268.40	271.75	7500
2006-03-24	272.90	276.90	272.90	276.90	6000
2006-03-27	276.00	278.25	274.60	278.00	4800
2006-03-28	278.50	280.47	278.25	279.50	3200
2006-03-29	280.27	283.02	280.00	283.02	4700
2006-03-30	284.00	286.50	284.00	286.15	3900
2006-03-31	286.65	289.00	286.50	289.00	6400
2006-04-03	288.00	288.55	283.25	284.50	4500
2006-04-04	285.00	285.75	282.25	282.25	2000
2006-04-05	283.75	284.23	282.00	284.23	2400
2006-04-06	283.23	283.23	279.50	282.50	4200
2006-04-07	284.45	284.45	281.00	283.00	5100
2006-04-10	284.00	284.00	277.75	277.75	3400
2006-04-11	276.00	276.00	272.75	272.75	1700
2006-04-12	272.00	272.00	269.99	270.75	4800
2006-04-13	269.75	276.00	268.75	276.00	11000
2006-04-17	275.00	275.00	271.50	271.50	2800
2006-04-18	270.50	274.50	270.00	274.45	5900
2006-04-19	275.45	277.00	273.00	277.00	7000
2006-04-20	276.50	277.50	274.00	277.25	2900
2006-04-21	278.50	280.00	277.65	278.99	2600
2006-04-24	279.79	279.79	277.25	277.75	1500
2006-04-25	276.75	276.75	272.75	273.75	2600
2006-04-26	276.50	278.04	276.50	276.50	5400
2006-04-27	276.50	277.90	275.00	277.34	2000
2006-04-28	276.59	280.00	276.59	279.25	4900
2006-05-01	280.25	281.68	277.75	277.75	7800
2006-05-02	278.50	279.75	276.50	279.00	1600
2006-05-03	280.00	280.75	279.00	280.00	1000
2006-05-04	280.00	280.00	279.00	279.00	600
2006-05-05	279.50	281.25	279.50	280.50	2900
2006-05-08	279.50	279.50	279.00	279.36	1200
2006-05-09	278.56	278.56	276.25	276.25	3200
2006-05-10	277.25	277.25	274.02	274.07	1700
2006-05-11	273.10	273.10	268.01	268.01	5500
2006-05-12	267.00	267.75	262.00	264.50	7000
2006-05-15	263.50	264.56	260.40	262.75	7200
2006-05-16	263.50	266.00	263.50	264.50	3000
2006-05-17	263.50	263.50	259.00	261.75	5500
2006-05-18	262.25	263.75	261.00	261.00	4100
2006-05-19	261.00	261.00	254.50	258.57	6300
2006-05-22	257.07	257.07	251.50	254.00	11500
2006-05-23	255.25	257.50	253.75	254.28	7700
2006-05-24	255.25	255.25	250.00	252.00	3500
2006-05-25	253.00	254.00	251.34	252.50	2400
2006-05-26	253.75	256.00	252.50	254.60	3300
2006-05-30	253.60	253.60	250.76	251.00	4600
2006-05-31	252.00	254.45	251.00	252.48	4400
2006-06-01	253.48	253.48	251.67	252.35	2400
2006-06-02	253.25	253.50	250.50	252.00	2500
2006-06-05	251.00	260.13	251.00	255.00	11800
2006-06-06	255.00	256.95	253.00	254.28	10900
2006-06-07	252.50	257.75	250.78	255.50	6200
2006-06-08	254.00	255.50	252.00	255.35	4500
2006-06-09	255.00	257.50	255.00	257.00	5500
2006-06-12	256.00	257.00	254.00	255.00	3500
2006-06-13	254.00	255.00	252.00	254.00	3800
2006-06-14	255.00	256.75	254.25	256.25	2400
2006-06-15	255.75	260.99	255.75	260.98	4100
2006-06-16	259.00	263.25	259.00	261.00	26400
2006-06-19	261.00	261.00	258.00	258.50	7300
2006-06-20	257.00	258.50	256.00	256.00	5400
2006-06-21	255.50	264.97	255.50	263.17	9000
2006-06-22	262.17	262.90	260.10	261.00	4300
2006-06-23	260.10	264.00	260.10	263.50	1500
2006-06-26	264.50	265.00	262.17	264.89	1800
2006-06-27	265.00	267.00	264.51	266.30	5400
2006-06-28	266.30	266.30	263.10	264.85	5600
2006-06-29	265.85	268.00	264.00	268.00	6500
2006-06-30	267.00	272.99	267.00	271.76	9700
2006-07-03	272.75	277.65	271.98	276.21	4800
2006-07-05	275.50	278.40	274.50	277.51	2700
2006-07-06	276.75	281.00	276.75	280.00	6000
2006-07-07	279.25	280.63	278.02	278.50	1300
2006-07-10	278.50	278.50	276.50	278.00	2000
2006-07-11	276.40	279.00	275.01	279.00	2500
2006-07-12	278.00	278.10	273.00	274.27	4900
2006-07-13	273.27	273.27	268.13	268.25	4000
2006-07-14	266.50	266.50	262.02	263.00	7700
2006-07-17	262.00	262.00	258.25	259.63	6800
2006-07-18	256.63	260.50	256.63	260.50	6700
2006-07-19	261.25	266.25	261.25	263.99	6300
2006-07-20	264.99	268.49	264.99	266.00	1900
2006-07-21	266.00	266.00	262.50	263.25	2000
2006-07-24	264.25	265.00	263.50	265.00	1400
2006-07-25	265.00	268.40	264.25	266.65	3000
2006-07-26	266.50	267.50	265.50	266.51	2600
2006-07-27	267.25	267.25	263.75	264.49	4300
2006-07-28	265.00	268.50	265.00	268.25	3400
2006-07-31	267.00	277.95	267.00	273.68	13600
2006-08-01	272.93	273.75	272.00	272.00	1400
2006-08-02	272.75	275.00	272.00	275.00	2700
2006-08-03	275.75	279.98	275.45	279.51	5600
2006-08-04	278.75	279.98	273.75	276.00	8700
2006-08-07	275.00	277.00	275.00	277.00	2000
2006-08-08	277.50	277.50	274.25	275.25	3200
2006-08-09	274.50	276.99	273.10	273.10	3000
2006-08-10	271.20	276.50	271.00	276.00	3600
2006-08-11	275.25	276.75	274.50	274.50	1000
2006-08-14	275.50	276.25	273.75	273.75	900
2006-08-15	274.75	278.75	274.75	278.67	1700
2006-08-16	279.70	281.00	279.00	281.00	1100
2006-08-17	279.50	282.50	279.50	280.16	2700
2006-08-18	278.50	279.50	277.50	279.50	1400
2006-08-21	279.36	283.60	278.60	282.75	1900
2006-08-22	282.38	283.00	282.38	283.00	200
2006-08-23	284.00	287.65	282.00	285.65	6600
2006-08-24	286.65	290.65	285.65	288.67	5700
2006-08-25	287.67	287.67	282.67	287.00	3300
2006-08-28	288.00	290.25	288.00	290.25	1600
2006-08-29	291.25	291.80	287.00	288.80	6300
2006-08-30	289.80	289.90	284.00	287.75	9100
2006-08-31	288.75	292.50	287.50	287.75	6600
2006-09-01	288.25	288.99	286.35	287.09	2400
2006-09-05	288.00	290.90	286.00	289.45	2800
2006-09-06	288.00	289.90	286.50	287.00	3700
2006-09-07	286.00	286.00	283.10	283.51	5000
2006-09-08	282.50	283.50	281.50	281.55	3400
2006-09-11	280.80	285.00	280.00	285.00	2900
2006-09-12	285.00	288.00	282.65	287.94	5900
2006-09-13	289.50	290.38	288.00	290.38	4400
2006-09-14	290.49	294.41	289.65	294.41	5000
2006-09-15	295.40	300.00	294.51	297.90	46700
2006-09-18	296.90	304.00	296.90	299.05	17300
2006-09-19	300.00	300.00	296.00	297.92	3500
2006-09-20	297.92	301.00	296.00	299.61	6400
2006-09-21	298.81	301.00	297.00	300.22	12500
2006-09-22	299.22	300.81	297.00	299.81	6000
2006-09-25	300.00	300.00	296.00	297.75	5400
2006-09-26	296.75	300.00	295.75	297.30	4100
2006-09-27	296.30	303.99	295.55	301.51	7100
2006-09-28	302.50	313.49	300.50	310.75	16500
2006-09-29	311.75	314.25	310.24	310.25	8100
2006-10-02	308.50	308.90	305.52	307.00	8400
2006-10-03	306.00	315.99	305.65	314.75	7100
2006-10-04	313.75	322.04	313.75	322.04	8600
2006-10-05	323.54	332.50	322.54	331.50	12300
2006-10-06	331.50	339.00	330.50	337.61	9900
2006-10-09	337.61	340.50	333.63	339.64	2500
2006-10-10	341.50	346.50	339.50	344.01	12400
2006-10-11	343.25	347.24	339.60	341.50	14200
2006-10-12	343.00	345.90	340.25	343.10	5400
2006-10-13	344.00	350.99	344.00	349.75	11900
2006-10-16	349.75	358.95	349.75	358.95	15500
2006-10-17	357.51	362.00	355.50	360.74	8600
2006-10-18	361.50	365.50	360.35	363.75	6400
2006-10-19	365.25	369.30	365.25	366.51	8000
2006-10-20	367.51	367.51	362.50	365.51	6200
2006-10-23	364.26	366.25	359.26	364.75	6400
2006-10-24	364.75	364.75	360.00	361.00	5600
2006-10-25	360.00	364.49	358.50	363.50	5000
2006-10-26	365.40	368.00	364.15	368.00	6300
2006-10-27	366.50	379.50	365.00	377.72	23200
2006-10-30	375.80	375.80	370.80	370.80	10800
2006-10-31	370.80	371.80	364.75	364.75	13500
2006-11-01	364.75	366.00	361.50	362.50	8400
2006-11-02	364.45	364.45	360.01	361.00	7400
2006-11-03	363.50	366.00	355.50	355.50	9700
2006-11-06	357.00	364.00	353.00	362.50	13700
2006-11-07	360.75	366.75	360.75	366.75	10000
2006-11-08	365.25	366.38	361.03	366.30	13600
2006-11-09	365.00	366.00	363.00	363.55	5700
2006-11-10	362.25	366.01	361.02	365.51	5500
2006-11-13	365.00	369.50	365.00	368.38	11100
2006-11-14	368.00	377.06	368.00	376.61	10600
2006-11-15	378.50	384.00	378.25	383.00	17200
2006-11-16	383.90	387.50	381.26	386.20	13100
2006-11-17	384.99	386.00	381.06	386.00	8900
2006-11-20	384.50	394.00	384.50	391.00	15200
2006-11-21	389.50	407.95	389.50	407.95	20500
2006-11-22	410.50	414.50	410.50	411.50	9800
2006-11-24	410.00	414.48	410.00	414.48	4700
2006-11-27	416.00	418.00	408.00	408.00	23700
2006-11-28	406.50	406.50	402.00	403.00	14200
2006-11-29	404.95	404.95	397.50	400.50	21400
2006-11-30	399.50	406.16	396.50	406.00	17200
2006-12-01	404.50	408.52	403.40	407.40	14500
2006-12-04	407.40	419.97	406.05	418.80	17500
2006-12-05	419.00	423.00	415.95	423.00	18500
2006-12-06	421.05	429.44	419.50	427.50	18900
2006-12-07	428.50	432.97	425.00	429.50	14400
2006-12-08	430.75	432.00	426.75	430.75	9000
2006-12-11	429.25	434.25	429.25	432.03	6100
2006-12-12	433.00	433.00	429.00	429.47	5200
2006-12-13	431.00	440.00	431.00	436.60	28900
2006-12-14	437.50	445.00	437.50	444.45	15400
2006-12-15	445.00	449.90	444.82	444.82	25000
2006-12-18	444.00	446.00	437.66	438.00	14700
2006-12-19	438.00	438.00	424.40	425.00	17300
2006-12-20	426.90	429.00	424.10	427.50	9800
2006-12-21	426.50	428.00	418.64	419.20	11400
2006-12-22	420.00	425.00	418.75	423.35	11900
2006-12-26	423.00	427.50	422.00	426.00	6000
2006-12-27	427.50	429.50	425.50	425.50	6200
2006-12-28	424.50	424.99	420.50	420.70	8300
2006-12-29	421.70	422.49	417.70	419.65	8300
2007-01-03	418.15	422.50	416.25	422.50	16400
2007-01-04	423.50	428.00	421.00	426.75	15800
2007-01-05	425.50	449.84	420.75	422.50	11600
2007-01-08	424.00	424.00	402.75	416.97	11200
2007-01-09	418.47	418.47	402.33	411.17	13200
2007-01-10	409.18	413.24	405.18	413.24	14500
2007-01-11	412.24	416.24	411.50	413.99	6600
2007-01-12	412.99	412.99	407.38	407.38	7400
2007-01-16	407.38	409.50	404.25	404.78	8000
2007-01-17	406.14	414.24	404.89	412.86	10500
2007-01-18	414.51	414.51	409.27	410.58	8600
2007-01-19	409.00	414.66	409.00	414.66	5100
2007-01-22	413.16	414.50	410.51	413.55	4200
2007-01-23	411.91	415.13	407.91	413.98	5900
2007-01-24	413.13	414.25	410.45	413.87	2400
2007-01-25	412.43	414.28	410.18	411.75	4800
2007-01-26	411.75	415.30	411.39	414.93	2800
2007-01-29	414.93	416.18	413.68	416.18	1500
2007-01-30	418.00	429.49	417.50	429.36	10900
2007-01-31	429.36	433.35	429.36	432.86	4300
2007-02-01	431.13	439.50	431.13	436.49	9300
2007-02-02	440.00	444.50	439.74	442.42	5300
2007-02-05	444.00	448.03	438.85	441.69	8500
2007-02-06	443.00	448.00	442.75	444.00	7500
2007-02-07	445.50	460.50	444.75	458.11	17500
2007-02-08	458.34	468.25	457.09	467.25	9500
2007-02-09	465.35	471.00	457.27	465.00	17800
2007-02-12	466.50	466.51	445.50	449.50	17000
2007-02-13	449.00	455.00	442.75	454.54	9300
2007-02-14	454.53	456.50	445.51	450.00	9000
2007-02-15	451.50	454.25	448.00	449.25	4700
2007-02-16	447.50	447.50	441.00	446.25	5600
2007-02-20	446.25	452.60	444.00	452.00	5500
2007-02-21	451.00	452.25	448.50	451.00	3300
2007-02-22	449.50	449.50	442.50	444.40	4400
2007-02-23	444.40	445.00	436.00	439.50	7100
2007-02-26	437.55	437.57	426.56	427.76	9700
2007-02-27	425.26	425.26	397.00	397.00	24800
2007-02-28	401.00	412.47	398.50	409.25	19900
2007-03-01	406.50	412.75	401.25	410.73	10800
2007-03-02	409.25	414.25	402.60	403.00	11100
2007-03-05	401.00	401.00	385.14	385.14	13500
2007-03-06	388.00	402.50	388.00	401.00	12800
2007-03-07	400.00	401.26	394.76	396.00	6700
2007-03-08	397.97	403.00	395.30	399.45	15300
2007-03-09	401.40	403.77	394.79	398.48	7600
2007-03-12	398.48	399.73	391.98	395.96	9100
2007-03-13	394.50	394.51	381.51	383.00	12400
2007-03-14	383.05	383.05	372.00	380.77	13400
2007-03-15	380.77	394.01	380.77	394.01	11600
2007-03-16	394.00	400.98	394.00	398.71	20100
2007-03-19	400.01	406.50	398.76	405.85	9900
2007-03-20	405.85	414.56	405.85	413.22	8700
2007-03-21	414.00	424.49	414.00	421.89	7200
2007-03-22	422.60	425.10	418.60	422.00	6700
2007-03-23	423.25	423.25	420.00	420.50	2400
2007-03-26	419.00	420.70	414.20	420.70	4200
2007-03-27	419.00	419.00	412.50	415.25	5400
2007-03-28	413.75	413.75	407.25	408.00	16800
2007-03-29	411.00	412.25	403.00	407.50	6900
2007-03-30	408.75	412.50	406.25	411.70	5400
2007-04-02	412.70	412.70	406.20	411.39	3700
2007-04-03	412.70	420.16	412.70	419.00	6400
2007-04-04	417.75	421.00	417.75	418.75	3700
2007-04-05	419.25	420.50	415.00	418.00	2700
2007-04-09	418.00	419.37	414.37	415.62	1900
2007-04-10	416.25	420.67	416.25	420.67	2500
2007-04-11	421.00	421.06	414.25	418.50	6600
2007-04-12	420.00	421.00	412.75	414.50	4800
2007-04-13	413.25	414.46	407.47	408.05	3400
2007-04-16	409.75	412.25	408.57	410.00	2500
2007-04-17	408.36	411.15	407.11	411.15	3800
2007-04-18	410.00	410.00	408.75	408.75	900
2007-04-19	407.10	407.10	401.27	403.50	5700
2007-04-20	405.80	405.80	400.01	403.87	3400
2007-04-23	403.87	407.17	398.68	405.60	10900
2007-04-24	405.60	405.60	395.90	397.50	10500
2007-04-25	399.30	399.30	390.13	393.26	10700
2007-04-26	393.00	393.00	387.31	389.81	3500
2007-04-27	389.91	392.34	385.36	387.37	6600
2007-04-30	391.00	395.75	382.50	384.00	17000
2007-05-01	384.01	384.01	373.76	378.11	13300
2007-05-02	377.11	386.64	376.54	378.35	22200
2007-05-03	378.42	380.50	373.60	380.50	11800
2007-05-04	381.20	393.85	378.03	389.30	16400
2007-05-07	390.00	398.95	388.49	398.33	9200
2007-05-08	397.33	397.33	390.66	392.58	4800
2007-05-09	393.82	398.74	393.75	398.00	3300
2007-05-10	397.01	397.01	388.65	388.65	9200
2007-05-11	389.65	399.40	389.65	399.00	6200
2007-05-14	400.00	405.14	398.75	401.88	9800
2007-05-15	402.88	404.94	397.80	397.80	11600
2007-05-16	398.37	399.05	392.55	397.25	13900
2007-05-17	395.40	395.97	389.47	391.00	5400
2007-05-18	392.00	392.00	384.22	386.27	7700
2007-05-21	387.52	393.77	387.52	392.20	6200
2007-05-22	391.00	393.00	389.25	392.30	6900
2007-05-23	393.30	399.00	392.00	394.75	17100
2007-05-24	396.00	397.24	378.80	384.00	20800
2007-05-25	385.95	391.75	383.49	390.50	11400
2007-05-29	392.25	407.20	392.25	405.79	14600
2007-05-30	404.00	424.75	404.00	422.10	22400
2007-05-31	422.10	434.65	420.13	434.65	105700
2007-06-01	433.25	434.64	430.25	434.64	17700
2007-06-04	433.00	441.02	431.75	441.02	9500
2007-06-05	440.02	440.06	436.02	440.00	6800
2007-06-06	438.10	439.35	428.05	430.70	15700
2007-06-07	429.50	429.50	411.64	411.64	21300
2007-06-08	412.94	422.17	405.00	419.45	25200
2007-06-11	408.15	427.42	408.15	424.20	10200
2007-06-12	422.35	423.64	416.92	419.50	12300
2007-06-13	420.30	424.68	420.30	422.50	5600
2007-06-14	421.87	421.87	417.73	418.90	4900
2007-06-15	425.00	428.76	424.00	425.75	12500
2007-06-18	424.51	425.61	418.55	422.50	3700
2007-06-19	421.26	421.26	415.50	420.14	5400
2007-06-20	420.14	420.14	408.00	409.25	8500
2007-06-21	410.50	410.50	400.78	405.45	11800
2007-06-22	404.45	405.70	396.75	403.55	28600
2007-06-25	402.10	402.10	387.90	391.90	24200
2007-06-26	394.00	403.12	394.00	398.62	17200
2007-06-27	396.70	409.65	395.45	408.50	11400
2007-06-28	407.00	410.50	403.32	404.57	9700
2007-06-29	406.19	412.00	400.53	404.25	12700
2007-07-02	406.15	414.20	405.00	413.00	10200
2007-07-03	414.25	417.13	413.38	417.13	1200
2007-07-05	417.00	425.00	417.00	419.00	9300
2007-07-06	419.00	423.00	416.50	421.26	3400
2007-07-09	420.01	420.64	416.89	417.02	1900
2007-07-10	416.20	416.20	403.85	405.75	7300
2007-07-11	404.50	404.50	397.00	401.00	8200
2007-07-12	402.95	409.20	398.25	400.75	14400
2007-07-13	401.95	402.34	399.45	401.70	3600
2007-07-16	400.50	403.25	398.01	400.10	7900
2007-07-17	401.00	407.00	401.00	405.25	5500
2007-07-18	404.25	404.25	394.00	402.50	7100
2007-07-19	401.00	403.00	400.81	402.50	3200
2007-07-20	401.25	403.75	391.24	392.49	15000
2007-07-23	393.74	394.99	385.95	387.00	8800
2007-07-24	385.00	385.00	364.39	369.00	24600
2007-07-25	370.95	373.99	355.54	366.25	23600
2007-07-26	361.00	362.00	330.10	350.00	31200
2007-07-27	350.00	350.75	334.49	339.71	25000
2007-07-30	339.71	352.72	333.22	349.12	18600
2007-07-31	350.12	356.62	345.50	354.10	29100
2007-08-01	353.78	356.00	332.09	352.73	24300
2007-08-02	353.21	356.50	349.46	356.44	7100
2007-08-03	356.44	358.18	343.16	345.05	15200
2007-08-06	346.25	346.25	330.00	337.77	16700
2007-08-07	335.79	340.50	332.30	337.66	11500
2007-08-08	339.40	349.26	339.40	346.75	17300
2007-08-09	344.78	356.45	343.03	355.00	11800
2007-08-10	354.00	380.75	350.50	374.74	28300
2007-08-13	379.24	379.24	367.00	372.65	13500
2007-08-14	372.50	372.50	362.00	362.30	7200
2007-08-15	361.05	364.45	355.82	361.60	11500
2007-08-16	361.60	374.50	361.60	374.50	11600
2007-08-17	383.00	384.75	362.99	379.70	16400
2007-08-20	380.00	380.74	374.74	379.00	6600
2007-08-21	378.00	382.00	377.98	382.00	3500
2007-08-22	383.03	391.25	383.03	389.23	5300
2007-08-23	390.38	392.13	386.25	390.00	3200
2007-08-24	389.00	400.00	389.00	400.00	7300
2007-08-27	399.53	399.53	395.00	396.94	2900
2007-08-28	395.10	399.85	392.35	392.35	8000
2007-08-29	393.00	395.00	390.90	393.05	12500
2007-08-30	391.06	398.14	391.06	393.74	10600
2007-08-31	397.25	400.00	396.00	399.75	9700
2007-09-04	398.83	401.25	397.08	400.95	6400
2007-09-05	399.25	399.25	392.75	392.80	4000
2007-09-06	392.80	394.75	392.74	393.00	12000
2007-09-07	391.50	391.50	378.30	378.30	13300
2007-09-10	379.19	386.69	357.64	363.00	24000
2007-09-11	363.47	366.74	358.50	362.25	14600
2007-09-12	360.60	362.35	351.15	354.65	9900
2007-09-13	355.65	364.00	350.60	362.75	13100
2007-09-14	360.80	368.50	355.55	368.50	11600
2007-09-17	368.50	368.50	363.12	365.13	20500
2007-09-18	366.60	378.50	366.60	377.50	12400
2007-09-19	379.40	389.10	379.40	389.10	12900
2007-09-20	389.10	395.00	389.10	391.25	8300
2007-09-21	393.00	397.50	388.10	388.10	21000
2007-09-24	389.34	391.10	386.35	387.05	10300
2007-09-25	385.15	388.63	383.37	384.24	4400
2007-09-26	385.40	385.40	336.56	378.67	8100
2007-09-27	379.61	388.20	379.61	386.00	8600
2007-09-28	387.50	389.20	382.94	385.50	11700
2007-10-01	389.50	389.50	387.00	387.92	15500
2007-10-02	387.92	391.00	386.40	389.50	11200
2007-10-03	388.00	396.86	388.00	395.55	15100
2007-10-04	397.55	401.85	396.60	401.64	9600
2007-10-05	403.60	415.00	399.88	415.00	10100
2007-10-08	413.25	418.48	411.50	416.35	7500
2007-10-09	417.56	422.79	414.62	421.10	15700
2007-10-10	422.40	422.40	414.60	418.50	9400
2007-10-11	419.77	420.90	416.72	418.75	8900
2007-10-12	417.90	420.08	414.83	414.83	5600
2007-10-15	413.83	413.83	394.41	396.45	10600
2007-10-16	396.45	398.00	386.60	386.60	9500
2007-10-17	389.60	392.25	377.60	392.25	12000
2007-10-18	390.70	400.35	387.21	398.24	6800
2007-10-19	399.02	399.02	377.50	380.55	12900
2007-10-22	378.60	378.60	367.50	376.15	13500
2007-10-23	378.10	379.85	367.35	374.32	17200
2007-10-24	372.55	378.03	368.00	377.89	7300
2007-10-25	379.92	389.09	379.92	386.74	10100
2007-10-26	390.00	394.48	388.24	392.80	8900
2007-10-29	397.25	397.25	392.25	396.17	18500
2007-10-30	395.00	398.28	392.49	398.28	9000
2007-10-31	399.09	402.99	394.14	401.95	15600
2007-11-01	398.50	400.25	390.76	390.76	32800
2007-11-02	392.65	394.40	370.49	374.50	25300
2007-11-05	370.75	371.70	362.99	365.36	18100
2007-11-06	365.90	367.97	359.47	365.00	15900
2007-11-07	361.00	368.75	355.10	365.00	13300
2007-11-08	366.85	366.85	357.40	365.10	15500
2007-11-09	360.10	360.10	351.00	358.50	5100
2007-11-12	357.07	365.64	351.58	359.05	20230
2007-11-13	361.50	378.64	361.50	376.15	18000
2007-11-14	378.05	386.13	377.81	384.40	31600
2007-11-15	384.09	397.10	376.40	397.10	36500
2007-11-16	395.75	397.51	383.89	388.75	27400
2007-11-19	386.25	386.25	377.00	379.52	14336
2007-11-20	377.00	383.45	373.25	378.42	15000
2007-11-21	375.00	376.75	366.00	368.90	18300
2007-11-23	371.75	379.60	370.00	379.50	4800
2007-11-26	377.60	380.46	360.94	362.50	7200
2007-11-27	351.62	369.00	351.62	369.00	13279
2007-11-28	370.90	391.80	370.90	391.19	18400
2007-11-29	379.45	393.19	379.45	389.45	17950
2007-11-30	393.45	395.19	387.00	389.65	18700
2007-12-03	388.16	388.16	382.85	384.55	12500
2007-12-04	383.05	384.80	376.30	378.25	11000
2007-12-05	381.25	396.00	381.00	392.10	21600
2007-12-06	393.50	402.27	386.52	398.00	19100
2007-12-07	398.00	399.44	390.20	397.46	26000
2007-12-10	409.38	409.38	384.61	397.20	35100
2007-12-11	396.93	396.93	380.02	382.65	27500
2007-12-12	387.65	393.26	375.31	376.45	15400
2007-12-13	373.00	385.00	371.26	380.96	14100
2007-12-14	380.57	382.30	370.81	370.81	14900
2007-12-17	369.06	369.06	354.09	355.23	11700
2007-12-18	358.75	359.00	343.00	346.01	26300
2007-12-19	347.95	365.84	347.95	362.29	12500
2007-12-20	363.50	367.00	352.75	359.50	13100
2007-12-21	370.00	384.76	370.00	382.81	22000
2007-12-24	388.00	389.75	381.50	383.85	3500
2007-12-26	380.50	390.76	380.50	381.26	8300
2007-12-27	382.65	382.65	367.75	368.00	8700
2007-12-28	368.66	368.66	361.43	361.43	5600
2007-12-31	361.00	361.00	346.00	353.25	13300
2008-01-02	351.84	366.00	351.84	362.75	10200
2008-01-03	362.75	369.75	349.25	349.25	7300
2008-01-04	348.99	349.73	328.75	334.00	17200
2008-01-07	337.50	340.75	331.99	333.25	9300
2008-01-08	336.25	341.50	323.00	323.00	7000
2008-01-09	324.30	326.99	316.03	322.33	5300
2008-01-10	321.33	341.51	321.07	332.00	8900
2008-01-11	331.00	336.50	324.50	326.24	5500
2008-01-14	327.50	327.50	316.75	322.98	3900
2008-01-15	320.10	323.00	318.50	323.00	2300
2008-01-16	322.79	341.05	322.79	336.85	8200
2008-01-17	338.50	338.50	316.00	316.10	15500
2008-01-18	314.00	325.00	314.00	318.02	12500
2008-01-22	310.00	335.75	308.25	326.00	24900
2008-01-23	317.00	347.50	317.00	347.00	18500
2008-01-24	347.97	347.97	330.00	334.55	12800
2008-01-25	336.50	355.00	320.71	355.00	11300
2008-01-28	352.00	358.25	339.25	351.27	11900
2008-01-29	352.70	352.70	338.25	341.75	8900
2008-01-30	340.05	350.25	333.16	348.45	12900
2008-01-31	343.70	356.29	343.70	350.10	6900
2008-02-01	351.09	356.29	337.26	345.54	9700
2008-02-04	343.90	350.90	339.74	342.05	5100
2008-02-05	337.00	337.00	325.00	325.95	4900
2008-02-06	328.00	336.50	320.81	323.25	10600
2008-02-07	320.50	335.76	313.55	332.25	8400
2008-02-08	330.80	337.56	325.42	336.06	17500
2008-02-11	334.75	347.42	330.25	345.50	12100
2008-02-12	346.59	349.82	337.50	339.30	9800
2008-02-13	341.96	346.76	328.27	344.20	11700
2008-02-14	343.25	343.25	327.24	328.30	12200
2008-02-15	328.30	328.30	324.77	327.00	3100
2008-02-19	331.00	333.00	318.25	320.20	8700
2008-02-20	318.60	330.70	318.45	328.94	6300
2008-02-21	330.62	330.69	314.86	315.08	8300
2008-02-22	313.33	316.00	306.51	311.00	11600
2008-02-25	312.24	327.00	312.24	327.00	8200
2008-02-26	328.50	329.50	310.44	315.60	15800
2008-02-27	314.00	322.25	309.98	311.70	6500
2008-02-28	310.45	311.00	299.50	302.02	21200
2008-02-29	300.30	313.24	298.02	302.45	19900
2008-03-03	302.45	309.86	296.01	306.50	13600
2008-03-04	305.00	318.23	302.58	311.92	14100
2008-03-05	310.95	313.17	310.00	313.17	10700
2008-03-06	312.06	314.07	311.50	312.50	10500
2008-03-07	311.51	315.75	307.51	310.23	4600
2008-03-10	309.47	310.23	300.73	302.62	4800
2008-03-11	308.00	327.70	305.25	327.70	13500
2008-03-12	320.46	335.25	320.46	329.34	11400
2008-03-13	327.34	337.15	319.00	337.15	23100
2008-03-14	336.53	340.65	329.00	335.84	12300
2008-03-17	335.00	342.84	332.34	342.46	6400
2008-03-18	352.00	358.50	348.34	358.50	12600
2008-03-19	358.50	365.00	358.50	359.43	8600
2008-03-20	370.00	376.75	366.00	375.00	28400
2008-03-24	376.50	376.50	348.36	350.11	16100
2008-03-25	351.51	367.69	346.61	367.69	5000
2008-03-26	366.30	366.90	357.44	366.90	6500
2008-03-27	365.43	368.65	363.40	368.65	3700
2008-03-28	370.12	371.26	361.59	361.59	2500
2008-03-31	360.48	372.09	354.50	354.50	10100
2008-04-01	356.00	372.97	356.00	372.35	9400
2008-04-02	371.35	379.22	368.85	379.22	5200
2008-04-03	378.22	387.38	374.30	386.00	9900
2008-04-04	386.00	387.75	372.15	373.95	7100
2008-04-07	374.95	382.75	361.70	364.43	5600
2008-04-08	362.97	364.93	351.46	363.75	5900
2008-04-09	361.00	362.00	354.31	357.95	4000
2008-04-10	359.25	366.75	327.00	358.90	7200
2008-04-11	355.00	355.00	341.83	341.83	48700
2008-04-14	341.50	347.08	338.33	340.08	5800
2008-04-15	341.83	347.07	336.50	346.99	6100
2008-04-16	348.49	375.45	348.49	370.24	10379
2008-04-17	368.35	376.23	367.02	370.01	7507
2008-04-18	374.50	380.49	371.00	374.80	8100
2008-04-21	371.00	372.74	350.02	355.85	10800
2008-04-22	354.86	360.11	346.53	349.55	8672
2008-04-23	350.33	357.33	347.00	354.50	7000
2008-04-24	352.75	372.62	350.10	372.51	6000
2008-04-25	373.29	375.00	355.52	360.51	11898
2008-04-28	358.76	367.25	357.01	365.49	4778
2008-04-29	366.95	366.95	353.26	356.55	4600
2008-04-30	358.30	372.29	352.00	356.30	10000
2008-05-01	358.05	371.75	358.05	366.49	8400
2008-05-02	364.74	369.99	355.00	355.00	4600
2008-05-05	356.75	356.75	341.26	350.39	6800
2008-05-06	348.70	357.46	348.70	355.00	5900
2008-05-07	353.05	356.51	341.45	343.00	8600
2008-05-08	344.95	344.95	336.00	337.75	9500
2008-05-09	338.00	342.00	330.00	340.28	3500
2008-05-12	342.03	351.57	338.54	351.25	4789
2008-05-13	349.53	361.75	346.00	358.26	6100
2008-05-14	359.76	368.48	359.70	359.70	6400
2008-05-15	358.00	359.75	349.26	352.25	3500
2008-05-16	356.00	356.00	343.75	346.45	6915
2008-05-19	344.70	344.70	337.00	339.78	5072
2008-05-20	336.78	338.03	331.03	336.69	5400
2008-05-21	338.19	338.19	326.20	329.85	4400
2008-05-22	329.85	335.09	328.09	330.92	4200
2008-05-23	329.00	331.97	325.00	330.22	2100
2008-05-27	330.22	339.99	328.74	339.75	4400
2008-05-28	339.75	341.75	334.75	341.02	2700
2008-05-29	339.58	350.74	339.52	346.50	4800
2008-05-30	346.50	348.00	333.85	345.00	8843
2008-06-02	343.50	345.24	327.50	333.50	7678
2008-06-03	335.00	338.75	328.25	330.00	5580
2008-06-04	331.50	340.50	331.50	340.50	3370
2008-06-05	342.00	355.02	341.25	355.02	6100
2008-06-06	353.50	354.74	345.06	345.06	4400
2008-06-09	344.71	346.55	334.25	337.50	3600
2008-06-10	335.75	342.33	332.25	337.50	4500
2008-06-11	336.00	336.88	334.12	334.12	1100
2008-06-12	335.62	342.87	335.06	339.00	8246
2008-06-13	339.00	342.50	338.25	342.50	2000
2008-06-16	344.00	354.50	344.00	353.00	6000
2008-06-17	351.25	354.01	349.50	351.30	9300
2008-06-18	349.80	352.00	345.49	346.50	6230
2008-06-19	344.55	354.17	341.05	354.17	4146
2008-06-20	351.50	361.00	343.28	361.00	23869
2008-06-23	362.75	364.50	342.85	342.85	8500
2008-06-24	341.10	341.10	328.63	330.00	4900
2008-06-25	328.25	330.00	322.96	324.60	6729
2008-06-26	324.60	324.60	315.00	320.25	4000
2008-06-27	318.75	327.56	312.09	319.09	18875
2008-06-30	313.34	318.32	310.01	310.60	11307
2008-07-01	309.00	310.91	300.48	307.66	12328
2008-07-02	305.67	307.41	301.11	302.01	10500
2008-07-03	302.01	303.80	300.60	302.80	3600
2008-07-07	301.65	306.24	292.32	292.32	11770
2008-07-08	294.20	320.50	289.07	310.52	9800
2008-07-09	319.22	320.13	305.54	305.54	9700
2008-07-10	306.32	315.79	304.04	309.87	6142
2008-07-11	306.25	316.52	304.50	315.05	6963
2008-07-14	316.55	319.53	313.76	315.00	4400
2008-07-15	313.08	324.01	307.10	319.03	5400
2008-07-16	317.81	320.00	310.64	311.00	9208
2008-07-17	312.10	319.00	309.10	318.95	5000
2008-07-18	318.27	318.27	315.29	316.30	2100
2008-07-21	317.57	324.00	315.01	323.00	4100
2008-07-22	323.00	340.00	321.01	339.70	6500
2008-07-23	338.50	347.09	338.50	343.82	5900
2008-07-24	345.20	350.00	332.96	335.40	6850
2008-07-25	350.99	352.00	342.58	347.40	9503
2008-07-28	349.29	351.30	342.71	344.75	5900
2008-07-29	346.70	362.55	346.70	359.30	7800
2008-07-30	361.00	363.15	355.46	363.00	6400
2008-07-31	361.60	364.95	354.74	354.74	4790
2008-08-01	353.32	367.70	350.04	363.00	8400
2008-08-04	368.36	385.89	363.30	373.45	19850
2008-08-05	379.45	386.34	367.21	384.00	12700
2008-08-06	384.90	394.06	382.05	388.35	13400
2008-08-07	385.00	391.00	381.20	388.30	8700
2008-08-08	389.85	395.00	387.33	392.10	8725
2008-08-11	390.15	394.95	383.18	394.45	13000
2008-08-12	392.50	397.05	386.80	391.95	8150
2008-08-13	393.52	395.00	388.08	392.70	10317
2008-08-14	389.70	398.00	389.70	397.99	7400
2008-08-15	397.80	399.99	391.32	391.80	10052
2008-08-18	393.00	395.64	381.01	384.45	5600
2008-08-19	383.00	384.41	372.50	382.00	8000
2008-08-20	383.98	390.98	382.39	387.82	7500
2008-08-21	386.30	394.00	382.07	388.50	6660
2008-08-22	390.45	396.00	388.24	392.65	7300
2008-08-25	391.20	391.20	382.00	387.69	4500
2008-08-26	387.69	388.73	384.53	384.75	2700
2008-08-27	383.25	392.25	382.80	391.56	3700
2008-08-28	390.06	397.94	390.06	396.92	6150
2008-08-29	395.00	395.00	381.64	384.10	7439
2008-09-02	385.64	390.39	385.64	387.55	4362
2008-09-03	389.50	393.30	389.50	391.37	4190
2008-09-04	389.85	391.30	386.19	386.19	3000
2008-09-05	386.19	389.71	384.08	387.09	5900
2008-09-08	392.00	395.80	388.20	395.00	6059
2008-09-09	394.25	398.99	390.15	390.15	10100
2008-09-10	394.00	399.00	390.00	391.95	8775
2008-09-11	390.00	403.92	387.00	401.91	8600
2008-09-12	403.85	408.45	400.00	406.50	5750
2008-09-15	400.75	404.55	385.00	385.00	6600
2008-09-16	386.26	407.43	371.63	387.54	27500
2008-09-17	385.64	385.64	364.67	369.10	23000
2008-09-18	370.58	402.70	370.58	402.70	44275
2008-09-19	424.90	427.20	400.00	427.20	40943
2008-09-22	418.05	431.10	358.01	369.51	30545
2008-09-23	370.99	371.50	353.00	365.00	10500
2008-09-24	363.98	364.96	358.07	360.50	5500
2008-09-25	362.45	371.89	360.53	368.11	3600
2008-09-26	366.15	373.50	356.60	373.49	7850
2008-09-29	371.52	379.29	369.57	376.43	6600
2008-09-30	378.40	400.00	368.65	400.00	11100
2008-10-01	399.67	399.67	384.61	384.61	5445
2008-10-02	386.55	386.55	372.95	375.07	6097
2008-10-03	377.02	377.23	364.96	366.90	8370
2008-10-06	365.00	365.00	347.78	356.50	11213
2008-10-07	355.00	362.35	352.63	355.01	16790
2008-10-08	353.73	357.78	347.76	356.18	27781
2008-10-09	349.18	349.18	309.21	309.21	10956
2008-10-10	308.04	335.80	291.95	335.80	21452
2008-10-13	340.70	368.10	340.70	368.10	6068
2008-10-14	367.45	374.05	360.07	372.20	14900
2008-10-15	371.45	371.45	358.10	358.10	15372
2008-10-16	360.05	365.68	352.23	365.67	10931
2008-10-17	357.00	368.50	357.00	368.50	9401
2008-10-20	370.45	370.45	361.05	364.43	10133
2008-10-21	360.00	363.71	356.20	356.20	10441
2008-10-22	352.70	354.65	335.15	340.56	8010
2008-10-23	342.99	346.33	321.16	329.85	13200
2008-10-24	325.00	335.00	319.15	320.15	13904
2008-10-27	320.90	324.05	298.90	300.60	8400
2008-10-28	303.46	344.30	296.13	344.30	21950
2008-10-29	346.25	351.24	331.74	342.95	16500
2008-10-30	344.90	344.90	334.50	340.00	8800
2008-10-31	340.00	357.00	338.00	350.00	19525
2008-11-03	344.00	360.54	344.00	360.54	6500
2008-11-04	362.50	375.93	362.38	370.56	9040
2008-11-05	370.25	370.25	336.37	336.37	13703
2008-11-06	334.45	334.45	317.15	321.15	10140
2008-11-07	323.10	342.60	321.15	342.60	7900
2008-11-10	347.55	351.45	334.70	334.70	6800
2008-11-11	334.70	335.95	323.62	324.25	15800
2008-11-12	320.50	320.62	310.45	310.45	14005
2008-11-13	312.40	338.85	306.04	338.43	22590
2008-11-14	336.50	344.31	323.00	323.00	12500
2008-11-17	323.00	323.00	310.08	310.48	13300
2008-11-18	311.23	311.67	258.00	269.99	36190
2008-11-19	269.99	269.99	231.12	233.38	25110
2008-11-20	221.38	225.28	182.14	182.74	35687
2008-11-21	185.00	188.90	133.05	171.05	71841
2008-11-24	175.50	211.95	170.00	203.35	20585
2008-11-25	205.30	215.98	199.01	214.09	18933
2008-11-26	207.09	207.09	196.25	206.99	14523
2008-11-28	205.03	213.03	205.03	212.80	5204
2008-12-01	203.80	205.75	159.33	164.33	18558
2008-12-02	164.37	204.32	153.26	195.00	29643
2008-12-03	188.00	213.43	176.32	193.84	35391
2008-12-04	191.89	207.49	182.52	189.41	13800
2008-12-05	189.41	202.23	185.45	202.17	14001
2008-12-08	210.17	227.62	208.22	218.71	22201
2008-12-09	216.75	232.95	208.84	211.06	20657
2008-12-10	213.01	220.94	205.18	218.75	14300
2008-12-11	218.75	235.45	214.80	230.95	28750
2008-12-12	230.94	262.88	227.00	256.00	24813
2008-12-15	256.00	274.74	249.25	264.50	18525
2008-12-16	266.45	291.70	266.45	289.60	11500
2008-12-17	289.00	297.40	275.33	282.00	18494
2008-12-18	285.01	287.20	255.00	256.90	20108
2008-12-19	269.00	285.66	256.00	264.06	34665
2008-12-22	272.00	273.01	242.26	254.50	19900
2008-12-23	252.55	263.32	249.95	251.35	11667
2008-12-24	253.33	258.40	251.40	252.62	5300
2008-12-26	251.72	258.42	251.00	258.00	3800
2008-12-29	254.00	254.00	243.10	249.85	9135
2008-12-30	251.80	260.00	247.90	258.99	5600
2008-12-31	260.95	260.95	250.13	254.90	14420
2009-01-02	256.88	266.93	249.97	249.97	8520
2009-01-05	250.75	251.65	230.30	234.40	18445
2009-01-06	235.45	245.84	232.45	238.55	18006
2009-01-07	234.55	234.55	219.36	223.84	14300
2009-01-08	220.84	229.95	216.95	227.01	13726
2009-01-09	226.52	228.47	215.00	215.00	15820
2009-01-12	213.05	218.91	211.07	213.05	16900
2009-01-13	212.30	222.78	212.30	218.60	10594
2009-01-14	214.60	214.60	192.22	198.24	20475
2009-01-15	197.76	207.16	183.15	202.10	19030
2009-01-16	202.70	208.50	198.19	206.65	11838
2009-01-20	204.70	204.70	196.00	198.00	15910
2009-01-21	201.08	215.54	201.08	213.70	17022
2009-01-22	212.52	220.62	205.25	205.25	14100
2009-01-23	200.60	204.50	197.00	199.36	17999
2009-01-26	198.10	201.00	186.81	195.03	16200
2009-01-27	195.03	204.78	191.57	195.90	13699
2009-01-28	205.85	209.36	197.88	207.36	16050
2009-01-29	204.79	205.61	196.71	199.00	9900
2009-01-30	200.60	202.90	191.02	192.44	16981
2009-02-02	190.45	199.41	186.90	199.01	10911
2009-02-03	199.00	201.90	189.93	193.99	9707
2009-02-04	193.96	199.76	190.10	196.50	9800
2009-02-05	195.75	198.98	191.40	195.95	9710
2009-02-06	194.35	201.97	192.09	201.39	8600
2009-02-09	199.44	200.28	196.17	200.28	2500
2009-02-10	200.00	200.00	189.19	190.73	9438
2009-02-11	191.48	196.00	191.48	192.57	6846
2009-02-12	190.67	190.67	171.05	184.56	9000
2009-02-13	184.56	184.56	173.66	174.97	4920
2009-02-17	168.00	170.00	156.30	156.82	18449
2009-02-18	158.48	158.48	145.71	155.42	20300
2009-02-19	155.80	163.22	147.77	150.71	12450
2009-02-20	147.20	149.19	140.00	146.49	18544
2009-02-23	148.88	151.00	125.88	132.06	25662
2009-02-24	130.08	151.45	128.78	149.49	26678
2009-02-25	147.51	152.49	141.62	143.83	15773
2009-02-26	145.03	146.30	139.02	141.10	21787
2009-02-27	139.15	147.43	135.77	140.40	22065
2009-03-02	138.45	144.00	135.00	138.02	17140
2009-03-03	139.52	141.93	131.73	134.00	19690
2009-03-04	135.82	145.25	134.97	139.85	24594
2009-03-05	139.10	143.75	134.77	137.51	21257
2009-03-06	136.91	141.60	133.00	137.82	17714
2009-03-09	137.20	148.12	137.07	147.10	29361
2009-03-10	147.85	178.75	147.85	175.38	28582
2009-03-11	173.42	178.20	166.24	171.34	27401
2009-03-12	171.34	196.74	167.45	192.60	22554
2009-03-13	192.60	193.27	185.10	185.10	16294
2009-03-16	185.29	190.14	178.01	178.60	10429
2009-03-17	177.65	184.81	172.30	183.50	17088
2009-03-18	183.13	200.83	183.00	191.80	26170
2009-03-19	192.47	193.00	183.00	183.44	12400
2009-03-20	185.91	189.80	165.72	166.40	26213
2009-03-23	174.00	188.00	174.00	186.68	25680
2009-03-24	183.50	198.01	169.00	169.27	49371
2009-03-25	174.60	181.99	155.70	159.90	46000
2009-03-26	162.00	174.69	156.00	172.32	63739
2009-03-27	165.50	168.26	158.01	160.53	26641
2009-03-30	153.55	159.55	149.63	158.44	26806
2009-03-31	164.00	176.05	159.71	170.38	41710
2009-04-01	170.00	170.00	160.46	161.61	23640
2009-04-02	167.00	172.44	163.54	169.24	32569
2009-04-03	169.24	181.99	167.53	180.48	18777
2009-04-06	174.00	181.28	171.54	178.25	13532
2009-04-07	174.25	176.00	168.16	171.35	14900
2009-04-08	173.34	176.83	170.99	176.54	14999
2009-04-09	180.25	189.98	180.25	188.99	28403
2009-04-13	185.00	194.33	183.00	190.75	16100
2009-04-14	184.00	184.00	165.02	168.12	36565
2009-04-15	167.58	187.16	166.57	185.17	22336
2009-04-16	186.10	190.69	178.62	186.73	10700
2009-04-17	187.76	190.00	183.86	186.27	7900
2009-04-20	184.09	184.09	176.12	181.38	17810
2009-04-21	178.00	204.80	178.00	196.58	26750
2009-04-22	193.08	203.59	187.24	197.51	20776
2009-04-23	196.76	199.27	193.42	197.22	14701
2009-04-24	197.97	206.94	196.47	199.99	24751
2009-04-27	199.16	200.40	192.91	198.49	21407
2009-04-28	196.99	210.00	195.00	204.87	27624
2009-04-29	205.62	221.87	204.12	217.07	15700
2009-04-30	216.78	226.82	211.21	218.08	25364
2009-05-01	219.97	228.49	212.00	224.83	27577
2009-05-04	226.80	282.99	226.80	280.85	44753
2009-05-05	274.50	291.61	268.43	268.43	49116
2009-05-06	272.43	284.70	256.01	264.06	35445
2009-05-07	268.00	268.58	241.72	250.03	15562
2009-05-08	254.03	273.50	254.03	269.95	17087
2009-05-11	266.10	268.76	260.10	263.43	8811
2009-05-12	263.43	269.74	254.00	257.64	12570
2009-05-13	254.39	254.99	238.70	245.00	21518
2009-05-14	245.00	258.84	240.00	243.98	25357
2009-05-15	243.98	250.50	238.86	250.25	29811
2009-05-18	252.37	271.52	252.37	267.00	12447
2009-05-19	270.00	270.99	256.33	260.28	16200
2009-05-20	264.28	274.10	249.67	255.44	17489
2009-05-21	252.99	256.47	242.50	250.99	13645
2009-05-22	253.65	253.65	245.50	245.50	13300
2009-05-26	244.75	262.98	243.99	262.98	13510
2009-05-27	264.98	268.96	246.00	253.11	11895
2009-05-28	257.00	263.98	248.13	260.78	11095
2009-05-29	260.59	270.01	254.89	270.01	13107
2009-06-01	273.25	277.97	259.49	266.26	20717
2009-06-02	265.51	271.84	257.38	269.51	16722
2009-06-03	267.62	280.99	266.09	275.85	18200
2009-06-04	275.25	279.33	266.88	274.99	13000
2009-06-05	277.02	280.52	269.37	274.18	8900
2009-06-08	271.55	284.53	268.09	279.14	8400
2009-06-09	277.98	277.98	268.52	272.07	9500
2009-06-10	274.50	276.96	264.51	272.99	14745
2009-06-11	274.98	278.40	269.79	271.00	11471
2009-06-12	269.62	274.08	265.00	270.20	11400
2009-06-15	266.50	266.50	253.36	262.00	9400
2009-06-16	265.00	265.00	257.05	263.53	9313
2009-06-17	263.82	267.76	257.59	262.70	2621
2009-06-18	263.45	270.20	258.77	263.71	12889
2009-06-19	269.00	269.00	258.25	258.55	17419
2009-06-22	255.39	257.38	244.16	245.03	17560
2009-06-23	248.00	252.23	240.19	244.35	21811
2009-06-24	247.75	252.00	245.55	250.20	12490
2009-06-25	249.20	270.50	247.50	269.00	13708
2009-06-26	267.01	281.20	263.50	281.20	20400
2009-06-29	281.88	303.14	281.88	299.67	19550
2009-06-30	299.00	301.97	269.01	269.60	22703
2009-07-01	275.50	281.00	270.00	276.76	14662
2009-07-02	272.98	272.98	255.05	259.00	17015
2009-07-06	258.98	271.50	254.90	270.00	15202
2009-07-07	270.97	270.97	256.90	259.36	11900
2009-07-08	259.85	263.62	250.00	260.00	13333
2009-07-09	261.25	268.62	255.99	256.50	10686
2009-07-10	252.75	262.66	251.49	260.38	10500
2009-07-13	262.01	268.30	257.26	267.95	8073
2009-07-14	268.56	268.70	264.50	266.50	1200
2009-07-15	270.50	275.00	265.02	269.61	16342
2009-07-16	269.77	270.00	262.51	268.99	10000
2009-07-17	269.73	269.73	257.53	261.20	11667
2009-07-20	263.11	270.00	261.75	266.95	9100
2009-07-21	269.27	269.27	261.92	264.65	4591
2009-07-22	264.65	269.22	259.01	267.13	7627
2009-07-23	266.00	276.99	263.41	271.62	9859
2009-07-24	270.87	273.62	269.66	270.40	2035
2009-07-27	269.65	272.44	267.43	270.00	4985
2009-07-28	268.84	270.75	268.84	269.52	9115
2009-07-29	269.52	271.30	269.00	270.00	3700
2009-07-30	271.01	278.00	269.51	274.55	5910
2009-07-31	273.80	278.99	272.23	275.54	9096
2009-08-03	278.50	293.04	278.50	283.14	7075
2009-08-04	282.39	295.85	277.64	294.38	13588
2009-08-05	293.63	301.40	289.14	299.56	8999
2009-08-06	299.07	301.56	292.27	296.36	10808
2009-08-07	301.30	306.58	297.90	297.90	7483
2009-08-10	297.15	297.15	285.36	288.46	7806
2009-08-11	287.21	287.21	275.00	275.00	5062
2009-08-12	278.99	292.55	278.99	283.16	11522
2009-08-13	283.19	291.00	281.00	285.00	6812
2009-08-14	284.25	285.49	277.04	277.04	4723
2009-08-17	272.04	272.04	263.23	267.75	9415
2009-08-18	271.50	277.56	268.00	272.08	9188
2009-08-19	268.99	273.63	262.47	266.00	6685
2009-08-20	265.54	279.57	265.54	275.84	6724
2009-08-21	279.96	287.83	278.45	286.89	12000
2009-08-24	288.59	292.59	284.89	289.75	8100
2009-08-25	290.11	296.74	284.75	286.97	10200
2009-08-26	288.05	294.82	279.26	293.89	11400
2009-08-27	293.14	293.35	281.86	289.98	7700
2009-08-28	288.30	292.92	286.01	289.78	6300
2009-08-31	287.80	288.05	277.89	283.30	10680
2009-09-01	281.18	288.18	263.91	264.67	10404
2009-09-02	266.10	268.01	259.23	262.94	7537
2009-09-03	265.46	271.86	259.51	271.43	7265
2009-09-04	269.34	275.08	264.52	271.27	10494
2009-09-08	273.27	282.51	273.27	281.25	7171
2009-09-09	281.26	289.04	280.89	286.62	8295
2009-09-10	289.03	291.00	284.63	288.28	8200
2009-09-11	287.35	287.35	276.00	278.32	3630
2009-09-14	278.02	286.96	276.32	285.68	4445
2009-09-15	284.59	287.65	279.70	284.99	4708
2009-09-16	285.74	290.38	284.43	290.00	6495
2009-09-17	288.14	291.64	284.00	287.52	8801
2009-09-18	289.01	321.76	289.01	309.00	24506
2009-09-21	307.11	316.12	307.11	311.14	11185
2009-09-22	315.00	322.14	311.50	321.70	8600
2009-09-23	322.00	325.22	307.95	307.95	9537
2009-09-24	311.08	314.50	291.85	291.85	15202
2009-09-25	291.60	298.69	289.50	295.45	7100
2009-09-28	297.45	315.53	294.48	309.51	9531
2009-09-29	310.26	314.67	302.00	303.51	4395
2009-09-30	304.26	304.26	289.75	295.88	17662
2009-10-01	295.42	295.42	288.80	292.01	9994
2009-10-02	290.07	295.98	290.00	290.58	8550
2009-10-05	292.58	300.19	292.58	297.43	8615
2009-10-06	299.51	302.50	289.45	291.85	9985
2009-10-07	293.72	297.34	292.62	293.85	4700
2009-10-08	297.00	302.89	293.07	296.82	9700
2009-10-09	295.60	297.98	292.10	297.24	6431
2009-10-12	298.53	302.28	294.00	296.22	4040
2009-10-13	296.97	296.97	290.50	292.89	5791
2009-10-14	297.75	299.16	293.72	297.00	3963
2009-10-15	295.00	297.74	292.80	292.80	2300
2009-10-16	293.00	295.39	290.00	290.00	7618
2009-10-19	292.00	298.00	291.01	293.45	5500
2009-10-20	293.11	294.21	284.70	286.93	8670
2009-10-21	287.40	293.15	285.89	286.00	9270
2009-10-22	285.94	291.40	285.70	286.15	5180
2009-10-23	286.10	292.65	286.10	290.31	7554
2009-10-26	290.75	295.50	284.33	285.48	6167
2009-10-27	286.71	286.71	277.69	279.26	7681
2009-10-28	278.51	280.01	269.24	269.34	6241
2009-10-29	272.00	281.00	272.00	276.22	5837
2009-10-30	273.00	276.50	264.92	264.92	10201
2009-11-02	270.26	279.51	266.00	275.07	11394
2009-11-03	271.73	279.40	271.73	279.40	4621
2009-11-04	280.86	282.21	264.92	264.92	13428
2009-11-05	267.90	271.93	260.15	271.93	10133
2009-11-06	270.00	270.39	266.00	267.34	5407
2009-11-09	269.07	275.47	268.84	275.47	5574
2009-11-10	272.81	275.49	272.11	272.62	3400
2009-11-11	274.57	279.50	270.62	279.50	6894
2009-11-12	279.50	283.69	274.74	276.28	8547
2009-11-13	278.85	282.82	276.70	282.82	3694
2009-11-16	284.82	300.00	284.82	296.25	12306
2009-11-17	295.93	301.00	289.15	290.81	11875
2009-11-18	291.30	291.30	285.01	290.86	4598
2009-11-19	288.86	288.86	279.00	279.00	4575
2009-11-20	277.29	280.49	275.32	275.62	8700
2009-11-23	279.72	293.70	279.72	292.02	9465
2009-11-24	291.63	298.88	288.00	297.88	8400
2009-11-25	299.29	299.29	294.26	295.45	1900
2009-11-27	285.00	294.22	285.00	287.26	2500
2009-11-30	286.91	286.91	274.01	278.55	11652
2009-12-01	280.64	281.95	274.54	281.95	4835
2009-12-02	279.85	281.32	278.42	279.05	2906
2009-12-03	280.99	281.99	273.37	274.41	4331
2009-12-04	281.41	282.02	274.89	281.00	8688
2009-12-07	279.81	283.00	279.81	282.74	2100
2009-12-08	281.00	283.30	279.78	279.78	2187
2009-12-09	279.35	281.77	270.00	270.00	5500
2009-12-10	271.90	277.30	268.00	270.60	5119
2009-12-11	272.45	276.40	272.45	273.34	4585
2009-12-14	276.89	277.90	269.19	277.48	5200
2009-12-15	277.92	281.90	274.90	276.45	8347
2009-12-16	278.25	281.34	272.04	274.94	6515
2009-12-17	273.78	274.97	269.45	270.16	3300
2009-12-18	273.00	273.02	261.35	261.35	16307
2009-12-21	263.67	269.76	262.79	265.45	5500
2009-12-22	265.45	269.55	265.45	267.07	6526
2009-12-23	268.79	280.00	268.79	275.05	7088
2009-12-24	277.05	280.96	274.28	278.84	3100
2009-12-28	280.00	285.64	278.04	285.60	8950
2009-12-29	287.85	301.92	286.00	299.98	7736
2009-12-30	298.52	303.00	294.57	302.99	11289
2009-12-31	304.99	314.05	304.42	304.42	14707
2010-01-04	305.00	311.90	298.93	301.11	7484
2010-01-05	298.55	301.02	297.34	299.32	12077
2010-01-06	299.08	302.00	299.08	300.95	5701
2010-01-07	299.71	312.28	298.86	306.34	7998
2010-01-08	304.34	305.78	299.78	305.68	2503
2010-01-11	307.35	307.35	291.70	291.71	11800
2010-01-12	291.70	303.02	289.00	300.72	21206
2010-01-13	302.70	306.61	297.06	304.75	6716
2010-01-14	305.00	306.74	302.76	303.54	2750
2010-01-15	305.38	306.77	299.89	300.98	6034
2010-01-19	300.50	304.28	298.98	304.28	6632
2010-01-20	302.82	302.82	297.81	299.00	5350
2010-01-21	300.06	300.06	292.17	293.56	13700
2010-01-22	293.56	295.59	282.00	285.70	10756
2010-01-25	286.99	289.70	279.80	286.40	6598
2010-01-26	284.99	288.88	284.00	286.05	10300
2010-01-27	283.58	291.55	281.35	289.34	3700
2010-01-28	290.97	291.81	286.35	289.95	6072
2010-01-29	291.34	295.00	290.54	292.29	10210
2010-02-01	293.00	295.00	292.59	294.82	3500
2010-02-02	294.00	296.81	286.97	287.75	6926
2010-02-03	287.73	287.73	278.55	280.06	6800
2010-02-04	278.06	278.06	271.55	271.77	5221
2010-02-05	272.70	281.32	272.01	281.32	11401
2010-02-08	280.05	280.70	272.74	273.24	3957
2010-02-09	275.80	276.14	271.75	272.31	5183
2010-02-10	271.35	285.97	270.15	272.72	2296
2010-02-11	271.10	283.59	267.94	282.71	5274
2010-02-12	280.74	297.00	280.74	293.48	4279
2010-02-16	295.38	299.84	291.88	298.84	8680
2010-02-17	299.00	300.00	298.00	298.35	3300
2010-02-18	297.38	299.97	296.49	298.50	3450
2010-02-19	298.75	298.75	295.12	297.00	3018
2010-02-22	297.19	300.00	295.01	300.00	4973
2010-02-23	300.00	300.80	294.53	298.98	8566
2010-02-24	298.63	302.49	296.98	300.22	5749
2010-02-25	295.04	299.02	295.04	298.00	1300
2010-02-26	299.17	299.74	291.33	292.00	8540
2010-03-01	293.08	294.97	290.45	294.97	4839
2010-03-02	295.98	295.98	292.97	294.98	7042
2010-03-03	294.82	297.02	292.98	293.86	8774
2010-03-04	295.00	298.46	294.00	298.46	3125
2010-03-05	299.00	303.64	296.99	303.38	9348
2010-03-08	302.37	304.81	299.93	304.75	3069
2010-03-09	303.18	306.74	303.18	305.38	2200
2010-03-10	305.00	306.00	304.18	306.00	1521
2010-03-11	305.00	305.00	304.00	304.83	1900
2010-03-12	305.05	305.05	302.83	304.55	1400
2010-03-15	302.95	303.07	299.00	299.55	3857
2010-03-16	299.93	301.51	297.55	300.51	3400
2010-03-17	302.06	303.19	299.72	302.14	2700
2010-03-18	301.24	302.02	300.00	301.20	1835
2010-03-19	303.12	303.12	294.70	296.00	7500
2010-03-22	295.00	299.76	295.00	299.76	2932
2010-03-23	299.00	303.19	296.82	301.23	12000
2010-03-24	300.55	303.98	300.55	303.40	4713
2010-03-25	303.54	309.00	301.81	301.81	4554
2010-03-26	303.81	304.23	300.52	301.27	4340
2010-03-29	302.19	302.45	300.00	302.45	2000
2010-03-30	302.00	302.00	296.62	301.85	3538
2010-03-31	301.00	308.30	299.13	299.13	6439
2010-04-01	302.03	305.41	298.41	298.80	4884
2010-04-05	300.00	310.00	300.00	310.00	3985
2010-04-06	308.00	314.96	308.00	314.88	4406
2010-04-07	313.50	315.96	308.44	313.50	8808
2010-04-08	313.17	314.25	312.35	312.35	1212
2010-04-09	313.17	316.35	311.20	314.37	3165
2010-04-12	314.08	314.60	311.37	313.00	3323
2010-04-13	312.26	316.00	312.26	314.30	3597
2010-04-14	315.32	324.27	314.40	323.70	4925
2010-04-15	322.58	323.16	320.00	320.99	5391
2010-04-16	321.02	322.96	313.50	315.00	4853
2010-04-19	314.39	318.99	314.39	317.73	2662
2010-04-20	318.86	322.49	316.53	322.49	1929
2010-04-21	323.64	329.80	323.64	329.03	3599
2010-04-22	326.79	340.00	323.91	338.01	6873
2010-04-23	337.26	337.43	330.55	337.43	2136
2010-04-26	337.98	339.84	335.97	335.97	3336
2010-04-27	335.30	337.21	319.92	319.92	6635
2010-04-28	323.26	326.75	321.01	322.50	5500
2010-04-29	324.45	336.32	323.01	336.27	10120
2010-04-30	335.78	335.78	315.87	317.82	10967
2010-05-03	321.14	325.00	321.14	323.99	4837
2010-05-04	319.99	322.49	300.86	303.15	9754
2010-05-05	301.00	310.59	297.69	299.37	6304
2010-05-06	296.39	302.53	290.37	291.25	9887
2010-05-07	288.76	296.48	282.03	283.13	8200
2010-05-10	292.00	303.81	292.00	303.80	7632
2010-05-11	301.00	311.17	297.57	303.54	4700
2010-05-12	305.38	326.92	305.38	324.72	9404
2010-05-13	323.97	328.51	319.43	324.60	8822
2010-05-14	322.69	322.69	308.01	311.86	8625
2010-05-17	314.86	317.98	305.36	315.23	6300
2010-05-18	319.20	319.20	305.52	305.52	5900
2010-05-19	305.32	307.00	298.50	299.83	7709
2010-05-20	295.00	297.74	293.99	295.00	9743
2010-05-21	291.00	301.19	291.00	299.50	9362
2010-05-24	299.37	302.49	294.01	296.20	6165
2010-05-25	291.20	300.00	291.20	297.74	5503
2010-05-26	300.00	313.87	300.00	309.81	27722
2010-05-27	315.50	320.84	305.69	318.65	16039
2010-05-28	316.19	326.59	316.19	324.37	12076
2010-06-01	320.99	324.49	312.66	312.66	11670
2010-06-02	316.00	322.99	312.99	322.98	6735
2010-06-03	320.44	324.96	316.79	318.50	4778
2010-06-04	316.64	316.91	294.60	295.24	12639
2010-06-07	295.48	299.85	293.02	293.02	6367
2010-06-08	292.85	299.45	291.50	298.28	4641
2010-06-09	300.30	309.05	295.24	297.73	6000
2010-06-10	304.00	308.71	300.76	308.71	5245
2010-06-11	305.31	313.40	305.31	313.39	3253
2010-06-14	315.54	326.07	315.54	324.98	10400
2010-06-15	325.33	335.18	324.00	335.18	5983
2010-06-16	332.60	339.18	332.60	335.12	7984
2010-06-17	334.23	338.09	330.23	334.42	8900
2010-06-18	319.06	338.50	319.06	334.57	25545
2010-06-21	338.00	339.85	317.33	320.68	8423
2010-06-22	322.80	323.00	315.05	315.80	4782
2010-06-23	315.61	320.81	311.00	316.85	6845
2010-06-24	313.69	313.69	306.82	307.70	5015
2010-06-25	309.50	325.07	304.69	320.42	12888
2010-06-28	320.08	321.97	313.49	316.69	7913
2010-06-29	312.00	312.00	304.67	307.56	8515
2010-06-30	308.00	311.92	302.92	302.92	6932
2010-07-01	304.61	309.37	297.33	309.37	7218
2010-07-02	311.84	311.92	304.02	305.75	6899
2010-07-06	309.99	311.75	297.16	300.39	13890
2010-07-07	301.79	313.73	301.79	313.73	6313
2010-07-08	316.90	323.24	307.05	313.25	10804
2010-07-09	313.00	315.68	310.00	314.80	6666
2010-07-12	314.62	315.99	314.05	314.34	4249
2010-07-13	318.34	321.29	317.90	319.67	8312
2010-07-14	318.12	319.85	315.50	318.51	3469
2010-07-15	318.13	318.13	311.83	314.07	4176
2010-07-16	312.01	312.01	301.50	301.50	11923
2010-07-19	303.01	305.82	299.51	304.31	3704
2010-07-20	299.31	308.84	299.31	308.84	2700
2010-07-21	310.98	310.98	300.75	302.57	5292
2010-07-22	306.57	321.37	306.00	319.98	7219
2010-07-23	318.81	327.54	315.03	327.25	6575
2010-07-26	329.15	335.57	322.71	334.49	6107
2010-07-27	336.11	336.85	330.05	333.02	6576
2010-07-28	331.66	332.59	328.39	331.47	6266
2010-07-29	334.04	334.04	326.84	327.75	2402
2010-07-30	324.42	334.74	320.92	334.17	6022
2010-08-02	339.00	342.30	333.38	338.43	7025
2010-08-03	338.43	338.43	333.54	335.14	4010
2010-08-04	336.10	336.10	330.95	334.13	4500
2010-08-05	330.48	332.73	322.94	326.91	13886
2010-08-06	320.98	327.82	317.48	327.82	4316
2010-08-09	329.68	332.10	327.30	330.86	2986
2010-08-10	327.70	328.75	320.54	327.00	4559
2010-08-11	326.01	326.01	317.01	318.26	9138
2010-08-12	313.34	315.97	307.98	313.36	7300
2010-08-13	313.13	314.50	303.04	303.53	5642
2010-08-16	303.00	306.56	303.00	305.50	2900
2010-08-17	308.11	313.50	308.11	311.97	3943
2010-08-18	311.44	314.48	311.44	313.00	2500
2010-08-19	311.88	313.48	306.50	308.74	4976
2010-08-20	306.34	306.34	302.84	304.36	3620
2010-08-23	305.95	305.95	299.96	300.00	3766
2010-08-24	298.00	301.00	297.21	300.25	3717
2010-08-25	298.85	311.48	298.00	309.07	6672
2010-08-26	310.47	310.69	308.59	308.59	1300
2010-08-27	311.13	311.13	306.00	311.01	2276
2010-08-30	309.44	309.49	304.67	305.08	1295
2010-08-31	304.42	304.55	300.68	304.55	6300
2010-09-01	308.55	309.72	305.05	309.50	4749
2010-09-02	309.50	309.50	306.25	308.39	3500
2010-09-03	311.42	311.42	306.80	310.21	3313
2010-09-07	306.70	308.19	303.80	303.80	2450
2010-09-08	305.61	307.00	303.50	305.07	1800
2010-09-09	308.71	308.71	302.03	303.82	1400
2010-09-10	304.50	304.50	302.00	302.50	1548
2010-09-13	305.00	307.05	305.00	307.05	2562
2010-09-14	306.29	309.79	306.29	306.99	1464
2010-09-15	305.37	310.72	305.37	309.93	1969
2010-09-16	306.32	308.50	306.32	306.52	583
2010-09-17	310.00	310.00	304.50	304.50	5808
2010-09-20	307.22	324.77	307.22	324.32	7657
2010-09-21	324.20	347.83	323.61	332.39	11484
2010-09-22	330.69	335.19	325.00	325.07	4559
2010-09-23	325.89	325.89	309.11	309.11	3559
2010-09-24	313.42	317.79	313.42	315.96	3539
2010-09-27	315.04	315.45	310.96	313.00	2647
2010-09-28	312.89	316.40	308.38	316.38	4725
2010-09-29	314.36	317.00	312.34	315.49	2828
2010-09-30	316.99	316.99	305.01	315.78	3700
2010-10-01	317.12	323.64	314.45	322.50	3519
2010-10-04	322.55	325.34	319.66	324.17	3537
2010-10-05	328.17	342.60	328.17	342.60	6449
2010-10-06	340.10	341.79	336.04	340.01	4372
2010-10-07	342.50	343.70	338.00	341.89	3804
2010-10-08	342.64	345.98	341.74	345.59	4452
2010-10-11	344.90	348.61	342.79	346.56	1663
2010-10-12	344.52	349.99	340.86	349.00	1890
2010-10-13	349.00	352.00	347.50	350.45	4351
2010-10-14	349.00	352.34	349.00	350.16	1264
2010-10-15	354.49	354.56	350.31	352.53	4958
2010-10-18	354.70	359.84	354.70	358.69	1977
2010-10-19	353.68	357.16	353.68	354.94	2116
2010-10-20	355.96	362.51	355.96	362.51	1504
2010-10-21	365.03	368.80	360.52	363.95	2308
2010-10-22	364.00	366.75	364.00	366.75	2298
2010-10-25	368.10	369.49	368.10	369.49	524
2010-10-26	369.50	369.95	367.07	369.95	686
2010-10-27	368.47	374.89	368.00	372.90	1790
2010-10-28	372.90	374.65	370.10	373.50	1321
2010-10-29	372.46	376.95	370.60	375.84	1944
2010-11-01	377.80	377.80	373.30	376.00	2025
2010-11-02	381.48	383.91	379.84	380.80	5445
2010-11-03	380.58	380.58	376.57	379.52	2035
2010-11-04	386.00	404.00	382.00	397.29	5448
2010-11-05	400.00	406.00	396.00	406.00	1818
2010-11-08	402.76	409.83	402.00	409.83	2082
2010-11-09	410.58	414.07	405.62	408.59	2471
2010-11-10	411.89	411.89	404.01	406.10	2955
2010-11-11	401.65	402.50	398.80	398.80	2389
2010-11-12	396.01	398.72	395.50	395.86	976
2010-11-15	394.01	403.72	394.01	403.39	2030
2010-11-16	400.11	408.92	398.40	407.05	4746
2010-11-17	408.98	412.74	408.98	412.74	2051
2010-11-18	416.00	417.96	411.70	413.82	4221
2010-11-19	413.81	415.93	408.85	410.00	5384
2010-11-22	410.21	410.21	405.25	406.95	3297
2010-11-23	401.00	401.00	393.30	395.20	2556
2010-11-24	400.00	401.26	397.55	401.15	2810
2010-11-26	398.84	398.84	398.04	398.04	357
2010-11-29	393.06	393.06	382.30	390.74	4089
2010-11-30	385.00	387.42	381.61	385.48	12954
2010-12-01	391.00	391.00	386.38	389.86	3299
2010-12-02	391.12	397.92	391.12	397.92	819
2010-12-03	399.94	399.94	392.98	397.56	1715
2010-12-06	396.10	399.97	396.10	397.86	2488
2010-12-07	399.99	402.54	399.99	401.91	4035
2010-12-08	403.36	403.36	391.40	391.40	2855
2010-12-09	393.36	393.36	387.20	392.82	3152
2010-12-10	393.57	399.23	393.57	397.82	3416
2010-12-13	400.00	400.00	394.01	395.93	2827
2010-12-14	397.00	399.94	394.06	398.88	1508
2010-12-15	399.88	403.73	397.20	398.77	3556
2010-12-16	398.77	403.12	398.77	403.12	2188
2010-12-17	402.39	403.39	398.80	399.67	9058
2010-12-20	401.00	403.53	398.75	403.24	1497
2010-12-21	406.90	411.97	402.70	411.97	4787
2010-12-22	412.50	416.30	411.53	415.10	2599
2010-12-23	415.85	419.31	415.57	415.60	2117
2010-12-27	415.00	419.32	415.00	419.32	1249
2010-12-28	420.69	420.69	418.27	419.28	1536
2010-12-29	421.82	421.82	418.50	419.93	844
2010-12-30	417.13	417.13	417.00	417.00	418
2010-12-31	415.29	416.00	412.28	412.28	1578
2011-01-03	415.98	420.16	415.98	419.93	3548
2011-01-04	419.45	420.68	417.22	417.22	2690
2011-01-05	415.33	416.24	409.73	411.56	3312
2011-01-06	410.38	410.38	404.07	404.89	4116
2011-01-07	403.27	404.56	400.37	401.76	2601
2011-01-10	401.25	403.05	400.02	401.60	1311
2011-01-11	402.59	402.60	396.71	400.35	2692
2011-01-12	403.07	405.68	400.67	405.68	1514
2011-01-13	404.06	405.55	401.99	404.97	809
2011-01-14	403.60	414.87	403.37	414.87	3373
2011-01-18	413.65	419.00	411.91	416.09	1516
2011-01-19	418.68	420.92	418.11	418.11	1278
2011-01-20	417.32	420.80	413.00	413.00	2412
2011-01-21	417.71	421.00	412.00	414.69	3922
2011-01-24	418.92	418.92	412.71	414.22	1643
2011-01-25	415.11	416.00	413.95	415.50	1260
2011-01-26	414.10	417.98	411.98	415.00	4005
2011-01-27	413.36	415.00	408.91	409.99	3917
2011-01-28	404.02	408.90	395.90	395.90	3272
2011-01-31	397.26	404.69	391.52	404.69	4778
2011-02-01	407.95	408.31	399.97	399.97	4045
2011-02-02	399.99	399.99	395.15	395.16	1048
2011-02-03	391.71	391.71	384.42	384.42	3281
2011-02-04	385.00	385.00	379.15	381.35	2142
2011-02-07	378.46	385.37	378.46	383.99	2402
2011-02-08	382.78	387.88	382.78	387.88	831
2011-02-09	387.38	391.00	387.38	391.00	1014
2011-02-10	389.88	390.99	388.50	390.38	1960
2011-02-11	387.38	394.92	386.37	394.92	1686
2011-02-14	393.43	395.49	392.67	392.67	1433
2011-02-15	392.92	395.00	390.00	390.00	1026
2011-02-16	389.76	394.74	389.76	394.11	1619
2011-02-17	394.36	399.64	394.00	399.64	1977
2011-02-18	398.43	403.76	398.43	402.81	3103
2011-02-22	398.11	399.72	392.61	397.76	2046
2011-02-23	400.86	400.86	393.36	393.36	1003
2011-02-24	392.40	392.83	387.14	389.46	3140
2011-02-25	390.16	393.55	388.31	393.55	1865
2011-02-28	393.56	396.93	393.56	395.73	2749
2011-03-01	397.34	406.81	397.34	400.32	2318
2011-03-02	398.31	404.63	393.00	395.01	2703
2011-03-03	397.32	401.08	397.00	401.08	2608
2011-03-04	401.93	402.35	397.50	397.92	2016
2011-03-07	398.06	400.90	391.78	392.28	1598
2011-03-08	392.29	394.63	391.02	394.60	1704
2011-03-09	392.73	393.87	391.51	392.37	1837
2011-03-10	387.18	387.31	382.47	382.47	1446
2011-03-11	382.34	382.82	378.53	379.64	2992
2011-03-14	376.54	376.54	372.00	375.25	2222
2011-03-15	374.27	374.30	371.57	373.93	1826
2011-03-16	374.46	374.46	363.96	363.96	4565
2011-03-17	367.44	367.44	364.73	366.72	2372
2011-03-18	368.35	371.58	367.84	370.29	5205
2011-03-21	372.75	378.71	370.37	378.71	2271
2011-03-22	379.22	391.87	375.31	391.87	4052
2011-03-23	391.50	392.60	390.57	391.12	3901
2011-03-24	388.00	388.96	385.11	385.11	2059
2011-03-25	387.60	389.00	382.00	387.75	2700
2011-03-28	386.10	386.10	381.17	383.72	1528
2011-03-29	385.54	389.00	382.64	388.97	1332
2011-03-30	389.09	394.74	389.09	394.74	1353
2011-03-31	394.00	406.99	394.00	406.95	4552
2011-04-01	408.03	414.00	408.02	413.13	4426
2011-04-04	412.00	414.61	411.41	412.69	4203
2011-04-05	414.44	420.98	413.44	420.78	6141
2011-04-06	421.21	422.35	419.12	421.06	2036
2011-04-07	420.00	420.00	411.17	413.79	2722
2011-04-08	413.50	414.01	410.61	411.12	2555
2011-04-11	410.03	411.25	407.50	407.90	2432
2011-04-12	405.00	405.94	398.46	398.46	1433
2011-04-13	399.81	400.74	388.68	390.30	4799
2011-04-14	389.71	394.65	384.32	394.65	2991
2011-04-15	393.68	402.75	393.68	402.13	4068
2011-04-18	398.66	401.15	398.66	398.76	737
2011-04-19	399.06	401.63	397.98	399.75	1924
2011-04-20	403.53	408.63	403.53	408.63	1359
2011-04-21	408.63	410.20	405.32	410.20	1406
2011-04-25	408.27	412.25	406.20	412.25	2357
2011-04-26	412.05	414.51	410.05	414.51	8344
2011-04-27	412.55	418.07	412.55	418.07	1282
2011-04-28	417.96	423.20	417.96	423.20	1074
2011-04-29	428.90	439.29	428.78	439.29	3078
2011-05-02	442.85	447.26	442.47	447.26	2207
2011-05-03	444.39	449.74	444.39	446.09	2978
2011-05-04	444.19	445.62	441.77	443.36	2220
2011-05-05	437.00	442.62	433.44	440.67	6385
2011-05-06	445.46	445.46	437.09	439.33	2307
2011-05-09	440.06	445.18	439.12	445.18	1078
2011-05-10	445.54	454.00	445.54	454.00	4228
2011-05-11	449.96	449.96	445.83	445.83	1239
2011-05-12	446.00	446.28	443.73	445.45	2657
2011-05-13	446.91	446.91	436.82	436.82	1926
2011-05-16	437.18	437.18	428.25	428.25	2903
2011-05-17	426.46	426.46	407.40	410.63	6319
2011-05-18	407.93	409.65	395.02	404.43	6777
2011-05-19	404.19	404.39	396.70	403.95	4827
2011-05-20	400.99	400.99	389.00	389.00	7181
2011-05-23	385.00	385.39	380.00	380.06	16227
2011-05-24	380.06	394.31	371.50	373.48	10267
2011-05-25	373.54	387.30	371.70	386.15	4913
2011-05-26	383.23	385.25	378.99	383.15	4956
2011-05-27	383.21	383.21	379.05	380.80	2422
2011-05-31	381.47	397.98	381.47	392.22	30553
2011-06-01	392.32	392.32	386.00	386.18	6169
2011-06-02	388.00	389.16	383.12	383.12	4424
2011-06-03	382.96	382.96	377.87	377.87	4999
2011-06-06	377.89	381.60	377.87	379.12	6830
2011-06-07	380.00	386.55	380.00	384.35	4245
2011-06-08	385.75	392.34	385.15	388.05	3966
2011-06-09	391.37	396.41	390.11	394.26	5901
2011-06-10	393.94	398.96	392.80	394.14	9046
2011-06-13	395.96	399.00	394.58	398.00	7825
2011-06-14	400.65	400.65	393.76	394.85	2724
2011-06-15	389.07	389.07	378.92	378.92	2426
2011-06-16	381.00	381.00	375.29	379.18	3508
2011-06-17	381.21	386.80	378.03	378.03	12209
2011-06-20	378.48	382.41	376.39	381.10	3430
2011-06-21	382.48	394.50	378.66	394.50	4082
2011-06-22	393.45	393.61	387.51	390.35	1407
2011-06-23	382.55	383.36	381.57	381.72	1713
2011-06-24	383.23	383.23	377.93	377.93	13364
2011-06-27	378.28	384.55	378.01	384.55	1779
2011-06-28	384.62	393.70	382.87	393.70	3025
2011-06-29	394.67	394.67	394.67	394.67	985
2011-06-30	396.50	397.55	392.10	397.00	4691
2011-07-01	399.07	406.00	399.07	405.98	3065
2011-07-05	405.93	407.20	405.02	407.20	1207
2011-07-06	407.33	410.08	407.33	410.08	1122
2011-07-07	415.99	424.00	415.99	424.00	2639
2011-07-08	419.00	421.62	418.99	420.42	1561
2011-07-11	415.00	424.00	412.82	412.82	4751
2011-07-12	411.77	419.00	411.77	412.26	1948
2011-07-13	414.01	414.01	408.94	411.70	2126
2011-07-14	411.26	413.50	406.00	411.16	3194
2011-07-15	412.73	417.99	400.01	417.00	4591
2011-07-18	414.37	417.97	412.72	413.74	1364
2011-07-19	420.00	422.90	420.00	422.90	1018
2011-07-20	423.90	429.00	422.00	429.00	1125
2011-07-21	431.31	443.99	425.66	443.99	4642
2011-07-22	443.98	448.91	443.98	445.80	1418
2011-07-25	446.43	447.00	434.78	434.78	1879
2011-07-26	433.57	434.00	421.06	424.58	2621
2011-07-27	422.99	422.99	406.02	406.02	2794
2011-07-28	408.65	410.00	400.03	405.00	2564
2011-07-29	399.76	404.00	399.76	401.00	2584
2011-08-01	400.99	400.99	398.78	398.78	2819
2011-08-02	397.12	397.12	361.70	365.02	9961
2011-08-03	367.36	379.41	367.36	372.87	2985
2011-08-04	373.90	386.52	371.53	376.01	9197
2011-08-05	376.99	382.99	370.14	372.62	8656
2011-08-08	365.17	373.99	350.25	350.25	14475
2011-08-09	351.27	378.33	342.05	378.33	7337
2011-08-10	368.16	381.03	355.34	362.19	14974
2011-08-11	370.00	403.71	368.57	400.94	8416
2011-08-12	400.22	400.99	383.45	400.91	6230
2011-08-15	408.93	411.41	407.01	409.71	2019
2011-08-16	409.00	410.00	405.00	405.25	3373
2011-08-17	405.84	409.75	405.01	409.44	2061
2011-08-18	396.16	397.00	382.96	388.26	10025
2011-08-19	384.92	392.28	384.92	389.00	3704
2011-08-22	395.01	397.00	394.50	397.00	2359
2011-08-23	401.00	411.75	401.00	411.75	6369
2011-08-24	411.00	419.20	406.68	419.20	1977
2011-08-25	414.00	414.00	407.35	407.79	3158
2011-08-26	409.00	423.11	407.00	423.11	1691
2011-08-29	427.89	432.50	424.60	432.50	3268
2011-08-30	423.11	434.93	423.11	429.68	1277
2011-08-31	425.26	432.90	422.02	432.90	4752
2011-09-01	430.30	436.95	413.03	413.15	4936
2011-09-02	400.28	400.28	389.51	389.51	4473
2011-09-06	379.41	382.26	372.00	380.21	4703
2011-09-07	386.12	407.72	383.14	407.71	4064
2011-09-08	407.47	410.00	395.11	408.00	3689
2011-09-09	408.00	408.00	386.23	386.23	5089
2011-09-12	382.00	400.98	378.80	385.99	2481
2011-09-13	386.84	395.99	386.84	394.88	1792
2011-09-14	398.95	412.85	394.88	410.00	3319
2011-09-15	408.21	411.12	405.80	411.12	2020
2011-09-16	415.34	415.34	406.01	406.01	6746
2011-09-19	399.01	413.93	398.00	409.01	4652
2011-09-20	408.96	408.96	390.23	395.00	3611
2011-09-21	385.00	385.00	370.45	370.45	1995
2011-09-22	360.65	367.98	352.20	356.19	7193
2011-09-23	356.95	367.77	356.95	361.00	3352
2011-09-26	364.41	369.89	355.40	369.89	1549
2011-09-27	375.32	380.37	375.32	380.37	3483
2011-09-28	369.01	369.01	365.00	365.03	1335
2011-09-29	370.01	372.00	365.02	369.15	2107
2011-09-30	365.00	365.00	360.05	361.02	4241
2011-10-03	361.01	361.01	333.00	333.00	5346
2011-10-04	331.30	361.82	315.09	354.22	5751
2011-10-05	352.56	366.63	349.64	366.63	3086
2011-10-06	367.01	374.84	367.01	374.84	2420
2011-10-07	374.71	374.99	360.00	366.23	4936
2011-10-10	373.55	392.39	373.55	392.39	4072
2011-10-11	389.35	389.35	378.48	383.89	3350
2011-10-12	391.95	396.48	389.01	390.42	4572
2011-10-13	384.74	384.74	367.16	369.74	2009
2011-10-14	374.96	378.87	365.00	375.82	7305
2011-10-17	363.30	365.44	362.93	363.70	3715
2011-10-18	368.64	383.00	368.64	381.98	3007
2011-10-19	379.67	380.00	377.62	377.62	1421
2011-10-20	377.00	377.00	357.52	376.00	1805
2011-10-21	382.83	385.97	374.98	385.97	4688
2011-10-24	385.16	408.85	385.16	408.85	2500
2011-10-25	401.77	404.00	399.00	400.00	3329
2011-10-26	402.28	410.00	390.68	404.00	2628
2011-10-27	419.68	458.91	419.68	444.89	9802
2011-10-28	450.00	460.31	445.55	456.73	3230
2011-10-31	442.27	454.50	433.70	433.70	4142
2011-11-01	419.00	428.80	400.05	400.05	2578
2011-11-02	404.10	410.00	404.00	404.98	4640
2011-11-03	400.00	403.86	400.00	403.86	2710
2011-11-04	396.01	406.72	396.01	401.83	1228
2011-11-07	407.34	411.99	407.34	411.45	1106
2011-11-08	412.55	424.37	411.45	424.37	1698
2011-11-09	413.81	413.81	394.45	394.45	2696
2011-11-10	399.67	399.67	399.64	399.64	846
2011-11-11	414.00	420.96	414.00	420.04	2037
2011-11-14	409.14	409.14	409.14	409.14	1645
2011-11-15	404.00	416.46	404.00	414.75	7388
2011-11-16	414.64	414.64	399.58	399.58	3271
2011-11-17	400.23	400.23	391.00	391.21	5821
2011-11-18	395.85	403.00	393.27	401.50	6069
2011-11-21	390.44	394.92	387.91	387.91	5604
2011-11-22	385.82	388.85	375.03	378.66	13070
2011-11-23	371.46	379.67	356.50	356.50	13470
2011-11-25	354.70	363.70	353.26	353.26	9378
2011-11-28	365.76	371.50	357.20	364.59	8904
2011-11-29	365.81	368.72	360.00	364.60	7222
2011-11-30	378.78	397.25	377.38	396.61	13993
2011-12-01	395.67	395.67	383.03	383.03	6749
2011-12-02	390.34	390.34	375.81	380.38	6453
2011-12-05	385.00	385.17	376.76	381.00	4675
2011-12-06	383.23	389.55	376.43	387.95	43114
2011-12-07	378.00	383.58	373.11	382.91	5375
2011-12-08	376.61	376.61	361.92	363.66	5312
2011-12-09	367.35	380.08	367.35	380.08	6158
2011-12-12	373.21	373.21	350.10	354.00	14972
2011-12-13	356.64	359.20	350.10	351.01	11621
2011-12-14	350.03	357.03	348.00	355.98	13247
2011-12-15	359.56	359.56	351.04	353.64	15057
2011-12-16	354.21	358.66	349.00	358.43	66427
2011-12-19	359.00	366.87	355.12	363.00	10537
2011-12-20	371.75	385.11	369.97	383.94	11467
2011-12-21	382.52	382.52	367.58	380.22	6767
2011-12-22	381.49	384.94	378.05	381.41	3385
2011-12-23	378.68	379.97	371.50	371.54	3504
2011-12-27	372.23	376.64	366.88	376.64	3075
2011-12-28	366.00	370.89	366.00	368.00	1364
2011-12-29	369.39	374.12	369.39	374.12	2548
2011-12-30	372.66	374.94	370.03	370.03	2027
2012-01-03	379.38	381.00	371.14	372.06	6938
2012-01-04	368.98	370.58	361.11	363.06	6232
2012-01-05	361.71	366.31	359.11	364.47	2094
2012-01-06	365.54	367.00	355.96	355.96	5114
2012-01-09	357.26	357.26	348.00	350.60	10027
2012-01-10	354.78	363.98	354.45	362.70	4288
2012-01-11	361.52	363.84	359.00	363.84	1518
2012-01-12	364.98	370.04	364.98	369.00	3062
2012-01-13	362.53	365.61	362.53	364.08	3563
2012-01-17	366.04	369.50	361.02	365.99	5231
2012-01-18	363.35	368.48	363.35	368.48	2353
2012-01-19	368.86	372.71	365.50	365.61	2635
2012-01-20	365.50	373.51	365.50	373.51	4117
2012-01-23	373.43	378.99	373.43	375.06	1300
2012-01-24	371.01	377.05	371.01	374.00	4682
2012-01-25	373.14	382.00	373.00	382.00	2381
2012-01-26	381.00	385.99	379.00	384.51	3217
2012-01-27	384.99	393.60	384.99	392.65	3729
2012-01-30	389.80	390.00	385.87	386.03	2055
2012-01-31	391.50	391.50	383.44	388.00	4839
2012-02-01	390.05	400.00	390.05	400.00	5005
2012-02-02	398.39	404.49	398.39	399.24	3479
2012-02-03	410.00	413.50	405.69	411.97	3511
2012-02-06	407.49	408.94	403.46	405.37	5681
2012-02-07	404.67	410.00	404.67	408.83	4705
2012-02-08	408.83	408.83	407.00	407.02	1440
2012-02-09	410.61	410.61	405.53	405.53	1427
2012-02-10	401.50	405.20	398.22	398.22	5790
2012-02-13	404.64	407.03	404.35	407.03	1093
2012-02-14	404.99	406.98	403.73	403.73	2224
2012-02-15	407.09	407.09	396.92	399.91	3286
2012-02-16	398.30	401.05	394.86	399.99	5862
2012-02-17	399.25	403.00	399.14	401.00	2416
2012-02-21	400.00	400.18	399.99	399.99	1498
2012-02-22	400.00	400.75	395.08	395.08	4093
2012-02-23	395.00	403.50	391.78	403.50	6781
2012-02-24	401.01	401.55	397.66	400.15	1195
2012-02-27	399.80	401.00	398.66	399.54	1204
2012-02-28	400.11	400.11	392.38	392.38	2542
2012-02-29	390.62	390.62	377.30	379.45	5059
2012-03-01	379.52	382.95	376.11	378.79	2827
2012-03-02	377.86	378.00	367.06	371.85	5143
2012-03-05	368.78	375.90	368.00	373.82	3529
2012-03-06	368.83	372.99	368.83	372.98	4613
2012-03-07	376.96	380.91	376.96	379.87	3712
2012-03-08	380.86	386.01	377.50	386.00	3383
2012-03-09	383.51	390.84	383.51	390.84	2381
2012-03-12	390.00	391.28	389.00	389.50	1189
2012-03-13	393.00	399.93	393.00	399.50	3797
2012-03-14	400.00	400.00	394.22	394.69	1150
2012-03-15	393.50	395.86	393.40	395.15	1417
2012-03-16	393.07	399.54	393.07	398.15	6289
2012-03-19	398.69	400.48	397.55	397.55	3420
2012-03-20	396.80	396.80	394.00	395.51	3316
2012-03-21	395.51	399.95	395.10	399.95	2127
2012-03-22	395.65	397.00	392.85	393.44	1197
2012-03-23	392.50	398.57	392.00	396.51	3059
2012-03-26	400.61	403.85	397.66	399.89	8301
2012-03-27	400.73	402.50	399.97	399.97	797
2012-03-28	399.79	399.79	395.00	395.21	2368
2012-03-29	391.15	393.35	391.15	393.35	1190
2012-03-30	393.88	393.88	393.88	393.88	1249
2012-04-02	391.24	401.50	391.24	399.79	2949
2012-04-03	395.34	395.34	395.34	395.34	741
2012-04-04	392.68	392.68	387.02	388.77	4931
2012-04-05	386.49	386.49	379.94	379.94	1705
2012-04-09	372.00	376.89	370.60	371.69	9254
2012-04-10	369.16	370.40	363.51	364.80	9559
2012-04-11	366.60	367.50	365.36	367.02	3538
2012-04-12	364.59	368.50	364.59	365.96	4909
2012-04-13	361.05	363.50	358.50	361.00	2080
2012-04-16	364.70	373.53	364.70	371.52	4782
2012-04-17	372.66	379.03	372.66	377.43	6992
2012-04-18	374.07	376.50	374.07	375.59	1951
2012-04-19	376.75	376.75	375.00	375.80	2987
2012-04-20	382.49	385.55	379.27	381.49	8683
2012-04-23	374.46	378.81	374.42	374.42	4411
2012-04-24	376.13	376.80	374.10	375.79	9731
2012-04-25	379.39	379.39	374.45	377.26	4464
2012-04-26	379.15	379.39	376.25	379.39	21965
2012-04-27	378.89	384.62	378.89	383.18	18282
2012-04-30	381.41	390.06	381.41	389.63	5530
2012-05-01	390.65	393.83	388.63	389.41	8318
2012-05-02	388.59	391.90	388.59	390.96	2349
2012-05-03	387.30	389.50	386.51	387.51	2571
2012-05-04	383.57	389.33	383.57	389.33	4973
2012-05-07	387.39	391.89	387.20	391.89	3727
2012-05-08	388.76	393.98	386.43	392.68	4199
2012-05-09	388.24	397.06	388.24	397.06	1168
2012-05-10	393.50	394.35	392.01	394.35	1766
2012-05-11	392.76	393.59	390.21	393.59	2818
2012-05-14	389.71	392.00	389.71	392.00	2664
2012-05-15	393.70	393.70	390.44	390.51	2169
2012-05-16	391.23	397.89	391.23	393.00	2075
2012-05-17	392.62	392.62	387.06	388.77	4378
2012-05-18	385.45	388.96	381.51	384.00	7177
2012-05-21	388.00	390.00	387.05	390.00	1437
2012-05-22	390.00	390.00	387.00	388.78	1245
2012-05-23	384.00	388.41	384.00	388.41	2060
2012-05-24	390.25	391.00	387.41	391.00	967
2012-05-25	394.30	395.10	389.85	391.06	7741
2012-05-29	395.00	396.00	391.85	395.05	1618
2012-05-30	389.05	391.78	387.55	390.00	7391
2012-05-31	390.00	391.14	387.15	391.14	6427
2012-06-01	383.22	385.80	383.00	383.15	2378
2012-06-04	383.23	386.78	383.23	386.78	2095
2012-06-05	383.91	391.18	379.97	390.21	4331
2012-06-06	393.76	398.59	391.60	398.40	10177
2012-06-07	402.66	403.37	399.85	401.00	7283
2012-06-08	404.00	407.25	402.46	404.87	886
2012-06-11	410.00	411.98	405.61	406.00	16566
2012-06-12	406.51	409.02	406.01	409.02	2213
2012-06-13	408.81	410.98	406.92	407.54	1732
2012-06-14	408.51	412.40	407.06	410.00	3672
2012-06-15	411.80	411.80	407.80	409.69	8810
2012-06-18	408.00	413.12	408.00	409.74	5030
2012-06-19	410.55	416.00	410.55	415.75	3361
2012-06-20	416.60	424.66	416.00	421.29	4938
2012-06-21	423.75	424.45	419.60	420.90	2788
2012-06-22	421.01	424.59	415.00	415.53	11957
2012-06-25	412.40	413.84	411.78	411.78	935
2012-06-26	414.31	414.31	414.31	414.31	527
2012-06-27	413.47	419.64	413.47	419.64	1187
2012-06-28	417.12	418.18	415.56	417.54	1309
2012-06-29	424.25	432.57	423.88	431.11	6242
2012-07-02	430.82	441.73	429.41	441.73	2633
2012-07-03	442.04	443.65	442.00	443.65	3185
2012-07-05	441.75	444.05	438.45	440.50	1688
2012-07-06	437.19	438.65	435.20	438.65	1707
2012-07-09	435.02	437.52	433.86	434.47	2065
2012-07-10	435.41	436.88	432.14	432.14	2593
2012-07-11	431.62	431.62	428.01	429.34	4763
2012-07-12	427.50	428.00	424.61	426.83	4450
2012-07-13	431.63	437.91	431.63	437.91	2032
2012-07-16	437.53	437.53	435.00	435.96	475
2012-07-17	436.30	439.78	435.06	439.78	3467
2012-07-18	440.00	441.00	439.33	440.62	1956
2012-07-19	445.00	445.00	438.67	439.03	2093
2012-07-20	434.05	438.88	434.05	434.45	2548
2012-07-23	429.47	430.69	427.27	427.27	1291
2012-07-24	428.02	431.69	422.04	423.07	1841
2012-07-25	427.36	427.36	423.12	423.12	1679
2012-07-26	429.03	429.03	425.55	425.55	1400
2012-07-27	426.60	434.90	426.60	434.64	2014
2012-07-30	434.07	434.07	429.63	430.06	1524
2012-07-31	426.81	427.27	426.81	427.27	1046
2012-08-01	429.50	430.00	422.85	423.38	5848
2012-08-02	420.00	423.88	420.00	422.86	2021
2012-08-03	425.00	442.00	425.00	438.24	10539
2012-08-06	438.75	447.45	436.24	446.75	3259
2012-08-07	443.49	451.15	443.49	449.55	4421
2012-08-08	446.38	446.55	445.00	445.00	2091
2012-08-09	444.15	445.50	444.15	445.50	505
2012-08-10	446.23	456.63	446.23	456.63	1353
2012-08-13	456.48	457.57	454.18	457.57	896
2012-08-14	457.45	457.45	453.14	453.14	867
2012-08-15	456.00	456.00	454.82	455.00	2014
2012-08-16	458.00	458.06	456.31	458.06	910
2012-08-17	456.36	458.50	456.00	457.88	2833
2012-08-20	456.15	458.89	456.01	457.77	1121
2012-08-21	459.06	459.06	458.07	458.07	725
2012-08-22	454.81	457.50	454.81	455.74	892
2012-08-23	453.92	455.41	451.01	452.03	3342
2012-08-24	452.01	452.65	447.84	452.62	2151
2012-08-27	452.90	454.84	452.16	454.03	1106
2012-08-28	451.55	455.46	451.55	453.72	2164
2012-08-29	453.57	453.57	451.52	453.37	775
2012-08-30	449.73	450.65	449.64	449.64	447
2012-08-31	450.00	450.00	449.00	449.64	3369
2012-09-04	449.79	449.79	449.79	449.79	907
2012-09-05	451.27	451.27	448.17	449.00	2214
2012-09-06	450.00	450.00	446.86	449.89	5723
2012-09-07	449.00	450.27	448.26	449.87	1457
2012-09-10	448.00	448.00	445.68	447.70	1448
2012-09-11	445.71	448.09	445.51	448.09	1297
2012-09-12	448.15	448.59	443.71	443.71	3255
2012-09-13	445.40	447.39	442.20	444.83	5189
2012-09-14	445.03	447.86	445.03	446.51	5606
2012-09-17	447.00	447.13	444.24	445.01	2591
2012-09-18	445.76	446.69	445.30	446.43	1721
2012-09-19	446.08	446.08	442.40	442.40	3631
2012-09-20	440.09	441.00	435.02	435.65	2430
2012-09-21	437.00	441.30	437.00	440.63	11710
2012-09-24	437.49	444.34	437.49	443.41	3414
2012-09-25	442.97	447.47	441.21	441.61	4337
2012-09-26	441.25	441.25	432.04	432.11	2858
2012-09-27	432.11	433.97	432.11	432.92	1363
2012-09-28	430.48	431.01	425.29	427.49	3267
2012-10-01	427.15	427.99	423.45	424.79	2681
2012-10-02	425.08	427.99	423.07	426.99	2922
2012-10-03	425.06	428.17	418.20	419.28	3951
2012-10-04	420.01	422.01	420.01	421.85	1637
2012-10-05	422.00	425.07	422.00	422.27	773
2012-10-08	420.00	420.09	419.52	419.52	626
2012-10-09	421.64	421.64	417.31	417.31	781
2012-10-10	416.69	417.68	412.80	417.68	979
2012-10-11	415.96	417.99	415.76	415.76	1153
2012-10-12	420.09	420.09	417.02	417.02	930
2012-10-15	419.27	424.58	418.95	422.50	1506
2012-10-16	425.63	425.63	421.40	421.40	1577
2012-10-17	423.00	423.00	419.21	420.00	1417
2012-10-18	422.79	422.91	419.84	421.19	4137
2012-10-19	418.32	421.03	416.02	419.62	3748
2012-10-22	420.42	443.00	420.42	436.73	8920
2012-10-23	433.19	433.59	432.24	432.75	938
2012-10-24	438.98	453.99	438.98	451.90	5562
2012-10-25	451.12	451.12	443.46	443.46	952
2012-10-26	446.42	446.56	442.62	442.62	906
2012-10-31	441.50	443.96	440.00	443.96	1296
2012-11-01	442.30	442.55	440.00	441.24	3138
2012-11-02	438.01	439.40	434.00	436.41	2767
2012-11-05	435.56	437.61	435.51	437.61	1137
2012-11-06	436.14	439.99	436.09	439.99	1242
2012-11-07	432.07	436.36	432.07	436.00	3821
2012-11-08	435.00	436.00	432.47	434.80	2382
2012-11-09	431.86	436.81	431.86	436.81	2016
2012-11-12	438.45	438.45	436.98	437.00	372
2012-11-13	436.56	437.80	435.00	437.80	1172
2012-11-14	438.30	438.30	413.53	429.00	3521
2012-11-15	426.26	427.55	424.03	426.02	2351
2012-11-16	424.26	425.00	417.00	419.54	6826
2012-11-19	426.66	439.76	423.20	432.00	9394
2012-11-20	430.47	433.91	430.00	431.07	7603
2012-11-21	430.00	430.00	425.00	426.50	3756
2012-11-23	425.97	429.59	420.12	422.54	2492
2012-11-26	421.44	423.12	419.55	421.45	18629
2012-11-27	420.14	429.98	420.00	428.00	6898
2012-11-28	428.00	438.45	428.00	430.00	17605
2012-11-29	432.51	438.16	432.51	436.12	11415
2012-11-30	436.17	443.68	436.17	443.00	8776
2012-12-03	474.75	474.75	453.00	457.00	18197
2012-12-04	459.77	460.31	455.87	460.11	9373
2012-12-05	462.50	463.24	461.05	461.26	4659
2012-12-06	460.01	461.33	458.00	458.00	7233
2012-12-07	458.40	460.95	445.42	451.69	8950
2012-12-10	452.21	458.26	448.89	457.18	3157
2012-12-11	459.00	459.00	449.00	453.82	8440
2012-12-12	452.92	457.54	447.45	448.67	5642
2012-12-13	447.28	448.50	430.00	437.50	5071
2012-12-14	436.93	446.00	433.68	436.25	2948
2012-12-17	437.50	441.11	435.00	441.11	4700
2012-12-18	438.34	450.79	438.00	450.79	7979
2012-12-19	450.91	460.00	450.01	456.72	3635
2012-12-20	456.59	462.89	453.07	458.24	3884
2012-12-21	337.00	348.99	326.20	333.99	28000
2012-12-24	335.00	336.12	330.77	333.50	1624
2012-12-26	334.20	339.86	326.00	331.99	6973
2012-12-27	330.00	334.25	322.75	329.90	4740
2012-12-28	329.69	334.00	329.00	330.35	3398
2012-12-31	331.28	332.37	325.22	330.80	5949
2013-01-02	331.25	339.98	330.00	338.47	12383
2013-01-03	339.80	344.20	339.80	340.30	3538
2013-01-04	340.22	341.00	338.03	339.00	3544
2013-01-07	337.87	339.00	337.00	337.58	1183
2013-01-08	337.00	339.71	334.41	335.80	2803
2013-01-09	336.75	337.99	333.31	334.85	2438
2013-01-10	332.10	337.00	332.10	335.00	3377
2013-01-11	335.80	340.30	335.00	335.60	1722
2013-01-14	337.02	337.02	333.28	335.00	1826
2013-01-15	332.50	335.41	330.00	331.99	4211
2013-01-16	330.00	330.00	317.01	327.59	1798
2013-01-17	323.20	325.00	321.02	324.02	2501
2013-01-18	322.53	325.01	320.00	324.97	2125
2013-01-22	325.98	331.88	323.73	330.02	4306
2013-01-23	329.72	330.69	323.33	330.07	985
2013-01-24	328.26	328.26	325.03	325.90	882
2013-01-25	327.25	330.98	322.51	325.43	3215
2013-01-28	326.79	334.30	322.55	329.91	2594
2013-01-29	333.00	333.78	328.10	331.16	5436
2013-01-30	332.13	332.13	325.01	328.00	4565
2013-01-31	330.00	332.86	328.40	332.86	2324
2013-02-01	332.92	332.92	327.00	329.69	3996
2013-02-05	323.60	325.00	315.58	322.75	3678
2013-02-06	322.38	324.00	316.10	321.10	4410
2013-02-11	323.07	325.68	321.14	324.13	1001
2013-02-12	325.00	328.78	324.43	325.75	923
2013-02-13	325.00	329.69	325.00	329.69	992
2013-02-14	327.13	327.52	324.56	327.52	1650
2013-02-15	329.15	330.37	329.00	330.00	2945
2013-02-19	330.00	331.06	325.73	331.06	1087
2013-02-20	330.23	331.98	326.57	329.25	2993
2013-02-21	327.66	328.97	323.91	328.00	4331
2013-02-22	329.11	330.05	327.80	329.89	2886
2013-02-25	329.84	329.84	326.00	326.00	3488
2013-02-26	323.20	327.00	323.18	324.49	2060
2013-02-27	321.81	324.50	321.81	324.49	1996
2013-02-28	324.00	330.22	323.15	324.50	8823
2013-03-01	324.09	324.97	319.43	324.97	1581
2013-03-04	324.00	324.00	315.86	324.00	1041
2013-03-05	324.56	329.94	323.73	328.74	2157
2013-03-06	328.17	331.81	327.20	329.00	627
2013-03-07	327.48	328.73	326.00	328.73	1240
2013-03-08	328.00	329.14	327.95	329.14	2100
2013-03-11	330.49	330.54	325.50	326.50	6315
2013-03-12	326.55	326.55	325.00	325.50	1146
2013-03-13	327.00	327.64	327.00	327.63	862
2013-03-14	328.66	328.66	328.66	328.66	430
2013-03-15	329.27	334.99	328.81	332.39	9255
2013-03-18	330.48	331.97	329.60	331.97	2695
2013-03-19	331.00	332.00	327.63	331.55	1513
2013-03-20	334.18	334.18	329.70	331.00	5134
2013-03-21	327.99	330.00	327.15	327.36	3400
2013-03-22	330.00	331.66	327.66	330.59	1941
2013-03-25	332.62	332.75	327.71	330.46	2787
2013-03-26	332.45	334.94	331.00	331.89	2392
2013-03-27	331.28	331.89	326.77	328.73	2802
2013-03-28	329.31	332.77	329.31	329.69	2655
2013-04-01	328.31	330.55	325.50	328.53	6709
2013-04-02	329.90	329.90	324.88	327.96	1429
2013-04-03	328.00	328.01	325.40	326.31	2632
2013-04-04	325.01	328.71	324.03	326.22	3731
2013-04-05	322.35	326.49	322.35	323.95	4704
2013-04-08	322.00	322.97	320.51	321.41	2206
2013-04-09	323.13	323.13	320.03	320.86	2472
2013-04-10	318.98	321.43	318.50	318.75	7143
2013-04-11	321.00	321.51	319.40	319.90	3344
2013-04-12	318.20	319.00	316.38	316.38	7386
2013-04-15	317.00	317.23	303.97	304.32	5253
2013-04-16	294.25	306.33	294.25	304.25	1992
2013-04-17	306.00	306.00	279.76	289.01	15286
2013-04-18	289.01	291.98	283.00	286.71	4094
2013-04-19	289.73	289.73	287.96	288.00	2364
2013-04-22	289.98	294.96	289.98	291.17	1611
2013-04-23	293.83	307.01	293.83	304.32	5406
2013-04-24	307.00	311.73	306.00	308.08	9197
2013-04-25	311.20	312.00	307.49	308.00	2325
2013-04-26	308.12	308.64	307.00	308.20	15909
2013-04-29	310.98	312.53	307.00	307.41	3018
2013-04-30	309.60	309.60	307.99	307.99	1661
2013-05-01	307.00	307.00	297.06	297.06	7273
2013-05-02	299.52	303.16	299.06	301.89	3892
2013-05-03	303.78	307.50	303.78	307.47	2627
2013-05-07	305.25	307.15	303.33	304.54	4710
2013-05-08	304.23	306.50	304.23	306.50	1402
2013-05-09	304.41	304.41	297.07	299.03	8495
2013-05-10	300.50	302.10	300.16	302.10	1993
2013-05-13	302.68	309.40	302.68	307.30	6451
2013-05-14	306.53	310.00	306.10	308.02	5117
2013-05-15	308.02	308.29	308.00	308.18	1195
2013-05-16	307.00	315.00	306.95	313.77	9688
2013-05-17	314.82	318.01	314.82	317.01	4221
2013-05-20	315.85	321.53	315.85	317.00	3092
2013-05-21	318.69	320.13	317.44	319.79	1097
2013-05-22	318.99	321.27	313.32	315.26	2810
2013-05-23	312.77	313.98	305.05	306.47	2314
2013-05-24	306.42	309.80	306.00	307.99	4082
2013-05-28	313.97	317.48	309.35	311.00	8186
2013-05-29	313.58	313.58	305.72	305.72	1919
2013-05-30	307.21	315.99	307.21	311.90	3160
2013-05-31	307.83	307.83	302.25	304.39	21259
2013-06-03	304.01	305.75	299.37	302.86	7978
2013-06-04	301.13	301.79	297.10	299.74	3225
2013-06-05	298.24	304.45	292.76	296.68	4050
2013-06-06	298.00	300.02	297.39	300.02	1969
2013-06-07	302.02	302.02	300.74	300.74	760
2013-06-10	302.36	307.99	302.36	303.82	2620
2013-06-11	304.47	305.37	298.19	301.72	1915
2013-06-12	303.01	304.11	299.33	301.40	2600
2013-06-13	304.69	308.30	302.30	304.21	6218
2013-06-14	300.96	304.80	300.96	303.38	1964
2013-06-17	303.62	308.13	302.55	305.00	3542
2013-06-18	303.78	305.60	300.23	304.00	2400
2013-06-19	300.98	303.00	297.41	297.41	1795
2013-06-20	295.24	295.24	283.50	285.92	3504
2013-06-21	288.25	288.72	284.32	286.23	45219
2013-06-24	282.45	285.00	278.00	281.51	9286
2013-06-25	285.71	285.71	281.60	284.07	5848
2013-06-26	285.49	288.00	284.62	286.37	12499
2013-06-27	288.35	294.13	288.35	294.13	2310
2013-06-28	292.75	297.28	287.90	293.71	7944
2013-07-01	294.21	299.11	294.21	299.11	2920
2013-07-02	299.98	306.78	298.10	306.78	5655
2013-07-03	306.45	306.60	302.40	302.40	2174
2013-07-05	304.71	305.60	302.50	305.00	4607
2013-07-08	307.28	307.28	304.13	306.93	2626
2013-07-09	306.93	310.00	306.66	309.53	3656
2013-07-10	311.00	311.87	308.72	310.61	1761
2013-07-11	311.57	312.61	310.75	310.75	5981
2013-07-12	312.60	312.60	310.31	310.31	2008
2013-07-15	308.02	308.90	307.80	308.49	3977
2013-07-16	310.45	310.45	304.15	306.63	10566
2013-07-17	308.04	311.07	307.07	307.29	6607
2013-07-18	308.74	309.75	307.64	308.81	7480
2013-07-19	308.03	309.00	308.03	308.37	2605
2013-07-22	307.00	310.49	306.00	309.70	4660
2013-07-23	309.95	309.95	308.19	308.99	1535
2013-07-24	309.80	309.80	305.82	306.23	2868
2013-07-25	304.42	307.34	301.72	307.07	5635
2013-07-26	306.90	307.80	304.11	307.80	6455
2013-07-29	308.00	308.30	306.19	306.19	1222
2013-07-30	304.20	305.01	304.00	304.62	2050
2013-07-31	302.50	303.00	302.00	302.00	2365
2013-08-01	304.03	307.68	303.00	303.84	5949
2013-08-02	303.98	303.98	300.80	303.05	2211
2013-08-05	301.00	301.89	300.00	300.40	4183
2013-08-06	301.84	301.84	298.75	299.90	18679
2013-08-07	300.66	300.66	297.01	297.01	1503
2013-08-08	295.40	297.87	295.40	295.87	1003
2013-08-09	296.11	296.11	293.52	293.52	740
2013-08-12	291.05	292.53	290.00	292.03	2298
2013-08-13	292.50	293.02	291.00	291.49	5954
2013-08-14	291.01	292.30	291.00	291.87	1621
2013-08-15	288.19	288.19	284.00	286.57	4034
2013-08-16	286.68	286.68	284.01	285.00	2363
2013-08-19	283.34	283.47	276.94	279.54	3948
2013-08-20	278.98	285.40	278.81	283.31	5259
2013-08-21	281.40	284.00	281.40	281.59	728
2013-08-22	281.92	284.00	280.00	280.55	3446
2013-08-23	280.50	282.49	280.50	282.49	501
2013-08-26	281.56	282.69	280.47	282.67	1317
2013-08-27	281.94	282.00	275.80	276.45	4133
2013-08-28	277.20	281.00	277.20	278.14	2084
2013-08-29	279.84	280.00	277.29	277.92	1987
2013-08-30	278.00	278.00	272.04	273.93	6813
2013-09-03	276.50	277.00	272.75	273.00	30883
2013-09-04	276.85	284.37	274.55	275.00	5791
2013-09-05	275.00	275.10	268.21	269.12	6075
2013-09-06	268.00	272.06	266.44	268.10	4085
2013-09-09	270.12	274.98	270.00	274.98	2441
2013-09-10	275.60	281.19	275.11	281.19	77626
2013-09-11	279.50	279.50	275.06	275.74	3828
2013-09-12	275.00	275.06	273.86	274.41	2750
2013-09-13	275.39	276.24	275.08	276.24	801
2013-09-16	277.25	277.25	276.48	276.48	1260
2013-09-17	276.50	278.03	275.33	276.24	27262
2013-09-18	277.88	287.29	274.55	287.29	3894
2013-09-19	287.06	287.06	282.04	285.51	3298
2013-09-20	286.99	286.99	284.31	285.44	10044
2013-09-23	284.99	286.95	284.99	286.30	4071
2013-09-24	285.31	286.98	282.50	282.50	2766
2013-09-25	287.85	287.99	284.12	285.15	2025
2013-09-26	288.55	288.55	288.00	288.23	1489
2013-09-27	288.50	289.30	288.02	288.02	1129
2013-09-30	287.69	287.72	286.12	286.12	2293
2013-10-01	287.54	289.00	287.54	289.00	1583
2013-10-02	286.00	286.99	285.79	285.89	1739
2013-10-03	284.60	284.60	278.86	279.60	31729
2013-10-04	278.47	287.46	278.47	284.94	1189
2013-10-07	283.69	288.01	282.05	288.01	3241
2013-10-08	288.00	292.16	288.00	288.01	4509
2013-10-09	289.70	289.70	285.13	285.19	1566
2013-10-10	291.20	294.00	291.20	294.00	1241
2013-10-11	292.58	304.01	292.58	303.53	4445
2013-10-14	304.00	305.43	302.00	305.16	2213
2013-10-15	306.66	306.66	306.66	306.66	876
2013-10-16	307.68	314.30	303.80	310.87	3406
2013-10-17	312.45	316.18	312.45	316.18	2901
2013-10-18	319.18	320.31	313.19	318.02	4204
2013-10-21	319.58	319.58	314.50	314.93	2577
2013-10-22	315.00	315.00	309.31	313.01	5885
2013-10-23	312.51	315.82	308.93	315.82	4163
2013-10-24	320.35	320.35	320.21	320.30	1038
2013-10-25	319.69	319.69	318.34	318.34	1126
2013-10-28	320.94	322.84	318.70	322.63	2893
2013-10-29	323.01	326.22	323.01	326.00	1440
2013-10-30	328.00	330.52	326.80	330.25	5953
2013-10-31	329.46	330.23	321.76	321.76	6063
2013-11-01	323.25	323.25	302.88	315.47	4918
2013-11-04	314.89	314.89	307.90	312.45	2556
2013-11-05	315.00	315.00	305.72	309.88	4399
2013-11-06	308.05	313.94	307.75	308.00	1320
2013-11-07	301.10	306.65	301.10	306.65	1394
2013-11-08	306.24	307.21	300.74	307.21	1809
2013-11-11	307.54	310.00	306.30	308.00	1543
2013-11-12	310.01	310.01	302.16	303.91	2462
2013-11-13	303.14	304.69	300.42	304.69	1405
2013-11-14	306.10	306.10	303.70	305.00	1697
2013-11-15	304.40	309.99	301.06	308.35	3229
2013-11-18	307.30	307.30	304.81	304.85	1202
2013-11-19	302.60	305.98	302.60	305.98	1021
2013-11-20	304.48	305.21	298.84	301.67	2973
2013-11-21	301.69	304.65	301.50	304.65	2371
2013-11-22	302.79	308.98	302.03	306.02	2419
2013-11-25	305.02	307.71	305.02	306.50	1605
2013-11-26	309.63	314.75	308.99	314.75	3532
2013-11-27	314.26	323.90	314.26	323.90	2301
2013-11-29	322.35	327.34	322.24	322.24	1001
2013-12-02	319.95	319.95	315.00	316.00	3032
2013-12-03	314.02	318.75	310.02	316.00	3279
2013-12-04	313.72	317.48	311.91	316.03	2177
2013-12-05	313.91	314.41	313.00	313.75	856
2013-12-06	317.00	325.33	317.00	325.33	3216
2013-12-09	322.62	324.88	322.03	324.88	3956
2013-12-10	326.03	328.00	326.03	327.57	3786
2013-12-11	326.50	327.21	322.60	322.60	3317
2013-12-12	320.03	322.74	320.03	322.01	2664
2013-12-13	322.85	324.61	313.03	313.10	7959
2013-12-16	316.35	320.95	316.35	319.99	6544
2013-12-17	318.77	323.41	318.77	320.41	2434
2013-12-18	319.13	325.93	319.00	324.99	4839
2013-12-19	321.41	322.79	319.86	319.86	2781
2013-12-20	319.61	337.83	319.51	334.73	18772
2013-12-23	332.74	341.24	332.74	339.87	4278
2013-12-24	341.27	343.36	340.05	343.36	3302
2013-12-26	343.67	354.50	343.14	344.92	7513
2013-12-27	346.49	346.49	329.76	335.24	7734
2013-12-30	333.94	333.94	327.01	331.89	3729
2013-12-31	333.78	333.78	323.30	330.00	8574
2014-01-02	326.77	327.72	321.02	326.55	5309
2014-01-03	326.55	333.10	326.55	332.39	3757
2014-01-06	330.70	330.98	327.25	327.90	4766
2014-01-07	327.91	329.99	326.57	329.42	3378
2014-01-08	325.27	327.86	321.09	324.73	4830
2014-01-09	325.00	325.90	321.50	325.90	3101
2014-01-10	328.65	328.65	326.23	327.94	1947
2014-01-13	329.81	329.81	320.50	323.18	5627
2014-01-14	327.00	337.45	327.00	332.76	6225
2014-01-15	333.81	337.91	333.81	336.96	2682
2014-01-16	332.00	338.14	332.00	336.36	3720
2014-01-17	337.05	337.05	336.89	337.00	1755
2014-01-21	341.88	348.50	341.00	341.00	3595
2014-01-22	342.00	343.27	338.60	342.11	4568
2014-01-23	336.01	341.23	335.95	340.11	27524
2014-01-24	344.17	344.92	341.00	341.12	3410
2014-01-27	340.32	346.35	334.61	335.08	6496
2014-01-28	331.33	335.18	330.00	333.29	6776
2014-01-29	345.95	345.95	332.18	337.51	6900
2014-01-30	339.00	346.58	339.00	342.62	7763
2014-01-31	340.70	340.70	337.22	339.83	4952
2014-02-03	340.99	342.38	331.31	333.01	14395
2014-02-04	332.65	340.00	332.25	333.89	6738
2014-02-05	332.90	332.90	328.55	330.51	5911
2014-02-06	329.45	332.71	329.45	332.71	2872
2014-02-07	334.98	334.98	332.40	333.92	3829
2014-02-10	332.00	333.99	330.72	333.04	3154
2014-02-11	338.70	342.11	338.70	342.11	1528
2014-02-12	341.16	342.01	338.50	342.01	3906
2014-02-13	337.21	347.36	337.21	346.19	3110
2014-02-14	346.00	346.00	341.00	342.66	4482
2014-02-18	339.30	344.38	339.30	344.00	2054
2014-02-19	346.79	348.45	344.01	344.93	4460
2014-02-20	342.06	348.61	342.06	348.61	5113
2014-02-21	347.47	354.11	347.47	354.11	6656
2014-02-24	356.71	360.08	348.55	350.00	28599
2014-02-25	352.00	360.00	352.00	357.47	11034
2014-02-26	359.62	366.26	355.72	366.26	17105
2014-02-27	365.45	370.39	365.45	370.00	19069
2014-02-28	368.82	375.15	368.82	374.71	31189
2014-03-03	372.92	378.00	372.92	374.00	29752
2014-03-04	376.10	392.54	376.00	379.14	27653
2014-03-05	375.99	379.72	375.99	378.00	10051
2014-03-06	378.00	378.10	361.75	364.35	18052
2014-03-07	361.99	362.00	355.55	358.60	11994
2014-03-10	357.04	357.04	353.09	356.00	3523
2014-03-11	355.98	360.30	355.36	356.00	5718
2014-03-12	355.00	356.00	353.80	355.82	6381
2014-03-13	354.00	359.08	353.40	356.65	4916
2014-03-14	360.85	363.27	357.14	357.14	3496
2014-03-17	361.08	362.82	358.58	362.56	2132
2014-03-18	357.45	362.10	357.45	362.10	3924
2014-03-19	365.10	368.00	358.36	362.00	6593
2014-03-20	359.63	364.65	359.63	361.99	4061
2014-03-21	362.00	364.17	358.67	362.00	15168
2014-03-24	357.99	361.60	357.46	359.81	5410
2014-03-25	360.00	360.86	356.45	359.94	3369
2014-03-26	358.99	360.45	357.38	357.38	2975
2014-03-27	360.00	360.00	359.66	359.66	1215
2014-03-28	361.01	361.02	356.50	357.94	3661
2014-03-31	359.89	363.23	357.26	360.99	8194
2014-04-01	360.00	361.00	357.14	358.81	7813
2014-04-02	360.42	365.98	353.85	365.98	25616
2014-04-03	362.05	363.49	361.00	363.04	9357
2014-04-04	360.88	364.15	359.88	361.80	10331
2014-04-07	358.40	363.70	358.40	361.16	4215
2014-04-08	361.00	362.58	359.54	359.54	20979
2014-04-09	358.00	358.58	356.00	357.35	5550
2014-04-10	357.65	358.25	350.49	352.00	6698
2014-04-11	348.95	350.20	347.30	348.61	6595
2014-04-14	349.19	350.47	348.00	350.00	2564
2014-04-15	354.00	354.50	351.12	352.40	8616
2014-04-16	353.13	354.01	352.88	352.88	3319
2014-04-17	353.34	354.00	352.38	352.80	1685
2014-04-21	350.00	352.00	348.02	350.20	3036
2014-04-22	349.00	349.00	347.13	348.75	5796
2014-04-23	342.08	345.82	341.37	341.97	5394
2014-04-24	341.40	346.90	341.40	344.52	7395
2014-04-25	342.61	342.61	337.24	339.02	4075
2014-04-28	339.00	340.00	338.00	340.00	3490
2014-04-29	340.81	340.81	337.30	340.62	6572
2014-04-30	342.00	345.76	340.00	345.76	5682
2014-05-01	345.00	347.57	343.20	346.47	6298
2014-05-02	346.64	351.75	346.64	350.34	5653
2014-05-05	351.06	351.92	349.19	350.23	4605
2014-05-06	348.94	350.37	348.41	348.50	5368
2014-05-07	350.89	365.10	350.89	360.50	12886
2014-05-08	362.64	363.94	347.19	349.97	13441
2014-05-09	348.71	352.10	348.71	350.67	4686
2014-05-12	353.00	359.47	353.00	357.93	5040
2014-05-13	356.83	357.12	354.00	354.00	6590
2014-05-14	350.90	354.94	350.00	350.77	5552
2014-05-15	349.92	351.00	346.76	350.00	9936
2014-05-16	351.29	351.81	348.15	351.81	2728
2014-05-19	354.00	356.89	350.72	356.10	3815
2014-05-20	354.95	355.90	349.81	351.21	5962
2014-05-21	352.00	354.87	352.00	353.23	3812
2014-05-22	354.00	355.94	353.02	353.02	3394
2014-05-23	354.00	361.03	353.26	360.35	4986
2014-05-27	363.88	369.70	362.00	368.94	14306
2014-05-28	366.83	371.69	366.83	370.25	7498
2014-05-29	374.95	375.55	368.85	369.97	6930
2014-05-30	368.00	371.99	364.33	367.00	8058
2014-06-02	365.86	370.45	362.05	368.63	6771
2014-06-03	367.90	371.00	365.34	365.37	3010
2014-06-04	361.97	364.91	361.97	364.91	3063
2014-06-05	365.50	374.68	365.50	374.00	6437
2014-06-06	376.17	376.17	372.00	374.25	3973
2014-06-09	375.49	375.49	372.00	372.50	2431
2014-06-10	370.14	370.14	360.55	362.47	7820
2014-06-11	362.75	367.83	362.75	364.83	5722
2014-06-12	365.33	366.35	363.16	366.35	2825
2014-06-13	367.97	367.97	363.97	364.25	3129
2014-06-16	364.86	365.30	363.00	364.78	2619
2014-06-17	361.00	364.00	361.00	362.88	2659
2014-06-18	364.49	365.01	363.21	365.01	5183
2014-06-19	365.00	365.71	364.00	365.30	6145
2014-06-20	366.34	366.34	364.31	365.28	16827
2014-06-23	368.00	370.60	368.00	368.45	4242
2014-06-24	368.51	370.86	368.51	369.80	2821
2014-06-25	370.00	371.60	369.32	371.59	4010
2014-06-26	372.95	373.65	370.73	371.96	2392
2014-06-27	369.58	371.92	366.53	371.92	9236
2014-06-30	369.71	369.71	366.54	369.47	4556
2014-07-01	371.00	377.01	371.00	376.00	5319
2014-07-02	375.15	375.15	372.00	374.01	3350
2014-07-03	375.55	375.65	372.00	372.59	2473
2014-07-07	366.10	375.59	366.10	371.86	3284
2014-07-08	378.99	378.99	374.00	376.01	3086
2014-07-09	380.00	380.00	377.64	377.64	1330
2014-07-10	373.02	377.66	373.02	376.06	1683
2014-07-11	389.98	389.98	378.29	378.90	3405
2014-07-14	384.86	384.86	379.11	379.59	2704
2014-07-15	387.02	387.02	375.60	380.91	2572
2014-07-16	382.00	382.00	378.77	381.77	2445
2014-07-17	379.80	384.79	377.48	380.77	9346
2014-07-18	379.76	382.67	379.76	382.67	2126
2014-07-21	382.40	383.64	382.00	382.00	2790
2014-07-22	383.00	383.00	381.63	382.86	1665
2014-07-23	382.80	387.14	382.80	385.00	1892
2014-07-24	388.77	388.77	378.10	379.85	5919
2014-07-25	377.19	379.50	374.80	376.85	3932
2014-07-28	374.13	378.40	374.13	376.01	2203
2014-07-29	376.26	376.26	371.04	371.04	2247
2014-07-30	369.65	370.21	369.63	370.21	1898
2014-07-31	361.41	365.33	361.41	363.00	3639
2014-08-01	364.73	366.97	364.73	366.76	3904
2014-08-04	363.82	367.01	363.34	366.90	4483
2014-08-05	366.05	371.29	364.70	371.29	4177
2014-08-06	371.21	375.84	371.21	373.05	2893
2014-08-07	374.00	374.00	371.12	372.12	2559
2014-08-08	371.71	372.02	369.99	371.21	3224
2014-08-11	385.92	385.92	376.46	378.00	3321
2014-08-12	376.23	379.00	375.07	376.13	5966
2014-08-13	378.15	381.40	378.15	380.89	2597
2014-08-14	383.60	388.47	383.06	386.51	8255
2014-08-15	390.74	390.74	386.11	387.68	4751
2014-08-18	393.70	394.08	389.27	394.08	2922
2014-08-19	375.85	395.33	375.85	395.33	2459
2014-08-20	388.75	393.00	388.75	393.00	2218
2014-08-21	392.05	397.29	392.05	397.22	2433
2014-08-22	393.11	393.11	393.11	393.11	1471
2014-08-25	389.28	392.40	388.06	389.88	1718
2014-08-26	390.00	392.92	390.00	390.48	1908
2014-08-27	395.61	395.61	395.60	395.60	995
2014-08-28	394.50	396.24	393.00	393.78	2149
2014-08-29	394.04	396.49	393.42	396.49	2267
2014-09-02	398.00	398.44	397.59	397.59	1493
2014-09-03	396.96	398.00	394.52	395.01	1780
2014-09-04	398.50	398.50	398.50	398.50	1032
2014-09-05	392.65	397.25	392.65	397.01	2152
2014-09-08	400.00	410.29	400.00	405.17	4712
2014-09-09	408.88	411.75	402.38	402.38	6897
2014-09-10	411.50	411.50	402.68	405.17	5452
2014-09-11	405.00	405.66	396.34	398.07	5814
2014-09-12	395.75	399.87	388.47	393.74	5299
2014-09-15	395.35	398.58	393.60	394.51	5286
2014-09-16	396.07	398.97	396.07	398.97	2438
2014-09-17	397.98	409.00	397.98	408.99	4882
2014-09-18	411.04	411.04	401.30	403.56	4582
2014-09-19	404.36	406.10	397.12	399.99	22569
2014-09-22	390.36	390.36	388.82	389.01	1877
2014-09-23	390.00	390.00	379.82	383.77	31715
2014-09-24	381.73	383.08	380.25	381.13	4358
2014-09-25	376.16	376.16	372.81	372.81	3155
2014-09-26	372.01	389.28	372.01	389.24	6559
2014-09-29	386.17	386.62	380.45	386.62	2333
2014-09-30	372.00	379.39	372.00	373.91	6040
2014-10-01	386.67	390.78	380.65	381.00	3538
2014-10-02	373.60	380.00	373.60	380.00	2883
2014-10-03	384.29	384.29	382.81	382.81	2018
2014-10-06	380.28	380.72	378.81	378.81	1303
2014-10-07	376.50	386.21	374.00	383.59	3129
2014-10-08	377.72	394.59	377.72	392.14	4209
2014-10-09	389.63	400.18	389.63	396.57	3427
2014-10-10	393.42	399.86	392.46	394.00	3616
2014-10-13	401.80	403.00	398.22	399.95	5141
2014-10-14	411.23	418.83	406.34	418.82	5985
2014-10-15	386.48	412.52	386.20	402.21	9151
2014-10-16	411.35	415.00	401.87	406.06	5672
2014-10-17	411.00	411.00	407.75	407.75	1947
2014-10-20	421.19	421.30	412.98	421.30	2934
2014-10-21	422.56	422.56	415.75	418.21	1640
2014-10-22	417.98	425.62	417.98	419.53	2643
2014-10-23	430.00	430.00	429.99	429.99	1827
2014-10-24	439.38	439.38	430.29	435.00	3417
2014-10-27	435.01	437.84	420.02	421.58	5434
2014-10-28	424.02	441.00	420.01	441.00	4002
2014-10-29	425.51	433.99	425.00	433.82	3673
2014-10-30	435.92	445.52	433.98	438.00	8600
2014-10-31	443.00	443.00	435.00	442.00	8528
2014-11-03	440.80	447.00	429.00	440.00	8676
2014-11-04	433.00	435.27	432.95	435.00	3124
2014-11-05	435.00	440.98	427.04	428.04	8558
2014-11-06	420.75	430.54	420.00	429.99	6547
2014-11-07	409.07	426.50	409.07	426.50	4036
2014-11-10	418.95	426.18	418.95	425.00	3390
2014-11-11	420.68	423.43	420.68	421.05	2125
2014-11-12	423.99	423.99	418.79	421.81	2709
2014-11-13	425.11	425.11	425.11	425.11	201
2014-11-14	425.00	425.00	423.50	423.50	1726
2014-11-17	421.50	421.50	419.00	420.95	1405
2014-11-18	421.00	422.66	417.12	417.36	2442
2014-11-19	414.00	414.00	406.52	406.52	5373
2014-11-20	407.04	407.04	404.20	404.20	1986
2014-11-21	409.15	409.15	398.50	400.99	7979
2014-11-24	396.43	406.89	396.43	404.52	2638
2014-11-25	397.55	403.84	397.45	397.45	6767
2014-11-26	402.32	406.11	402.00	406.00	2416
2014-11-28	400.07	417.20	400.07	402.11	2727
2014-12-01	402.00	402.00	396.01	397.47	4589
2014-12-02	406.47	410.00	405.00	407.00	2816
2014-12-03	403.23	403.23	403.23	403.23	1062
2014-12-04	405.00	405.00	402.40	402.40	1733
2014-12-05	399.33	404.82	399.33	404.82	2078
2014-12-08	400.00	403.00	400.00	402.78	3268
2014-12-09	400.00	409.99	400.00	409.99	7117
2014-12-10	409.80	417.00	405.00	412.43	7527
2014-12-11	414.99	419.57	413.10	413.10	3905
2014-12-12	414.80	414.80	406.59	407.33	3352
2014-12-15	407.99	409.99	397.59	397.59	5314
2014-12-16	395.40	402.88	395.40	397.78	3846
2014-12-17	400.00	411.40	400.00	411.40	3346
2014-12-18	406.70	419.00	406.00	419.00	3134
2014-12-19	416.64	423.35	410.78	420.96	12528
2014-12-22	425.79	434.99	425.79	434.99	4080
2014-12-23	444.00	449.00	440.40	448.63	6972
2014-12-24	458.00	458.00	437.49	440.00	4094
2014-12-26	444.00	445.00	441.00	445.00	1031
2014-12-29	455.25	455.25	445.00	452.10	3768
2014-12-30	453.46	453.46	439.76	439.76	2682
2014-12-31	435.00	437.18	430.01	437.18	2998
2015-01-02	431.87	440.46	431.87	440.46	2051
2015-01-05	438.54	442.00	431.04	439.08	2528
2015-01-06	438.63	443.00	432.00	441.62	3806
2015-01-07	441.93	455.99	439.91	447.93	5564
2015-01-08	446.07	454.85	444.49	454.85	1540
2015-01-09	437.63	482.80	437.63	476.18	3752
2015-01-12	466.81	469.77	460.32	468.25	2180
2015-01-13	468.25	469.84	463.04	469.84	2260
2015-01-14	479.50	479.50	472.17	472.17	1244
2015-01-15	457.93	463.17	457.93	463.00	2384
2015-01-16	461.62	470.00	450.00	470.00	2809
2015-01-20	461.45	461.45	459.51	459.51	1713
2015-01-21	467.00	467.00	461.00	461.00	2257
2015-01-22	455.85	477.25	455.85	477.25	4973
2015-01-23	486.10	486.25	481.90	481.90	1397
2015-01-26	482.85	483.00	473.00	474.97	4635
2015-01-27	475.00	475.00	471.00	471.82	1810
2015-01-28	476.00	476.00	470.55	470.55	2417
2015-01-29	474.32	477.36	474.32	477.36	1331
2015-01-30	475.11	475.15	463.84	463.84	3916
2015-02-02	464.27	464.27	454.50	456.63	3378
2015-02-03	450.35	461.88	450.35	461.88	1946
2015-02-04	460.01	460.01	460.01	460.01	1481
2015-02-05	460.00	473.01	460.00	473.01	2045
2015-02-06	460.52	462.50	455.02	460.76	2653
2015-02-09	451.87	451.87	449.99	449.99	1361
2015-02-10	449.13	449.13	449.13	449.13	1361
2015-02-11	453.08	453.08	453.08	453.08	1280
2015-02-12	460.00	460.15	454.30	460.15	1963
2015-02-13	457.00	457.00	453.22	453.22	1612
2015-02-17	459.05	459.05	453.00	453.00	1184
2015-02-18	451.54	451.54	434.16	443.00	3450
2015-02-19	435.01	440.00	433.50	433.50	1441
2015-02-20	424.85	436.44	424.00	433.98	4532
2015-02-23	436.77	436.77	435.02	435.02	1646
2015-02-24	431.60	434.75	430.77	434.75	923
2015-02-25	441.02	441.02	441.02	441.02	1307
2015-02-26	441.00	441.00	435.34	435.34	1855
2015-02-27	437.81	440.41	437.81	440.41	4054
2015-03-02	440.39	445.75	440.39	445.75	2191
2015-03-03	441.49	445.99	440.00	441.36	3206
2015-03-04	443.26	443.26	436.10	436.10	1389
2015-03-05	438.62	440.62	435.06	435.06	1847
2015-03-06	435.00	435.20	422.05	422.05	4573
2015-03-09	427.00	428.30	427.00	428.30	1086
2015-03-10	417.48	417.49	417.48	417.49	1833
2015-03-11	420.86	420.86	420.86	420.86	1980
2015-03-12	418.00	422.23	415.50	420.09	7331
2015-03-13	425.00	425.00	415.87	417.01	2110
2015-03-16	417.66	425.87	411.49	425.87	13180
2015-03-17	416.55	430.84	416.55	430.84	3166
2015-03-18	429.10	434.94	428.35	434.94	5119
2015-03-19	435.91	435.98	431.69	431.69	2186
2015-03-20	434.44	456.55	430.98	456.55	11395
2015-03-23	450.00	461.49	450.00	461.49	5715
2015-03-24	461.06	464.40	457.08	457.08	4753
2015-03-25	459.01	459.01	450.01	450.53	5290
2015-03-26	450.00	450.83	447.02	447.35	2820
2015-03-27	446.81	450.19	443.00	450.19	2700
2015-03-30	452.00	458.48	450.98	458.38	2939
2015-03-31	460.50	460.60	456.58	456.58	4857
2015-04-01	456.51	459.02	456.51	459.02	1696
2015-04-02	452.99	452.99	452.99	452.99	1175
2015-04-06	464.90	464.90	461.81	464.80	1363
2015-04-07	464.99	464.99	464.99	464.99	631
2015-04-08	463.01	468.25	463.01	468.25	1931
2015-04-09	463.18	467.41	461.52	467.41	1522
2015-04-10	460.59	462.00	451.88	451.98	8265
2015-04-13	445.01	445.21	435.49	435.49	5709
2015-04-14	435.99	435.99	433.50	434.00	1130
2015-04-15	437.04	453.99	435.00	447.95	3772
2015-04-16	440.00	443.90	440.00	443.01	2180
2015-04-17	438.76	440.00	438.00	438.00	1967
2015-04-20	440.57	440.57	440.57	440.57	789
2015-04-21	445.61	451.97	445.61	447.19	2467
2015-04-22	448.57	448.57	445.68	445.68	850
2015-04-23	443.74	444.88	443.74	444.88	1109
2015-04-24	444.79	444.79	444.79	444.79	535
2015-04-27	451.50	451.50	445.02	445.02	2205
2015-04-28	441.58	446.00	440.00	442.22	3041
2015-04-29	442.99	442.99	436.99	436.99	1328
2015-04-30	434.99	440.06	431.22	431.22	11283
2015-05-01	434.01	439.88	430.33	435.03	5630
2015-05-04	428.42	438.28	428.42	435.03	3240
2015-05-05	434.00	442.25	427.03	430.04	4767
2015-05-06	429.50	429.50	423.02	423.02	2719
2015-05-07	430.00	430.90	419.55	425.98	3853
2015-05-08	426.01	440.00	424.09	430.17	8031
2015-05-11	426.10	430.99	425.20	430.99	2123
2015-05-12	426.00	426.00	424.01	424.38	1794
2015-05-13	423.90	426.97	423.90	425.00	3148
2015-05-14	425.26	425.26	423.77	423.77	1613
2015-05-15	422.42	422.42	417.10	421.10	2996
2015-05-18	417.79	422.08	417.79	422.08	2781
2015-05-19	423.00	430.49	423.00	423.00	2213
2015-05-20	418.30	427.00	418.30	424.29	2232
2015-05-21	426.00	430.00	426.00	430.00	1512
2015-05-22	430.00	430.00	420.35	420.35	1442
2015-05-26	407.25	408.25	390.76	400.00	3844
2015-05-27	396.40	408.51	396.08	408.00	5302
2015-05-28	406.39	406.39	405.09	405.09	1112
2015-05-29	405.33	410.00	399.43	403.85	16362
2015-06-01	406.00	410.75	405.99	410.75	2321
2015-06-02	405.00	405.00	405.00	405.00	2264
2015-06-03	402.70	407.85	396.77	406.05	4433
2015-06-04	405.00	410.55	402.00	402.00	2203
2015-06-05	405.00	406.50	402.07	406.50	3068
2015-06-08	405.00	413.47	405.00	405.00	3320
2015-06-09	401.39	411.08	401.39	406.49	2496
2015-06-10	407.80	419.40	402.39	406.00	3499
2015-06-11	401.36	410.72	401.36	404.11	3421
2015-06-12	407.74	422.02	405.15	405.15	1454
2015-06-15	400.47	405.79	391.74	405.79	8888
2015-06-16	405.00	405.00	401.21	401.21	3008
2015-06-17	390.56	405.94	390.56	402.26	3241
2015-06-18	401.31	423.64	401.31	423.64	8278
2015-06-19	422.01	422.01	404.47	420.99	6188
2015-06-22	421.01	421.01	417.68	418.75	2672
2015-06-23	398.00	416.00	398.00	416.00	4919
2015-06-24	402.01	409.30	398.03	404.10	5787
2015-06-25	403.01	407.49	402.01	402.52	3621
2015-06-26	403.30	403.94	400.22	401.01	8697
2015-06-29	403.94	416.96	403.94	408.56	8264
2015-06-30	416.00	416.00	409.00	410.00	6185
2015-07-01	414.00	421.03	399.96	414.00	4139
2015-07-02	423.31	423.31	409.21	409.42	2681
2015-07-06	409.00	414.95	409.00	410.60	3684
2015-07-07	414.00	425.55	407.98	421.66	7038
2015-07-08	418.00	421.00	414.20	414.20	2060
2015-07-09	416.99	421.20	411.67	420.00	6606
2015-07-10	428.00	428.00	413.71	423.70	8664
2015-07-13	427.00	434.50	424.00	429.98	3795
2015-07-14	426.99	429.50	418.35	418.35	7636
2015-07-15	419.50	423.00	416.00	420.00	3556
2015-07-16	418.00	419.24	417.00	419.24	2983
2015-07-17	414.25	415.81	412.62	415.00	3533
2015-07-20	408.00	412.40	403.86	408.06	5686
2015-07-21	406.99	414.00	405.00	414.00	14298
2015-07-22	408.50	411.76	406.60	410.02	7946
2015-07-23	410.01	410.51	405.00	405.80	3800
2015-07-24	400.00	407.53	399.91	400.52	3567
2015-07-27	407.51	408.60	400.00	404.53	3853
2015-07-28	401.99	414.00	401.99	408.00	8042
2015-07-29	408.00	417.50	407.00	408.00	5517
2015-07-30	407.01	409.00	403.99	405.47	11139
2015-07-31	407.01	407.01	403.80	405.47	4491
2015-08-03	406.60	406.60	400.03	405.12	1926
2015-08-04	401.99	401.99	366.51	387.00	15217
2015-08-05	390.01	392.00	379.54	388.42	9232
2015-08-06	390.00	398.04	385.50	390.00	5248
2015-08-07	386.06	388.25	376.14	386.00	2408
2015-08-10	393.79	393.79	387.54	389.42	2782
2015-08-11	387.80	387.80	380.00	386.60	3032
2015-08-12	382.20	382.89	379.00	382.30	4891
2015-08-13	385.56	385.56	377.37	382.30	894
2015-08-14	380.00	390.00	380.00	390.00	1155
2015-08-17	395.00	395.00	395.00	395.00	716
2015-08-18	390.10	390.30	386.00	388.00	3262
2015-08-19	388.90	391.38	380.00	380.00	10415
2015-08-20	378.10	380.94	373.20	375.56	11431
2015-08-21	363.00	381.50	363.00	379.50	14589
2015-08-24	365.83	385.00	364.62	366.00	5419
2015-08-25	375.80	377.70	357.80	357.80	8350
2015-08-26	362.06	370.00	362.06	370.00	5284
2015-08-27	378.28	390.00	370.40	375.80	5543
2015-08-28	375.50	377.86	369.00	369.00	2199
2015-08-31	363.00	375.51	361.50	363.00	11141
2015-09-01	361.39	362.00	356.00	357.50	8218
2015-09-02	360.89	371.95	357.58	364.16	5712
2015-09-03	365.39	367.00	360.00	364.87	1983
2015-09-04	359.71	359.71	358.32	358.32	830
2015-09-08	367.26	367.26	356.63	364.44	8069
2015-09-09	366.24	369.99	359.89	363.00	5403
2015-09-10	372.53	375.00	360.00	365.00	3027
2015-09-11	362.08	369.99	362.08	364.42	1679
2015-09-14	365.96	369.99	365.77	365.77	2551
2015-09-15	382.09	382.09	370.01	374.99	2916
2015-09-16	376.47	381.82	374.00	377.99	3184
2015-09-17	377.98	390.28	377.98	384.34	4037
2015-09-18	380.26	399.71	372.40	372.40	25567
2015-09-21	376.50	382.00	376.00	376.55	7273
2015-09-22	378.98	378.98	372.41	373.03	4886
2015-09-23	373.86	376.00	373.03	373.21	5120
2015-09-24	372.00	374.02	370.01	372.03	3897
2015-09-25	373.29	376.70	369.72	369.72	6654
2015-09-28	369.76	369.76	367.50	367.52	3557
2015-09-29	368.62	385.21	365.00	367.51	5015
2015-09-30	368.00	378.10	368.00	374.00	4581
2015-10-01	368.00	372.00	367.81	371.24	7531
2015-10-02	368.68	377.34	360.01	365.41	9622
2015-10-05	365.51	369.49	360.01	368.00	8089
2015-10-06	360.13	378.78	360.03	368.99	11966
2015-10-07	368.97	384.00	368.97	384.00	4214
2015-10-08	380.02	380.11	372.98	374.73	5116
2015-10-09	380.54	380.54	374.55	378.80	2544
2015-10-12	378.80	385.18	377.00	380.00	4161
2015-10-13	377.95	377.95	370.12	370.15	1922
2015-10-14	366.07	368.74	364.80	364.80	2213
2015-10-15	360.10	370.01	360.10	370.01	3158
2015-10-16	371.98	377.09	360.10	365.42	6597
2015-10-19	365.94	376.00	363.73	375.48	12515
2015-10-20	373.89	381.31	368.36	377.00	7527
2015-10-21	375.71	375.71	366.49	372.05	1595
2015-10-22	372.11	385.00	369.43	385.00	7905
2015-10-23	383.72	384.68	377.02	377.20	2733
2015-10-26	380.70	383.55	377.10	382.07	2951
2015-10-27	383.28	384.98	378.29	381.40	3474
2015-10-28	390.01	396.00	375.00	384.74	12639
2015-10-29	385.14	385.14	380.55	380.60	2153
2015-10-30	384.00	394.89	377.30	394.89	7333
2015-11-02	381.10	402.90	380.00	400.94	7738
2015-11-03	404.79	405.00	404.00	404.00	1766
2015-11-04	401.11	409.89	401.11	409.89	2161
2015-11-05	405.20	410.51	400.00	406.53	1299
2015-11-06	402.73	402.73	392.28	397.38	1831
2015-11-09	395.90	399.37	382.03	395.01	4270
2015-11-10	403.54	408.86	400.27	400.27	3210
2015-11-11	396.66	396.66	395.00	395.00	1231
2015-11-12	393.85	393.85	390.00	390.20	2556
2015-11-13	389.25	395.94	380.32	380.32	1881
2015-11-16	385.01	387.95	385.01	385.01	2355
2015-11-17	383.10	388.90	382.67	388.90	2597
2015-11-18	388.44	397.79	385.27	397.79	4607
2015-11-19	396.24	399.70	378.08	397.00	2734
2015-11-20	399.02	401.60	389.98	395.00	5083
2015-11-23	394.97	394.97	390.00	390.57	2116
2015-11-24	387.85	389.81	384.99	389.81	1776
2015-11-25	390.99	396.00	368.31	396.00	1940
2015-11-30	397.20	400.72	391.63	400.72	8117
2015-12-01	395.01	396.92	392.01	396.89	4885
2015-12-02	394.33	394.34	389.16	389.16	4462
2015-12-03	385.40	389.30	383.41	383.41	4957
2015-12-04	387.01	389.08	387.01	389.08	1625
2015-12-07	385.00	389.72	385.00	389.00	2361
2015-12-08	375.33	385.01	375.33	385.01	942
2015-12-09	383.10	385.41	380.36	384.20	2213
2015-12-10	385.00	385.10	376.84	378.40	3584
2015-12-11	375.02	384.02	372.04	381.86	4100
2015-12-14	381.54	388.61	381.54	386.96	5156
2015-12-15	393.94	393.94	389.02	389.02	1432
2015-12-16	389.03	390.60	389.03	390.60	1575
2015-12-17	390.65	390.65	388.80	388.80	1412
2015-12-18	388.80	397.49	388.80	397.49	9512
2015-12-21	394.98	402.32	394.98	402.32	2254
2015-12-22	404.98	404.98	399.41	400.00	6142
2015-12-23	398.54	402.00	394.25	398.00	2088
2015-12-24	393.00	393.01	393.00	393.01	446
2015-12-28	387.83	392.55	387.00	392.55	1912
2015-12-29	393.80	397.07	392.40	393.00	5604
2015-12-30	390.00	395.00	386.17	387.17	2605
2015-12-31	390.44	390.59	381.21	384.11	4291
2016-01-04	386.75	386.75	378.00	379.00	3377
2016-01-05	375.00	379.90	369.60	371.00	5452
2016-01-06	367.40	370.42	358.00	369.00	41130
2016-01-07	372.50	382.00	371.34	373.00	7752
2016-01-08	377.00	377.00	371.55	371.55	2625
2016-01-11	376.52	377.17	368.45	368.45	2450
2016-01-12	364.24	377.68	364.24	377.68	2358
2016-01-13	380.00	380.02	371.81	371.81	3104
2016-01-14	373.26	375.03	366.06	373.80	2956
2016-01-15	368.80	368.80	363.20	368.80	2155
2016-01-19	362.20	364.40	360.24	364.40	2468
2016-01-20	364.27	371.83	364.27	368.87	2994
2016-01-21	374.00	374.00	362.06	370.81	3172
2016-01-22	370.00	375.01	364.68	375.01	6293
2016-01-25	368.20	371.98	368.20	371.94	1541
2016-01-26	371.95	375.00	369.12	370.27	24780
2016-01-27	371.00	373.36	366.02	366.00	3305
2016-01-28	360.61	362.50	356.11	359.35	5700
2016-01-29	360.01	365.00	359.41	365.00	10557
2016-02-01	360.07	360.07	356.10	356.10	2463
2016-02-02	356.00	356.00	354.10	354.10	2735
2016-02-03	357.05	365.00	350.03	362.92	11460
2016-02-04	369.60	369.60	364.03	364.03	1048
2016-02-05	357.53	361.68	356.10	360.00	6852
2016-02-08	359.99	369.12	358.00	364.00	8030
2016-02-09	367.98	370.00	365.50	365.50	3381
2016-02-10	369.99	377.63	367.99	370.45	5945
2016-02-11	365.00	370.00	361.06	361.15	7484
2016-02-12	364.92	372.33	360.00	372.33	11173
2016-02-16	372.44	375.00	368.30	375.00	2968
2016-02-17	387.24	395.00	387.24	394.50	4742
2016-02-18	389.59	393.49	387.62	391.03	3347
2016-02-19	390.51	398.00	390.51	394.20	3787
2016-02-22	399.37	404.80	399.37	404.19	4085
2016-02-23	404.00	405.89	400.00	405.89	2618
2016-02-24	401.58	401.58	390.52	401.20	4197
2016-02-25	398.70	401.00	394.91	400.41	3642
2016-02-26	397.40	405.89	383.56	383.56	3476
2016-02-29	380.14	384.83	379.00	384.83	8667
2016-03-01	396.28	396.28	391.44	393.30	1718
2016-03-02	396.09	400.92	392.21	397.57	5169
2016-03-03	395.20	397.67	393.98	395.00	6458
2016-03-04	396.19	396.19	391.24	391.87	3375
2016-03-07	392.30	395.00	381.37	395.00	2296
2016-03-08	390.10	396.94	388.87	388.87	4841
2016-03-09	390.00	390.00	383.20	386.78	3091
2016-03-10	382.21	384.48	382.01	384.48	1193
2016-03-11	381.01	384.75	378.84	383.00	7956
2016-03-14	387.00	387.00	384.00	384.00	1565
2016-03-15	380.30	387.90	380.30	382.16	2005
2016-03-16	392.70	392.73	380.89	388.41	6033
2016-03-17	385.00	387.00	385.00	386.42	2748
2016-03-18	388.55	394.63	381.62	381.62	10819
2016-03-21	383.29	385.99	382.00	384.13	1874
2016-03-22	382.12	383.48	382.00	383.48	3058
2016-03-23	383.48	385.00	380.90	380.90	4586
2016-03-24	383.40	383.48	380.42	380.42	1658
2016-03-28	385.36	385.36	385.36	385.36	1381
2016-03-29	381.50	386.69	378.85	379.90	11219
2016-03-30	379.90	385.31	379.88	379.88	5336
2016-03-31	379.88	380.55	378.48	380.55	3534
2016-04-01	379.78	380.80	379.50	380.80	3243
2016-04-04	381.00	381.00	378.37	379.45	5293
2016-04-05	377.53	379.23	377.00	379.23	2864
2016-04-06	382.02	382.57	379.57	380.28	13451
2016-04-07	375.35	376.95	375.35	376.95	2365
2016-04-08	376.99	379.82	376.76	377.38	6612
2016-04-11	377.00	378.25	375.57	377.61	4309
2016-04-12	378.00	379.05	377.22	378.00	5216
2016-04-13	379.98	380.00	373.00	377.75	16247
2016-04-14	377.00	378.97	377.00	378.97	1857
2016-04-15	378.98	384.41	378.00	381.20	4695
2016-04-18	383.74	389.99	383.74	387.93	3771
2016-04-19	392.41	393.16	391.27	391.27	2711
2016-04-20	392.10	392.10	387.50	387.50	1307
2016-04-21	385.72	385.72	379.35	384.06	4039
2016-04-22	378.01	386.58	378.01	386.58	2261
2016-04-25	384.94	388.09	384.94	385.02	5372
2016-04-26	385.00	386.35	381.88	381.88	6714
2016-04-27	382.00	389.99	382.00	388.43	3287
2016-04-28	387.68	389.79	385.46	385.46	1617
2016-04-29	386.50	387.00	382.67	382.67	2969
2016-05-02	392.28	392.28	382.38	387.98	7150
2016-05-03	391.01	393.20	390.00	392.01	2771
2016-05-04	390.00	390.20	387.00	390.00	7908
2016-05-05	390.22	390.22	390.22	390.22	931
2016-05-06	386.22	386.22	386.22	386.22	956
2016-05-09	387.00	388.99	386.24	388.99	15266
2016-05-10	387.00	392.20	386.60	386.60	7179
2016-05-11	386.60	386.60	382.00	382.00	2840
2016-05-12	383.75	385.53	382.37	382.76	2951
2016-05-13	375.03	382.16	375.03	382.00	2216
2016-05-16	387.44	387.69	387.44	387.69	1388
2016-05-17	379.61	382.94	378.61	380.11	2844
2016-05-18	375.13	375.77	371.56	371.56	2659
2016-05-19	371.49	371.49	370.00	370.98	6796
2016-05-20	368.20	369.58	367.41	368.72	2981
2016-05-23	365.27	365.27	365.27	365.27	676
2016-05-24	366.12	374.50	366.12	373.00	2094
2016-05-25	370.01	372.00	367.56	367.60	2114
2016-05-26	369.00	370.00	366.83	366.90	1369
2016-05-27	368.00	370.26	366.83	370.26	2215
2016-05-31	366.35	366.35	366.35	366.35	3693
2016-06-01	368.21	370.27	364.01	370.00	4613
2016-06-02	370.00	373.75	368.83	372.00	8986
2016-06-03	370.96	371.99	369.42	370.92	4081
2016-06-06	372.74	372.74	368.32	368.32	7384
2016-06-07	371.20	373.05	368.71	368.71	4435
2016-06-08	370.74	370.95	369.62	370.95	2181
2016-06-09	370.62	370.62	366.87	366.87	3048
2016-06-10	373.39	373.53	365.96	368.02	6022
2016-06-13	366.70	375.14	365.77	365.77	1752
2016-06-14	368.29	368.85	367.77	368.29	2885
2016-06-15	371.78	371.78	368.00	368.00	2838
2016-06-16	370.36	370.36	367.11	368.10	1286
2016-06-17	368.28	368.59	364.38	364.38	12700
2016-06-20	366.89	369.00	366.60	366.60	3506
2016-06-21	370.55	370.55	365.35	365.35	2579
2016-06-22	371.99	371.99	366.16	366.16	2248
2016-06-23	367.16	370.26	367.16	368.32	4902
2016-06-24	365.40	369.54	364.75	367.55	13241
2016-06-27	367.10	375.47	367.10	371.72	7424
2016-06-28	383.95	386.42	382.41	384.71	3642
2016-06-29	391.61	395.69	391.61	395.05	5855
2016-06-30	399.71	411.53	399.71	409.23	7411
2016-07-01	407.00	409.23	406.27	409.23	2093
2016-07-05	405.14	415.24	405.14	410.21	3776
2016-07-06	409.21	418.01	409.21	415.59	5924
2016-07-07	414.96	420.53	414.96	419.99	2566
2016-07-08	413.85	425.15	413.85	419.98	10268
2016-07-11	422.06	428.13	410.39	414.41	7687
2016-07-12	414.41	423.47	414.41	423.00	3226
2016-07-13	423.01	423.01	412.60	421.20	7429
2016-07-14	421.48	425.97	419.39	423.43	11023
2016-07-15	423.44	423.44	415.57	421.80	2545
2016-07-18	420.60	423.99	420.60	421.27	3715
2016-07-19	419.60	422.85	419.60	420.45	4818
2016-07-20	423.70	434.57	423.70	433.99	7178
2016-07-21	434.20	440.42	430.00	432.99	13938
2016-07-22	434.58	434.99	430.00	432.10	5435
2016-07-25	429.53	432.50	429.53	430.34	4845
2016-07-26	432.10	433.03	430.66	432.74	5027
2016-07-27	434.98	434.98	425.87	434.50	5549
2016-07-28	435.00	435.00	430.02	434.19	6834
2016-07-29	430.24	433.99	422.54	429.27	9460
2016-08-01	430.85	432.76	428.05	428.05	4227
2016-08-02	427.44	435.00	427.44	428.02	8207
2016-08-03	430.01	441.28	430.00	438.97	14434
2016-08-04	441.13	446.38	436.19	442.32	9479
2016-08-05	445.29	450.04	444.00	446.19	7994
2016-08-08	444.45	448.00	441.45	446.48	3952
2016-08-09	446.47	448.38	443.51	446.80	10283
2016-08-10	449.40	449.48	447.34	447.34	4329
2016-08-11	444.27	447.99	435.47	442.51	12569
2016-08-12	440.21	442.00	436.90	441.00	5559
2016-08-15	443.92	443.92	441.67	441.67	1726
2016-08-16	443.50	443.50	437.67	439.32	2394
2016-08-17	436.01	436.01	429.11	430.53	5126
2016-08-18	428.87	434.99	425.30	433.60	3026
2016-08-19	431.91	434.02	431.32	431.85	5473
2016-08-22	432.35	434.99	432.35	434.67	2063
2016-08-23	430.92	434.81	430.92	432.18	4268
2016-08-24	432.03	432.03	429.70	431.15	4600
2016-08-25	435.93	436.46	434.00	435.08	2979
2016-08-26	433.03	436.77	432.30	436.75	2396
2016-08-29	434.01	437.93	434.01	437.20	2663
2016-08-30	433.51	434.02	432.00	434.02	3538
2016-08-31	433.25	434.90	429.17	430.01	7533
2016-09-01	428.18	428.50	424.82	426.85	5293
2016-09-02	427.53	432.10	427.53	431.14	2561
2016-09-06	435.05	435.05	427.61	434.17	6825
2016-09-07	431.12	438.72	430.00	438.04	15612
2016-09-08	436.48	437.93	434.51	437.83	2827
2016-09-09	437.98	437.98	423.08	425.53	5133
2016-09-12	423.88	433.96	422.83	430.24	15558
2016-09-13	428.23	428.23	420.88	420.88	8652
2016-09-14	421.11	423.05	416.00	418.82	19991
2016-09-15	417.61	421.15	415.14	418.90	5897
2016-09-16	420.48	420.48	415.79	418.00	19651
2016-09-19	416.54	418.00	415.19	417.99	6509
2016-09-20	421.79	421.79	417.05	419.02	2477
2016-09-21	419.99	426.51	417.00	421.92	4197
2016-09-22	425.09	430.85	424.06	429.44	5679
2016-09-23	425.21	427.86	424.96	425.00	5637
2016-09-26	426.67	426.75	423.90	425.90	5718
2016-09-27	425.93	425.93	423.96	423.96	3655
2016-09-28	427.62	427.88	423.52	426.41	3790
2016-09-29	425.74	426.49	422.57	422.57	2802
2016-09-30	423.00	424.00	418.31	419.60	6076
2016-10-03	419.40	419.83	413.00	417.70	4304
2016-10-04	416.09	416.09	412.76	415.97	2973
2016-10-05	414.97	415.84	412.76	412.79	9613
2016-10-06	413.98	413.98	406.98	409.99	7265
2016-10-07	409.46	409.46	391.50	397.24	24921
2016-10-10	399.48	403.95	389.99	391.85	17292
2016-10-11	390.00	390.14	385.00	386.90	9665
2016-10-12	386.99	387.22	383.78	386.36	8032
2016-10-13	383.60	386.00	382.00	383.60	6161
2016-10-14	384.68	384.68	376.55	380.03	12260
2016-10-17	378.80	388.02	378.80	386.44	8782
2016-10-18	390.09	390.09	386.50	388.98	4616
2016-10-19	387.75	388.50	386.18	387.99	5834
2016-10-20	387.99	387.99	387.79	387.94	1161
2016-10-21	385.38	387.60	385.38	386.80	1340
2016-10-24	390.34	399.63	390.34	399.40	4412
2016-10-25	396.49	405.75	395.52	398.37	7424
2016-10-26	396.10	396.10	386.07	386.07	5274
2016-10-27	385.27	387.89	383.48	383.55	2887
2016-10-28	383.52	385.39	381.20	385.39	6067
2016-10-31	385.40	385.40	383.01	384.27	5544
2016-11-01	389.73	389.73	384.29	384.59	2755
2016-11-02	384.03	384.03	379.00	375.06	5247
2016-11-03	377.54	377.54	369.33	370.45	5070
2016-11-04	370.64	378.65	370.64	378.65	4153
2016-11-07	380.23	384.30	375.20	383.00	9025
2016-11-08	381.71	384.69	373.37	378.78	5985
2016-11-09	377.40	385.71	377.40	385.50	4826
2016-11-10	387.00	405.02	385.98	402.56	17588
2016-11-11	402.00	424.87	400.06	424.78	21413
2016-11-14	426.05	430.50	421.98	425.61	20796
2016-11-15	425.00	428.20	396.00	408.52	26714
2016-11-16	405.31	416.09	396.20	403.75	25843
2016-11-17	406.99	410.00	397.20	408.88	12417
2016-11-18	406.59	415.20	401.93	409.88	25301
2016-11-21	408.92	416.35	401.00	408.33	6294
2016-11-22	410.00	413.95	405.63	413.69	8696
2016-11-23	409.13	421.93	409.13	421.93	5476
2016-11-25	421.93	425.63	419.19	425.63	1064
2016-11-28	421.21	430.00	421.21	427.06	5829
2016-11-29	425.98	428.76	422.50	425.19	3594
2016-11-30	426.38	434.66	425.14	427.70	17839
2016-12-01	426.73	429.99	409.01	412.59	8863
2016-12-02	413.98	419.98	411.45	417.00	12803
2016-12-05	418.00	424.73	416.00	421.94	7195
2016-12-06	421.59	435.00	421.59	435.00	11105
2016-12-07	434.45	437.72	431.91	436.15	6057
2016-12-08	437.00	443.25	437.00	440.00	6772
2016-12-09	441.00	441.10	439.00	441.00	7378
2016-12-12	438.10	443.49	438.10	442.30	4502
2016-12-13	445.00	451.99	440.00	442.43	9734
2016-12-14	440.00	441.00	435.59	437.70	6200
2016-12-15	437.26	441.00	430.54	432.81	10176
2016-12-16	435.41	436.98	422.80	435.41	27102
2016-12-19	432.60	433.56	427.50	433.56	4411
2016-12-20	430.33	436.05	430.33	434.50	4137
2016-12-21	436.65	440.69	432.00	432.00	5306
2016-12-22	432.94	432.94	421.15	427.93	7052
2016-12-23	428.79	428.79	428.79	428.79	1488
2016-12-27	427.28	432.02	427.28	432.02	3343
2016-12-28	429.80	433.76	413.55	420.63	16064
2016-12-29	420.50	425.00	419.46	424.93	6435
2016-12-30	424.39	428.08	424.39	426.87	7858
2017-01-03	424.98	427.17	415.00	421.64	15717
2017-01-04	422.99	440.58	422.85	438.80	10779
2017-01-05	439.79	439.79	428.41	436.86	10579
2017-01-06	438.00	438.00	432.21	435.73	18705
2017-01-09	432.02	433.50	427.99	432.88	9981
2017-01-10	431.00	431.47	425.97	428.86	10936
2017-01-11	428.80	434.99	428.04	434.99	4991
2017-01-12	434.00	434.00	426.90	427.61	5655
2017-01-13	432.12	437.40	429.54	437.40	6787
2017-01-17	440.00	441.01	438.01	438.01	5398
2017-01-18	438.48	438.74	436.76	438.74	2718
2017-01-19	438.64	438.64	436.00	436.00	2572
2017-01-20	435.94	439.85	435.94	436.83	2722
2017-01-23	440.98	441.00	435.72	438.57	3093
2017-01-24	439.99	441.00	439.27	440.80	7101
2017-01-25	440.70	441.00	440.55	436.69	5120
2017-01-26	436.85	436.85	429.70	429.70	3042
2017-01-27	428.69	428.69	426.40	426.40	1456
2017-01-30	429.66	429.66	422.11	422.36	1779
2017-01-31	421.60	422.91	418.47	422.81	4865
2017-02-01	422.82	423.54	413.00	413.00	2185
2017-02-02	416.46	422.10	416.46	419.98	4427
2017-02-03	425.01	425.99	421.11	424.39	6140
2017-02-06	424.01	424.01	416.00	418.90	14495
2017-02-07	421.00	421.00	412.00	416.60	8952
2017-02-08	413.89	413.89	411.40	411.40	1432
2017-02-09	408.22	409.90	404.48	409.90	3970
2017-02-10	418.09	418.09	418.09	418.09	833
2017-02-13	414.77	418.00	409.00	417.98	10191
2017-02-14	416.00	419.78	413.23	419.78	11792
2017-02-15	418.14	424.30	414.42	424.30	5625
2017-02-16	425.00	438.80	425.00	435.82	14498
2017-02-17	439.79	439.79	435.26	436.72	8165
2017-02-21	438.30	440.42	435.68	439.94	11940
2017-02-22	439.82	441.54	439.82	441.00	3984
2017-02-23	440.99	440.99	437.02	439.35	3680
2017-02-24	435.00	438.40	435.00	438.40	2639
2017-02-27	435.48	439.22	435.48	439.22	5491
2017-02-28	435.20	437.43	435.00	437.15	8974
2017-03-01	435.45	440.67	435.45	439.39	3073
2017-03-02	437.01	439.44	431.01	431.01	9772
2017-03-03	431.70	431.75	424.22	429.86	4946
2017-03-06	426.15	426.15	423.48	423.48	1590
2017-03-07	428.97	428.97	421.00	424.71	4579
2017-03-08	424.03	426.00	411.04	417.59	13337
2017-03-09	417.00	417.04	410.63	414.70	8863
2017-03-10	414.12	416.45	407.50	407.52	6183
2017-03-13	406.80	408.10	406.00	408.06	10338
2017-03-14	407.72	414.92	407.72	411.42	2180
2017-03-15	414.00	423.87	414.00	421.85	11674
2017-03-16	423.12	431.74	422.08	431.74	5573
2017-03-17	432.76	432.76	425.98	427.51	6146
2017-03-20	427.54	427.55	423.71	424.05	2446
2017-03-21	423.20	427.52	419.62	426.73	6228
2017-03-22	425.90	429.01	419.31	423.57	9503
2017-03-23	425.84	426.70	420.11	420.86	6389
2017-03-24	420.86	422.00	418.97	420.15	8421
2017-03-27	419.15	426.15	417.50	426.15	5577
2017-03-28	425.25	427.45	423.41	423.43	8823
2017-03-29	426.49	426.49	422.54	425.02	5854
2017-03-30	425.12	428.57	424.94	428.57	4048
2017-03-31	429.35	432.75	428.45	431.86	7855
2017-04-03	429.99	431.98	428.27	431.98	7519
2017-04-04	434.10	435.00	430.92	434.44	9572
2017-04-05	435.00	435.00	428.32	429.22	6596
2017-04-06	431.46	431.46	426.25	427.74	8850
2017-04-07	427.77	434.99	427.77	432.25	6158
2017-04-10	432.50	434.99	429.58	433.80	6796
2017-04-11	432.70	440.00	432.01	436.21	11171
2017-04-12	436.27	438.09	436.20	438.07	2035
2017-04-13	438.72	438.72	429.53	434.60	4234
2017-04-17	439.59	439.59	434.00	437.00	8534
2017-04-18	435.44	438.00	434.50	437.98	6905
2017-04-19	438.72	440.18	437.69	438.94	3657
2017-04-20	437.98	439.86	437.87	438.85	5969
2017-04-21	440.50	440.50	435.47	435.47	5880
2017-04-24	437.00	437.40	427.48	430.07	6039
2017-04-25	433.02	439.79	432.15	438.50	6839
2017-04-26	436.61	439.85	436.58	437.99	9374
2017-04-27	436.01	438.84	435.76	435.76	3267
2017-04-28	436.00	436.37	433.11	434.81	6563
2017-05-01	432.24	434.71	420.15	432.39	10888
2017-05-02	436.84	436.84	424.81	430.69	10528
2017-05-03	431.80	431.80	424.20	423.44	7939
2017-05-04	427.30	427.30	411.08	415.25	5996
2017-05-05	415.10	415.10	407.67	411.32	8960
2017-05-08	409.59	412.12	407.08	412.12	5906
2017-05-09	409.25	413.16	409.23	413.16	4891
2017-05-10	410.65	430.43	410.65	426.11	10023
2017-05-11	429.13	429.13	416.82	417.85	9476
2017-05-12	415.36	421.70	411.34	414.00	8842
2017-05-15	414.60	417.78	413.92	414.67	6443
2017-05-16	417.43	417.77	412.72	414.38	12050
2017-05-17	411.45	414.68	410.55	410.67	7434
2017-05-18	410.72	413.95	409.99	411.33	6321
2017-05-19	410.58	414.27	410.17	413.14	7725
2017-05-22	413.55	413.75	409.31	410.12	6740
2017-05-23	410.30	412.01	406.98	409.76	5065
2017-05-24	410.01	410.01	408.20	409.92	5442
2017-05-25	410.54	411.00	409.60	410.02	2594
2017-05-26	409.20	420.20	409.20	415.97	11892
2017-05-30	411.00	415.10	410.35	411.45	6458
2017-05-31	412.10	413.05	406.51	412.14	6656
2017-06-01	413.13	414.75	410.85	414.75	8264
2017-06-02	414.28	427.39	414.28	426.35	12138
2017-06-05	427.10	427.10	420.20	422.90	9362
2017-06-06	421.61	423.01	417.60	417.60	8325
2017-06-07	419.24	422.75	418.41	419.64	5235
2017-06-08	420.00	421.21	416.72	418.00	8866
2017-06-09	420.50	428.90	420.50	428.90	6319
2017-06-12	428.11	437.35	428.11	435.80	8809
2017-06-13	436.18	436.18	432.35	434.53	6136
2017-06-14	433.55	433.55	427.20	428.48	9485
2017-06-15	424.70	430.29	423.77	430.29	10097
2017-06-16	424.00	431.84	423.94	431.21	15588
2017-06-19	430.99	433.60	426.52	431.03	14739
2017-06-20	429.00	430.70	425.10	426.70	14728
2017-06-21	428.67	428.67	419.95	420.88	9185
2017-06-22	419.95	420.54	414.17	420.27	19622
2017-06-23	422.70	428.01	420.69	424.32	12537
2017-06-26	424.32	428.47	422.58	426.34	9894
2017-06-27	425.79	425.79	421.84	421.99	4063
2017-06-28	419.52	424.41	419.52	422.50	6069
2017-06-29	423.60	423.60	420.32	420.77	3295
2017-06-30	424.00	430.75	417.73	421.46	29858
2017-07-03	422.97	424.63	416.39	423.57	14749
2017-07-05	422.00	423.42	418.01	420.05	8496
2017-07-06	417.93	417.93	413.34	413.78	6301
2017-07-07	414.93	421.99	414.93	421.77	9799
2017-07-10	420.50	421.00	418.51	418.51	3983
2017-07-11	419.10	423.21	417.02	419.89	5287
2017-07-12	423.24	423.49	420.16	423.37	4600
2017-07-13	423.52	423.52	418.80	419.29	2788
2017-07-14	420.15	423.73	419.29	423.73	5411
2017-07-17	424.77	430.32	422.20	430.29	9654
2017-07-18	429.57	432.61	429.25	432.61	3310
2017-07-19	430.70	431.37	423.02	430.50	4307
2017-07-20	431.88	431.88	431.25	431.25	1580
2017-07-21	433.83	435.90	432.18	434.57	6308
2017-07-24	433.18	434.33	430.74	431.99	8249
2017-07-25	432.40	434.61	432.24	433.45	3549
2017-07-26	431.93	435.26	431.93	434.68	2692
2017-07-27	431.25	435.00	431.25	434.59	3899
2017-07-28	434.59	436.00	432.24	433.05	3839
2017-07-31	434.80	435.77	433.08	434.99	2610
2017-08-01	435.97	435.97	430.36	430.40	4322
2017-08-02	430.40	430.40	427.00	423.27	6813
2017-08-03	421.25	422.13	419.05	421.21	3500
2017-08-04	421.03	423.43	418.43	418.43	3485
2017-08-07	415.24	422.46	415.15	422.46	6614
2017-08-08	422.00	423.15	422.00	423.15	4065
2017-08-09	419.30	420.15	418.00	418.00	4254
2017-08-10	417.34	419.00	414.66	415.05	4814
2017-08-11	414.00	414.00	410.59	410.62	4407
2017-08-14	413.13	417.53	413.01	415.13	8665
2017-08-15	417.66	417.66	410.10	411.18	7439
2017-08-16	417.40	417.40	412.59	412.59	6027
2017-08-17	411.75	415.33	409.12	411.63	7392
2017-08-18	410.34	411.85	409.56	409.56	4940
2017-08-21	408.63	413.42	408.63	409.47	2866
2017-08-22	410.59	411.95	410.59	411.90	2113
2017-08-23	415.50	420.30	411.00	417.90	8279
2017-08-24	418.04	424.00	410.03	410.15	10444
2017-08-25	411.22	414.94	411.20	413.41	6046
2017-08-28	417.60	417.60	412.04	413.02	8568
2017-08-29	413.54	415.00	411.31	413.22	5177
2017-08-30	413.65	417.26	411.96	413.12	11591
2017-08-31	413.51	421.00	413.51	418.69	12997
2017-09-01	418.62	422.15	417.45	417.71	6503
2017-09-05	417.17	421.01	417.17	418.81	4673
2017-09-06	425.01	426.51	421.90	422.36	8134
2017-09-07	422.48	424.97	422.48	422.62	3461
2017-09-08	423.09	423.65	422.06	422.50	3168
2017-09-11	422.11	429.00	422.11	427.90	3859
2017-09-12	426.90	430.99	426.66	426.66	11592
2017-09-13	424.90	428.65	422.61	422.61	7030
2017-09-14	423.00	427.43	423.00	426.72	5630
2017-09-15	427.12	432.05	425.79	425.79	19913
2017-09-18	428.45	428.45	426.00	426.33	4398
2017-09-19	426.51	427.81	420.74	421.10	8240
2017-09-20	420.66	423.49	420.21	422.46	5146
2017-09-21	421.81	422.56	416.33	417.20	10159
2017-09-22	417.16	421.79	417.16	421.07	4109
2017-09-25	424.25	425.49	419.39	423.88	8053
2017-09-26	422.53	426.83	422.53	426.83	2676
2017-09-27	428.31	432.31	425.20	426.28	10245
2017-09-28	427.59	431.76	426.06	428.45	5703
2017-09-29	428.50	428.50	421.97	424.09	5890
2017-10-02	424.85	426.00	424.00	425.59	7040
2017-10-03	425.87	431.00	425.87	430.83	5577
2017-10-04	430.53	430.53	429.75	430.50	3039
2017-10-05	430.51	431.79	428.06	429.90	5947
2017-10-06	430.26	430.26	429.14	429.14	2292
2017-10-09	428.99	428.99	427.90	428.02	31759
2017-10-10	430.31	430.31	427.55	430.30	6055
2017-10-11	429.80	430.51	429.74	429.80	5560
2017-10-12	429.66	430.82	429.30	430.00	7496
2017-10-13	430.00	430.47	428.02	428.84	9566
2017-10-16	429.00	431.11	429.00	430.00	4171
2017-10-17	429.68	430.40	429.68	429.99	4252
2017-10-18	430.51	430.51	427.74	427.74	4313
2017-10-19	430.00	431.58	424.18	425.59	4702
2017-10-20	426.86	426.86	420.92	422.15	4962
2017-10-23	420.21	420.21	417.26	419.39	10953
2017-10-24	419.02	419.02	417.17	417.17	3420
2017-10-25	416.62	418.32	414.81	417.50	6852
2017-10-26	415.20	415.20	414.36	414.36	2047
2017-10-27	414.72	418.44	414.72	417.27	4555
2017-10-30	414.96	415.76	413.79	413.79	2520
2017-10-31	436.80	436.80	407.00	411.00	10466
2017-11-01	411.08	415.37	407.12	408.58	10139
2017-11-02	409.30	414.22	408.03	406.44	4509
2017-11-03	407.48	407.86	405.15	405.70	4227
2017-11-06	405.34	406.60	404.00	405.08	5651
2017-11-07	404.73	410.46	404.01	404.95	10175
2017-11-08	404.28	408.79	404.28	405.29	21735
2017-11-09	404.51	405.84	404.00	404.81	4090
2017-11-10	404.03	407.22	404.03	404.97	4258
2017-11-13	404.31	408.04	404.31	406.73	4217
2017-11-14	405.80	410.01	404.21	410.01	5038
2017-11-15	408.68	412.29	408.68	411.48	11319
2017-11-16	411.52	421.40	411.52	420.10	7550
2017-11-17	417.81	418.99	417.57	417.57	2390
2017-11-20	415.89	418.22	415.62	417.02	4165
2017-11-21	418.61	421.01	417.09	418.76	6728
2017-11-22	419.54	419.54	419.54	419.54	1175
2017-11-24	408.24	422.00	408.24	422.00	1369
2017-11-27	421.04	424.92	419.85	419.85	4358
2017-11-28	419.77	421.32	418.65	420.57	4684
2017-11-29	420.00	426.99	420.00	425.85	12664
2017-11-30	421.99	423.91	419.15	422.98	12256
2017-12-01	423.84	423.84	416.60	419.78	5761
2017-12-04	421.72	421.72	412.79	413.74	12565
2017-12-05	414.44	414.44	404.10	405.31	8742
2017-12-06	406.73	406.73	401.59	394.30	5064
2017-12-07	402.49	406.00	394.05	394.30	8119
2017-12-08	394.53	395.01	393.00	393.00	5205
2017-12-11	392.22	396.26	392.22	396.25	4690
2017-12-12	400.00	400.00	397.67	398.14	4353
2017-12-13	400.97	401.50	397.79	398.34	4911
2017-12-14	407.19	407.19	395.70	395.70	7307
2017-12-15	396.16	401.79	396.16	397.69	15787
2017-12-18	399.55	405.09	399.39	399.55	11133
2017-12-19	400.30	400.30	395.38	395.38	6250
2017-12-20	396.10	400.00	394.35	394.35	4374
2017-12-21	394.10	396.66	389.81	392.62	11319
2017-12-22	393.41	397.67	392.53	393.76	5223
2017-12-26	393.25	396.63	393.25	393.25	1898
2017-12-27	394.02	394.59	393.25	393.25	3344
2017-12-28	393.25	397.88	388.60	397.40	18369
2017-12-29	398.00	399.79	392.71	395.85	4526
2018-01-02	397.99	402.26	397.75	398.73	6917
2018-01-03	400.00	403.60	395.00	397.26	5614
2018-01-04	397.00	397.00	392.87	392.87	7010
2018-01-05	394.58	395.38	392.01	392.49	6592
2018-01-08	393.50	393.50	390.11	390.65	4548
2018-01-09	392.53	392.53	387.29	387.60	7314
2018-01-10	387.22	387.99	376.94	379.68	13916
2018-01-11	379.12	387.59	376.17	383.74	6848
2018-01-12	384.41	385.76	380.75	380.83	7725
2018-01-16	382.37	384.00	380.10	382.09	4027
2018-01-17	382.09	384.11	379.05	382.90	6560
2018-01-18	381.65	381.65	378.02	378.02	7884
2018-01-19	376.96	379.85	376.96	377.10	5861
2018-01-22	377.25	378.57	375.71	377.38	4494
2018-01-23	380.00	380.00	379.90	380.00	1691
2018-01-24	379.80	386.08	378.75	378.75	4305
2018-01-25	378.75	379.50	377.00	373.94	4650
2018-01-26	375.55	375.55	368.22	370.73	4351
2018-01-29	370.16	370.16	363.50	364.54	3031
2018-01-30	363.43	363.43	359.94	362.28	5320
2018-01-31	362.37	365.20	360.26	363.36	6641
2018-02-01	363.05	363.05	351.75	354.15	11052
2018-02-02	352.01	352.82	348.00	348.39	4341
2018-02-05	347.12	352.72	340.50	341.20	10235
2018-02-06	337.42	345.74	332.98	335.58	17956
2018-02-07	336.75	344.68	336.68	338.64	12294
2018-02-08	339.00	344.92	339.00	340.07	9011
2018-02-09	341.04	354.15	341.04	351.39	15451
2018-02-12	353.22	359.12	335.20	357.14	11267
2018-02-13	357.25	362.25	357.25	360.72	12248
2018-02-14	359.53	362.04	353.38	359.35	12421
2018-02-15	360.71	362.74	357.68	359.93	6101
2018-02-16	359.19	362.26	353.13	353.13	6039
2018-02-20	356.67	367.59	354.58	365.94	14994
2018-02-21	367.10	374.08	366.22	373.20	22248
2018-02-22	375.00	377.30	368.90	370.44	22863
2018-02-23	371.89	374.60	365.67	371.11	17351
2018-02-26	372.17	382.01	372.17	379.80	17176
2018-02-27	379.98	379.98	369.80	369.80	17187
2018-02-28	370.52	370.52	361.55	365.33	16634
2018-03-01	365.00	367.00	362.00	364.12	6563
2018-03-02	362.89	365.00	361.23	365.00	6080
2018-03-05	364.25	373.99	362.90	366.78	16791
2018-03-06	367.49	373.80	364.00	370.49	22744
2018-03-07	368.43	374.41	368.43	373.55	9313
2018-03-08	374.56	374.56	369.31	372.16	9891
2018-03-09	373.15	374.10	370.02	372.15	22863
2018-03-12	372.60	372.92	366.88	372.92	10842
2018-03-13	372.98	372.99	370.09	371.10	8101
2018-03-14	372.02	374.47	369.00	374.47	6667
2018-03-15	373.30	374.74	372.10	374.59	10886
2018-03-16	374.18	376.80	373.00	375.28	14030
2018-03-19	374.60	383.65	371.00	380.76	23530
2018-03-20	380.50	380.50	373.19	376.17	9859
2018-03-21	376.00	376.00	372.69	372.69	8160
2018-03-22	370.20	380.49	370.20	375.52	11645
2018-03-23	375.43	375.43	371.01	372.62	8521
2018-03-26	375.71	375.71	372.01	373.45	11272
2018-03-27	374.96	379.67	373.02	377.96	10102
2018-03-28	378.89	387.74	375.54	387.44	8214
2018-03-29	387.43	387.43	381.23	381.23	8864
2018-04-02	380.35	382.87	379.46	380.58	8765
2018-04-03	381.00	389.49	381.00	386.58	4365
2018-04-04	384.71	395.00	384.71	392.88	4347
2018-04-05	386.20	397.00	386.20	390.94	11630
2018-04-06	389.65	390.13	388.65	388.65	3031
2018-04-09	390.00	395.90	387.29	393.96	6372
2018-04-10	395.26	395.99	390.48	393.91	9754
2018-04-11	392.01	393.12	389.21	393.12	8373
2018-04-12	393.87	393.87	385.02	386.41	6873
2018-04-13	387.00	387.21	379.80	380.26	8421
2018-04-16	387.90	393.17	385.97	392.60	10838
2018-04-17	394.71	401.84	392.50	397.38	15043
2018-04-18	398.35	399.00	393.07	396.83	13896
2018-04-19	397.52	398.58	393.05	394.84	24064
2018-04-20	394.72	398.00	386.64	388.27	6669
2018-04-23	389.60	390.40	386.72	389.80	6150
2018-04-24	389.53	391.60	385.22	389.44	9178
2018-04-25	389.62	389.62	385.40	388.00	3785
2018-04-26	390.02	390.02	387.02	387.50	7241
2018-04-27	387.97	395.64	387.97	394.00	10505
2018-04-30	396.53	400.31	392.55	393.35	14266
2018-05-01	393.49	394.13	385.01	385.12	11424
2018-05-02	384.84	390.38	381.37	387.87	9814
2018-05-03	386.92	391.01	385.50	383.62	5851
2018-05-04	381.96	388.75	381.96	387.42	2293
2018-05-07	385.86	390.00	385.50	387.56	3938
2018-05-08	388.48	389.51	387.00	387.95	5907
2018-05-09	389.11	393.75	388.99	391.59	4349
2018-05-10	392.82	392.82	389.50	390.41	2847
2018-05-11	390.51	393.97	390.51	393.50	6643
2018-05-14	393.05	393.05	387.08	388.07	4351
2018-05-15	387.00	387.30	381.76	383.43	9622
2018-05-16	384.98	387.09	384.17	384.92	4127
2018-05-17	384.28	387.91	383.08	384.20	3675
2018-05-18	384.29	385.00	384.05	384.05	3071
2018-05-21	387.43	394.49	385.54	389.95	3930
2018-05-22	390.01	390.58	385.27	385.79	8919
2018-05-23	385.65	386.30	382.30	386.24	3971
2018-05-24	387.18	387.18	382.83	383.22	3660
2018-05-25	383.27	386.29	383.27	385.41	3124
2018-05-29	383.63	388.09	383.49	386.54	10313
2018-05-30	386.91	390.10	386.91	389.00	8993
2018-05-31	389.47	389.56	385.66	387.50	6399
2018-06-01	389.12	390.00	387.84	388.00	6793
2018-06-04	389.54	391.96	386.25	388.00	8052
2018-06-05	386.91	389.07	386.91	386.95	9254
2018-06-06	386.94	387.81	385.50	386.65	6824
2018-06-07	385.62	386.00	384.45	384.72	3063
2018-06-08	385.42	386.92	381.85	381.85	4992
2018-06-11	381.00	384.10	379.60	382.43	4108
2018-06-12	382.20	382.20	378.06	380.95	8195
2018-06-13	383.82	383.82	378.13	378.13	3070
2018-06-14	378.90	383.85	378.90	383.04	4651
2018-06-15	382.95	384.99	381.30	384.69	14493
2018-06-18	383.55	385.00	383.55	384.23	8444
2018-06-19	385.50	385.50	381.35	381.49	7334
2018-06-20	381.84	388.02	381.84	384.80	7930
2018-06-21	384.37	385.45	384.37	384.99	4842
2018-06-22	387.50	387.50	384.56	385.00	14093
2018-06-25	385.79	387.85	382.85	384.99	5201
2018-06-26	385.59	386.38	382.51	384.90	15355
2018-06-27	384.65	385.12	382.26	383.79	5232
2018-06-28	382.65	385.00	382.09	383.73	5310
2018-06-29	383.72	387.63	382.63	382.63	6075
2018-07-02	382.20	385.00	381.48	383.50	4917
2018-07-03	386.53	386.53	386.53	386.53	1811
2018-07-05	386.68	386.68	384.10	384.17	9805
2018-07-06	385.30	385.30	383.31	384.85	5562
2018-07-09	383.70	384.80	382.36	384.80	2915
2018-07-10	385.36	385.36	383.00	384.51	6455
2018-07-11	382.90	385.51	382.90	384.64	4972
2018-07-12	383.10	384.41	380.62	382.30	3161
2018-07-13	383.13	383.88	381.51	383.88	3404
2018-07-16	384.25	384.25	380.00	383.53	7845
2018-07-17	383.58	384.00	381.43	381.72	4851
2018-07-18	381.70	381.70	378.32	378.90	5985
2018-07-19	378.50	385.00	378.50	384.09	6709
2018-07-20	384.87	385.00	382.43	385.00	3668
2018-07-23	385.37	385.37	381.07	382.60	4006
2018-07-24	383.55	383.55	381.13	381.13	4339
2018-07-25	381.93	381.93	379.00	380.04	3699
2018-07-26	378.62	381.00	378.62	381.00	1756
2018-07-27	381.16	382.95	377.10	377.33	5033
2018-07-30	376.49	376.49	361.39	365.02	5380
2018-07-31	370.86	372.50	370.48	370.48	3460
2018-08-01	370.94	370.94	366.80	369.51	3307
2018-08-02	371.99	372.00	369.28	367.46	5159
2018-08-03	368.69	368.76	365.00	365.06	4959
2018-08-06	364.46	368.95	363.45	368.90	1469
2018-08-07	367.24	367.24	363.64	363.64	7583
2018-08-08	363.75	367.60	363.41	363.41	1744
2018-08-09	362.60	366.94	362.60	366.94	3714
2018-08-10	366.32	366.32	363.18	363.18	1412
2018-08-13	363.98	363.98	359.61	360.60	5365
2018-08-14	361.93	363.19	360.60	360.60	3222
2018-08-15	359.13	362.98	357.50	362.97	7066
2018-08-16	363.57	369.47	363.57	369.47	5120
2018-08-17	368.08	371.82	368.08	369.90	2706
2018-08-20	368.20	369.70	368.20	369.70	1898
2018-08-21	370.00	373.76	368.55	368.65	3614
2018-08-22	367.91	370.00	367.91	370.00	1825
2018-08-23	370.16	370.16	368.37	368.37	2544
2018-08-24	367.00	367.00	366.00	366.00	1860
2018-08-27	367.32	369.78	365.00	365.46	7539
2018-08-28	365.17	365.54	362.83	365.54	1828
2018-08-29	364.49	366.57	364.49	366.57	3519
2018-08-30	366.88	366.88	360.93	360.93	3509
2018-08-31	360.90	362.74	356.57	360.93	3829
2018-09-04	361.00	361.00	357.00	357.00	3826
2018-09-05	357.01	361.47	354.62	354.62	6677
2018-09-06	354.93	358.85	354.93	358.85	4032
2018-09-07	355.39	356.00	345.47	348.80	5399
2018-09-10	347.14	351.00	346.07	348.90	4312
2018-09-11	347.80	349.39	346.04	346.04	3890
2018-09-12	345.54	346.90	342.65	346.90	5458
2018-09-13	346.07	348.61	345.33	345.60	3888
2018-09-14	346.09	348.37	345.76	346.23	3755
2018-09-17	346.50	348.68	345.50	345.50	2769
2018-09-18	346.03	346.03	343.30	343.30	4033
2018-09-19	343.60	345.52	341.41	341.41	4339
2018-09-20	345.80	350.00	345.65	345.81	6245
2018-09-21	345.97	347.13	343.01	345.07	22546
2018-09-24	344.40	347.20	342.47	343.80	6249
2018-09-25	343.82	347.08	343.42	346.84	5422
2018-09-26	346.35	346.35	341.18	342.11	4347
2018-09-27	342.79	343.56	341.47	341.47	1575
2018-09-28	341.00	345.80	341.00	343.30	7389
2018-10-01	344.41	353.00	344.31	348.81	16988
2018-10-02	349.04	350.70	343.67	345.05	5817
2018-10-03	344.00	345.58	343.78	345.58	7160
2018-10-04	344.95	345.89	339.68	341.78	7095
2018-10-05	343.00	345.25	339.80	343.00	3692
2018-10-08	342.25	346.40	342.25	345.95	7514
2018-10-09	346.07	347.51	344.55	346.90	6559
2018-10-10	346.77	348.36	342.21	343.00	6156
2018-10-11	342.28	342.33	334.05	334.05	4058
2018-10-12	337.20	338.04	325.00	327.35	15650
2018-10-15	326.80	329.30	323.11	327.96	7070
2018-10-16	328.90	332.56	327.00	332.55	5694
2018-10-17	332.00	333.00	330.50	330.66	4518
2018-10-18	330.01	331.40	327.50	329.85	3027
2018-10-19	329.94	330.70	327.14	330.00	4212
2018-10-22	330.66	333.19	329.71	333.19	2718
2018-10-23	330.14	333.00	328.59	331.29	5078
2018-10-24	331.63	333.00	329.00	330.00	5427
2018-10-25	331.08	332.82	330.49	332.82	4347
2018-10-26	330.00	331.00	325.51	326.26	8598
2018-10-29	333.79	333.79	322.66	325.73	5160
2018-10-30	325.38	327.30	322.99	323.96	4004
2018-10-31	325.94	327.33	314.41	315.01	20306
2018-11-01	315.68	319.23	313.01	311.50	8400
2018-11-02	312.50	316.87	307.76	310.81	4422
2018-11-05	311.23	316.22	309.57	311.07	10619
2018-11-06	310.54	314.99	307.00	312.16	7185
2018-11-07	312.50	316.78	312.50	316.49	3702
2018-11-08	316.37	319.14	313.90	319.14	1467
2018-11-09	318.75	318.75	316.30	318.51	3673
2018-11-12	318.48	320.97	318.48	318.51	2460
2018-11-13	319.05	319.05	315.00	315.90	3043
2018-11-14	317.24	317.62	313.62	313.77	3657
2018-11-15	313.46	316.85	313.46	316.85	2645
2018-11-16	315.86	318.20	314.20	315.73	4835
2018-11-19	315.70	316.68	313.70	314.23	1449
2018-11-20	312.80	316.79	309.32	310.78	2332
2018-11-21	311.53	312.61	309.53	310.56	2127
2018-11-23	309.80	313.05	308.40	313.05	963
2018-11-26	312.74	312.74	307.75	307.75	5039
2018-11-27	306.85	307.19	304.13	304.13	4654
2018-11-28	306.45	307.39	304.55	307.39	1766
2018-11-29	306.55	310.40	304.00	307.80	12815
2018-11-30	311.87	313.36	307.92	310.57	12379
2018-12-03	312.96	315.01	310.65	310.65	4659
2018-12-04	311.27	314.26	305.10	306.80	4637
2018-12-06	305.35	311.47	303.70	310.33	11308
2018-12-07	310.46	313.21	310.46	312.87	2463
2018-12-10	313.40	313.40	311.85	312.16	2212
2018-12-11	313.42	315.00	308.99	311.80	2341
2018-12-12	312.48	312.48	309.11	310.06	3019
2018-12-13	311.13	311.13	308.35	308.35	3230
2018-12-14	307.00	308.35	304.04	308.35	2048
2018-12-17	307.72	309.65	303.85	305.78	13339
2018-12-18	306.87	309.35	306.87	308.08	2768
2018-12-19	308.36	308.36	304.37	305.10	5404
2018-12-20	305.00	305.00	300.10	300.80	9634
2018-12-21	301.55	302.02	298.25	298.25	25530
2018-12-24	296.43	299.47	295.75	296.00	3340
2018-12-26	296.51	302.76	296.51	302.54	7097
2018-12-27	301.11	304.94	298.54	303.19	6100
2018-12-28	301.65	304.71	301.43	304.54	4567
2018-12-31	305.34	306.29	302.00	304.74	7744
2019-01-02	302.00	302.56	300.99	300.99	3274
2019-01-03	300.27	303.30	300.00	303.19	3861
2019-01-04	304.43	307.84	304.28	305.87	3254
2019-01-07	305.31	308.38	305.31	308.34	3543
2019-01-08	308.93	313.21	308.93	313.21	4719
2019-01-09	315.84	317.90	313.99	317.90	3772
2019-01-10	315.02	315.02	315.02	315.02	2033
2019-01-11	313.91	314.00	312.45	312.45	3674
2019-01-14	312.32	312.32	309.99	309.99	3085
2019-01-15	309.75	310.50	309.51	310.26	5003
2019-01-16	310.10	315.98	310.10	314.92	2241
2019-01-17	318.26	319.65	318.26	319.62	2761
2019-01-18	320.80	323.80	317.33	317.33	3191
2019-01-22	316.89	320.38	314.01	314.01	3137
2019-01-23	315.10	316.63	313.50	316.61	4491
2019-01-24	316.30	316.62	316.00	312.12	5636
2019-01-25	313.70	319.88	313.70	319.88	6502
2019-01-28	319.88	324.99	319.88	323.87	3907
2019-01-29	323.63	329.73	323.50	326.82	4109
2019-01-30	327.99	335.18	327.99	334.29	5979
2019-01-31	334.12	334.45	333.06	333.06	4743
2019-02-01	333.59	337.36	333.59	336.50	3960
2019-02-04	336.17	356.40	336.17	352.03	17048
2019-02-05	353.01	360.93	351.98	353.80	52656
2019-02-06	353.21	353.48	352.46	352.79	5660
2019-02-07	354.00	374.90	354.00	368.97	27698
2019-02-08	365.20	379.32	365.20	372.69	27186
2019-02-11	372.33	376.22	363.65	364.81	11889
2019-02-12	366.24	370.40	358.85	364.52	8703
2019-02-13	362.47	373.53	362.47	372.32	7818
2019-02-14	371.23	371.23	366.17	366.17	8006
2019-02-15	366.86	369.96	366.52	369.35	7703
2019-02-19	369.25	371.83	369.25	371.63	3823
2019-02-20	370.87	373.02	369.04	373.02	9559
2019-02-21	371.83	378.01	371.83	378.01	6528
2019-02-22	378.89	394.50	378.20	386.90	16741
2019-02-25	385.58	392.24	376.00	376.01	30356
2019-02-26	375.42	377.10	373.20	374.43	7177
2019-02-27	372.43	381.14	367.02	380.02	27287
2019-02-28	379.07	388.40	377.20	381.71	13622
2019-03-01	382.47	382.47	364.50	368.90	15881
2019-03-04	369.67	375.01	368.19	371.75	9207
2019-03-05	371.80	377.42	371.80	377.31	7820
2019-03-06	376.98	377.85	370.76	371.00	6118
2019-03-07	371.50	371.50	362.93	362.93	4081
2019-03-08	362.01	362.01	357.72	357.72	3226
2019-03-11	358.55	365.20	358.55	363.61	3063
2019-03-12	364.45	366.08	358.87	364.89	10554
2019-03-13	365.03	369.56	357.69	362.11	16030
2019-03-14	361.75	368.65	361.75	366.69	7350
2019-03-15	367.33	367.33	361.18	361.18	16974
2019-03-18	361.83	362.88	358.22	358.22	4457
2019-03-19	359.38	364.31	359.38	360.00	2565
2019-03-20	357.75	360.03	357.75	360.03	2482
2019-03-21	359.07	367.93	359.07	367.93	2930
2019-03-22	366.40	366.40	362.97	363.02	3339
2019-03-25	355.83	370.56	355.83	368.88	11346
2019-03-26	369.71	373.00	358.62	373.00	28044
2019-03-27	373.50	380.71	370.25	375.49	8887
2019-03-28	375.00	377.25	372.46	375.90	2460
2019-03-29	376.54	379.55	376.17	376.17	6286
2019-04-01	378.19	379.58	370.35	375.61	5868
2019-04-02	376.19	376.19	370.85	375.79	5195
2019-04-03	376.72	382.82	376.72	379.73	2531
2019-04-04	380.57	382.01	377.90	381.97	3680
2019-04-05	382.87	387.57	380.99	387.57	10813
2019-04-08	381.10	388.53	381.10	388.53	4536
2019-04-09	387.87	394.00	384.08	386.18	12148
2019-04-10	386.97	392.14	386.01	388.31	6337
2019-04-11	388.36	391.00	388.36	388.83	2981
2019-04-12	389.67	393.01	386.49	386.49	11139
2019-04-15	386.98	386.98	384.36	384.36	1784
2019-04-16	385.28	386.87	373.10	379.01	18136
2019-04-17	380.05	380.05	370.40	373.01	11726
2019-04-18	372.85	376.27	369.99	374.43	11209
2019-04-22	373.56	373.56	365.70	367.88	10481
2019-04-23	368.57	374.00	368.57	374.00	6629
2019-04-24	374.37	378.40	373.20	373.20	15725
2019-04-25	372.42	375.45	369.61	374.91	3178
2019-04-26	375.02	377.05	373.19	373.19	6082
2019-04-29	372.89	385.76	372.89	381.73	10104
2019-04-30	382.82	382.82	378.42	379.63	8756
2019-05-01	382.45	387.48	377.35	386.99	16072
2019-05-02	387.25	389.71	385.80	383.37	14412
2019-05-03	384.81	389.19	382.51	387.72	9203
2019-05-06	384.90	391.04	383.12	389.15	6451
2019-05-07	389.17	389.17	382.05	382.05	15294
2019-05-08	382.10	385.56	379.82	382.00	8271
2019-05-09	380.68	382.96	377.79	382.96	4025
2019-05-10	382.40	383.76	379.77	382.19	7712
2019-05-13	378.72	384.24	378.72	382.19	6342
2019-05-14	383.61	391.50	382.80	390.17	25445
2019-05-15	388.47	393.80	387.64	389.12	20530
2019-05-16	389.20	392.88	387.41	389.47	22180
2019-05-17	388.40	388.40	384.62	386.63	6242
2019-05-20	385.67	386.00	383.00	385.26	5537
2019-05-21	386.99	387.00	383.15	386.29	6501
2019-05-22	385.52	386.42	379.70	384.90	6726
2019-05-23	383.60	386.82	381.67	382.10	4045
2019-05-24	383.60	385.50	383.50	384.99	5667
2019-05-28	384.95	386.03	379.10	379.48	9463
2019-05-29	377.90	377.90	372.52	372.52	3751
2019-05-30	373.15	376.56	370.60	371.97	4820
2019-05-31	370.10	373.09	366.54	368.00	8939
2019-06-03	368.49	368.49	363.10	365.60	5085
2019-06-04	367.83	372.68	365.80	372.68	8980
2019-06-05	372.96	378.61	371.30	375.37	8037
2019-06-06	375.13	375.20	372.80	373.05	4706
2019-06-07	373.09	377.10	373.09	376.17	5903
2019-06-10	376.00	376.50	372.81	375.33	5891
2019-06-11	376.30	377.25	371.01	377.25	10710
2019-06-12	377.41	379.65	375.11	379.65	5216
2019-06-13	380.83	380.90	375.03	380.01	7060
2019-06-14	379.50	386.42	378.55	386.42	8549
2019-06-17	387.01	387.01	383.60	384.99	16184
2019-06-18	386.08	389.20	377.31	383.50	27708
2019-06-19	383.98	387.01	381.32	387.01	11880
2019-06-20	388.90	389.90	386.00	386.12	7029
2019-06-21	383.66	384.37	370.60	373.65	26902
2019-06-24	373.51	377.90	371.11	373.49	14253
2019-06-25	373.95	377.55	373.00	373.20	8911
2019-06-26	373.68	373.68	363.52	363.52	19378
2019-06-27	368.11	369.32	364.40	369.32	17127
2019-06-28	370.37	377.59	367.60	370.30	21548
2019-07-01	371.00	373.10	366.20	368.66	15313
2019-07-02	368.94	376.46	368.94	376.46	9938
2019-07-03	376.45	377.98	374.20	377.98	8423
2019-07-05	376.00	378.12	372.76	374.56	12359
2019-07-08	374.07	379.38	374.07	377.60	12694
2019-07-09	377.83	389.20	376.61	389.20	17079
2019-07-10	390.33	394.70	389.25	393.67	15542
2019-07-11	393.69	393.99	387.25	388.00	21021
2019-07-12	388.80	388.80	378.10	378.10	20909
2019-07-15	378.17	379.59	370.60	374.93	15322
2019-07-16	374.53	378.55	374.06	378.50	17319
2019-07-17	378.08	383.80	376.91	378.56	10397
2019-07-18	378.50	381.62	372.81	378.34	17970
2019-07-19	378.27	378.80	371.97	371.97	11818
2019-07-22	372.62	372.62	367.35	370.48	7639
2019-07-23	370.86	373.75	369.60	373.75	10784
2019-07-24	373.53	377.30	371.80	377.30	10421
2019-07-25	375.20	375.90	373.19	373.19	4744
2019-07-26	374.08	377.00	373.40	375.50	9075
2019-07-29	376.05	382.40	372.59	373.87	19423
2019-07-30	372.12	375.00	364.95	371.72	18803
2019-07-31	371.80	377.31	369.39	374.50	24075
2019-08-01	374.23	377.50	366.85	362.54	26333
2019-08-02	363.86	364.92	360.42	362.44	13157
2019-08-05	359.89	360.22	349.75	354.35	22938
2019-08-06	354.44	358.00	353.10	357.92	27624
2019-08-07	354.89	358.40	352.38	356.88	18364
2019-08-08	358.10	363.79	358.10	360.90	20460
2019-08-09	360.63	365.74	356.25	360.90	20895
2019-08-12	359.84	360.90	356.50	358.65	19325
2019-08-13	359.48	361.80	356.20	361.68	20388
2019-08-14	359.79	361.87	354.80	357.90	20875
2019-08-15	358.82	362.11	356.97	359.73	27982
2019-08-16	360.75	362.78	357.73	360.53	19990
2019-08-19	362.48	363.73	361.10	363.45	41802
2019-08-20	362.81	364.71	358.75	358.75	25734
2019-08-21	360.15	361.57	357.01	361.57	47676
2019-08-22	361.68	368.47	361.07	364.22	41476
2019-08-23	363.31	368.81	360.22	360.22	66415
2019-08-26	362.24	363.85	359.79	362.99	67814
2019-08-27	364.44	364.72	360.00	360.19	58512
2019-08-28	359.93	366.90	359.93	364.80	76554
2019-08-29	366.74	374.35	366.11	374.32	41675
2019-08-30	375.81	378.40	372.96	377.57	32098
2019-09-03	376.70	384.22	376.67	382.19	52294
2019-09-04	384.46	387.72	384.43	387.45	24984
2019-09-05	389.26	391.75	384.31	384.40	30218
2019-09-06	384.42	388.10	383.03	387.21	26665
2019-09-09	387.68	387.68	375.25	376.63	42155
2019-09-10	375.55	375.55	366.61	369.98	33126
2019-09-11	369.93	379.79	369.14	377.45	38422
2019-09-12	377.76	377.76	370.25	372.10	26517
2019-09-13	372.00	373.56	358.87	359.84	25328
2019-09-16	359.28	361.45	352.90	354.99	32514
2019-09-17	355.20	355.20	347.08	349.88	15693
2019-09-18	349.80	349.80	339.50	345.92	31758
2019-09-19	346.52	348.15	340.47	341.71	48240
2019-09-20	342.05	347.21	340.39	344.35	113731
2019-09-23	342.63	345.01	341.30	344.05	33698
2019-09-24	344.50	345.89	340.03	340.03	25171
2019-09-25	340.14	342.78	339.80	342.78	17244
2019-09-26	342.40	344.43	341.00	343.33	30921
2019-09-27	344.32	347.20	343.60	346.04	51619
2019-09-30	346.25	350.56	344.88	348.41	51998
2019-10-01	347.88	347.88	342.50	345.68	21773
2019-10-02	344.78	349.06	341.88	346.33	31935
2019-10-03	345.56	350.92	342.51	344.25	50951
2019-10-04	344.90	350.62	344.20	348.69	26832
2019-10-07	348.70	352.00	345.63	350.49	21595
2019-10-08	350.27	350.27	346.52	348.68	40117
2019-10-09	350.51	350.51	347.41	349.21	66907
2019-10-10	348.77	349.51	346.20	347.91	50725
2019-10-11	350.30	356.74	350.30	353.85	22309
2019-10-14	354.19	354.50	350.80	352.93	21727
2019-10-15	354.00	354.00	351.40	353.09	19528
2019-10-16	352.48	354.31	348.02	350.92	29409
2019-10-17	351.40	352.80	349.70	352.48	22477
2019-10-18	352.43	355.01	350.76	354.19	36424
2019-10-21	354.45	359.91	353.95	359.91	17914
2019-10-22	360.07	360.07	354.62	355.77	18012
2019-10-23	355.89	355.89	350.42	351.30	40325
2019-10-24	351.99	351.99	347.12	350.40	31563
2019-10-25	350.42	350.42	341.09	341.74	19129
2019-10-28	342.38	344.39	334.90	335.23	25389
2019-10-29	336.42	349.12	335.60	348.35	24609
2019-10-30	349.94	354.60	346.44	353.11	19721
2019-10-31	355.00	356.20	344.47	340.90	12126
2019-11-01	342.00	342.00	339.28	340.82	11276
2019-11-04	342.23	342.23	332.98	335.54	13934
2019-11-05	335.44	335.44	326.16	326.19	13742
2019-11-06	324.38	329.34	322.51	327.85	25560
2019-11-07	328.28	329.60	323.65	325.31	11498
2019-11-08	328.35	328.35	322.26	322.33	8149
2019-11-11	323.43	324.99	322.29	324.59	18654
2019-11-12	325.17	329.32	321.53	323.13	25379
2019-11-13	322.74	327.34	322.72	325.05	16259
2019-11-14	325.08	326.10	323.56	323.91	7045
2019-11-15	324.21	326.85	323.40	323.40	7606
2019-11-18	322.90	326.60	322.90	325.08	4273
2019-11-19	325.47	327.00	324.78	325.27	6282
2019-11-20	321.56	326.83	321.56	326.70	13497
2019-11-21	326.75	326.75	322.30	322.92	16393
2019-11-22	323.68	326.02	322.00	322.00	8276
2019-11-25	323.83	332.38	323.60	331.50	13776
2019-11-26	331.10	331.14	327.95	328.68	10981
2019-11-27	329.20	331.48	329.00	329.00	14162
2019-11-29	329.00	330.88	326.36	326.36	2922
2019-12-02	325.00	325.00	319.00	320.27	13577
2019-12-03	318.64	320.90	317.74	319.50	12498
2019-12-04	320.65	326.03	320.65	324.27	12480
2019-12-05	325.03	326.35	322.15	323.10	8564
2019-12-06	324.81	325.18	322.44	324.35	5282
2019-12-09	323.68	325.49	320.50	324.62	31825
2019-12-10	325.40	325.95	321.56	325.03	15269
2019-12-11	324.36	324.36	318.32	319.47	14476
2019-12-12	318.90	323.82	314.70	317.00	25712
2019-12-13	318.72	319.37	313.41	317.12	20161
2019-12-16	317.94	317.94	313.41	315.00	13897
2019-12-17	322.07	322.07	311.77	314.67	24297
2019-12-18	315.23	317.95	313.00	317.00	18539
2019-12-19	316.84	322.77	316.74	322.04	12685
2019-12-20	322.57	330.71	322.57	325.56	34592
2019-12-23	326.68	329.03	325.89	327.99	26381
2019-12-24	328.54	329.23	323.86	328.00	11634
2019-12-26	328.15	331.00	327.27	327.58	10479
2019-12-27	328.97	330.02	326.09	329.10	8440
2019-12-30	329.10	329.10	326.58	328.93	7045
2019-12-31	328.80	332.37	327.03	330.35	26404
2020-01-02	331.79	333.15	326.28	328.52	15167
2020-01-03	326.99	333.69	326.99	332.61	7452
2020-01-06	332.00	338.00	332.00	337.47	8220
2020-01-07	336.73	336.73	324.57	327.36	11531
2020-01-08	326.40	333.14	325.00	330.90	13484
2020-01-09	332.30	336.47	332.30	334.91	10403
2020-01-10	335.60	336.18	333.99	334.86	12888
2020-01-13	335.57	339.86	335.57	339.25	6374
2020-01-14	338.68	345.06	336.59	344.88	10889
2020-01-15	349.00	353.55	347.47	350.91	13865
2020-01-16	351.87	353.48	348.73	353.48	6162
2020-01-17	352.95	353.53	349.06	349.32	16757
2020-01-21	351.69	351.69	348.08	349.42	7344
2020-01-22	349.68	353.35	346.20	346.20	11262
2020-01-23	346.02	350.88	344.55	344.30	15669
2020-01-24	346.20	346.20	339.06	340.17	5784
2020-01-27	336.14	341.29	336.14	340.95	5170
2020-01-28	342.15	342.15	336.20	337.80	5356
2020-01-29	336.96	338.00	330.57	334.70	9363
2020-01-30	332.05	335.93	332.05	332.53	3379
2020-01-31	331.90	331.90	318.84	322.68	6121
2020-02-03	323.98	327.06	320.37	320.37	6355
2020-02-04	322.54	323.23	319.59	320.00	6556
2020-02-05	320.51	326.99	320.51	323.68	9574
2020-02-06	324.78	329.58	320.74	326.15	4112
2020-02-07	325.76	327.92	324.42	326.11	4326
2020-02-10	325.80	325.80	324.11	325.20	2838
2020-02-11	325.62	325.62	318.85	323.64	7461
2020-02-12	325.10	327.89	324.99	327.35	4928
2020-02-13	325.33	326.79	324.65	324.65	6974
2020-02-14	325.19	327.08	319.08	319.20	21900
2020-02-18	318.98	320.01	315.00	316.00	7957
2020-02-19	316.98	321.17	308.02	308.02	14475
2020-02-20	308.02	312.97	308.02	312.00	9555
2020-02-21	311.54	316.27	311.54	314.10	4506
2020-02-24	311.05	311.73	304.60	309.21	19398
2020-02-25	310.35	310.50	304.36	306.51	18738
2020-02-26	307.82	312.50	305.00	305.00	8194
2020-02-27	301.97	311.71	300.00	310.00	26145
2020-02-28	305.79	315.75	304.00	311.00	25737
2020-03-02	311.52	313.41	306.50	309.00	98328
2020-03-03	308.77	318.58	308.77	311.00	7802
2020-03-04	313.31	323.53	311.08	323.53	9707
2020-03-05	320.62	320.62	310.00	313.13	8968
2020-03-06	309.52	311.78	305.21	311.12	14949
2020-03-09	300.00	328.95	299.90	309.34	13563
2020-03-10	314.34	318.32	304.97	310.95	8370
2020-03-11	307.03	311.07	305.10	306.55	11575
2020-03-12	297.66	306.39	292.00	295.00	16918
2020-03-13	299.68	305.35	299.68	300.04	11516
2020-03-16	288.20	295.05	265.01	270.01	21461
2020-03-17	273.80	273.80	260.56	264.69	23376
2020-03-18	253.66	256.37	250.00	253.03	25645
2020-03-19	252.58	259.07	243.07	259.07	11423
2020-03-20	257.80	262.05	234.48	235.65	24756
2020-03-23	233.83	244.20	228.68	242.45	15565
2020-03-24	247.00	274.98	241.53	273.01	13112
2020-03-25	269.14	290.96	267.18	274.97	16171
2020-03-26	276.60	289.06	276.19	278.86	10201
2020-03-27	271.80	282.75	271.80	282.39	6048
2020-03-30	283.79	288.95	276.39	280.18	13862
2020-03-31	279.35	282.90	262.80	275.95	19681
2020-04-01	268.09	268.09	246.61	258.09	31007
2020-04-02	255.72	264.16	255.72	262.72	9532
2020-04-03	261.27	266.13	255.40	265.92	15893
2020-04-06	270.47	285.00	270.47	285.00	10342
2020-04-07	289.42	289.42	284.41	289.00	7404
2020-04-08	296.61	296.61	289.33	295.20	5024
2020-04-09	297.20	306.00	297.20	303.00	4725
2020-04-13	303.00	303.62	287.30	291.68	21171
2020-04-14	296.10	306.49	292.08	297.75	7101
2020-04-15	288.72	290.73	282.86	287.82	14371
2020-04-16	285.00	295.00	282.55	293.80	9525
2020-04-17	297.67	298.31	295.00	298.24	13142
2020-04-20	294.80	294.80	286.60	287.04	3528
2020-04-21	282.88	282.88	277.28	279.00	4496
2020-04-22	279.25	284.62	277.78	279.80	6578
2020-04-23	279.70	280.97	274.00	278.98	19789
2020-04-24	277.40	287.91	276.17	286.58	18362
2020-04-27	294.57	299.00	294.00	296.68	4407
2020-04-28	299.63	311.56	295.94	302.00	9192
2020-04-29	309.59	330.00	309.59	324.85	7111
2020-04-30	318.33	318.33	305.71	315.26	4658
2020-05-01	309.00	311.70	300.01	306.27	7526
2020-05-04	311.00	314.47	281.00	285.95	17065
2020-05-05	286.46	292.23	274.85	276.02	16828
2020-05-06	278.12	282.99	255.00	257.00	20653
2020-05-07	265.00	265.00	253.01	252.87	25062
2020-05-08	250.82	257.99	247.49	252.57	15304
2020-05-11	248.03	253.91	248.00	249.68	14725
2020-05-12	248.93	248.93	238.00	238.00	14317
2020-05-13	235.00	236.41	230.00	232.49	30128
2020-05-14	227.75	232.00	224.87	227.31	9324
2020-05-15	225.15	228.99	223.03	225.13	6774
2020-05-18	233.96	245.25	232.50	241.69	14641
2020-05-19	244.15	244.15	237.96	237.96	6625
2020-05-20	236.93	245.05	236.93	240.45	6616
2020-05-21	237.51	242.50	237.51	239.51	4374
2020-05-22	240.23	242.00	236.50	241.97	4850
2020-05-26	247.05	264.69	247.05	259.59	36827
2020-05-27	265.30	269.42	261.95	264.26	29935
2020-05-28	268.90	271.22	261.48	262.63	17039
2020-05-29	261.32	271.13	259.84	259.84	45774
2020-06-01	258.19	265.31	258.19	262.00	15294
2020-06-02	262.21	267.01	262.10	265.27	17235
2020-06-03	273.89	281.20	268.02	277.86	22079
2020-06-04	276.28	279.47	275.39	276.50	9674
2020-06-05	282.77	287.00	282.00	285.69	30790
2020-06-08	286.33	294.80	286.33	294.29	22409
2020-06-09	291.86	291.86	285.21	285.21	5699
2020-06-10	285.30	285.30	274.00	274.11	10224
2020-06-11	262.12	265.53	251.35	255.59	17594
2020-06-12	261.88	264.88	256.95	258.27	15337
2020-06-15	253.71	261.79	253.71	259.76	17979
2020-06-16	265.51	272.63	260.21	264.38	14428
2020-06-17	265.46	265.46	256.01	258.45	7637
2020-06-18	254.58	258.99	253.17	255.66	7848
2020-06-19	258.25	258.25	251.58	257.27	35768
2020-06-22	252.40	263.00	252.40	255.99	19730
2020-06-23	256.84	256.84	250.63	254.63	25186
2020-06-24	251.30	252.31	244.74	244.75	14213
2020-06-25	242.50	248.38	242.50	247.27	11590
2020-06-26	245.35	245.35	237.73	238.01	26183
2020-06-29	237.94	242.00	236.92	242.00	25359
2020-06-30	241.00	243.37	239.79	240.90	15687
2020-07-01	244.46	245.65	241.01	243.67	15843
2020-07-02	247.98	249.52	243.00	243.68	10767
2020-07-06	247.71	248.43	242.51	246.01	7035
2020-07-07	245.33	245.33	236.70	238.43	13987
2020-07-08	237.72	239.99	235.00	235.00	13050
2020-07-09	237.01	237.38	234.00	237.13	12860
2020-07-10	235.94	241.15	235.94	239.33	5335
2020-07-13	240.95	247.27	238.43	238.62	17357
2020-07-14	241.14	247.09	241.14	244.79	8680
2020-07-15	249.88	253.02	248.56	249.09	12196
2020-07-16	249.98	252.49	243.32	244.79	12164
2020-07-17	244.55	246.91	244.55	246.54	7098
2020-07-20	244.05	247.60	242.10	242.10	5372
2020-07-21	245.97	250.05	241.32	243.33	13249
2020-07-22	245.46	252.58	245.38	251.00	10913
2020-07-23	251.70	251.88	247.55	249.01	14017
2020-07-24	246.50	254.80	246.50	248.28	10805
2020-07-27	250.44	256.99	250.44	254.58	11978
2020-07-28	252.00	261.21	252.00	258.94	11041
2020-07-29	259.49	261.04	258.52	260.11	16890
2020-07-30	257.08	257.79	253.07	256.99	9067
2020-07-31	256.61	256.61	250.00	251.79	12229
2020-08-03	258.20	258.20	251.83	251.83	13071
2020-08-04	253.75	258.45	253.75	258.45	8298
2020-08-05	260.63	261.47	258.00	261.47	4419
2020-08-06	263.40	264.65	259.39	256.05	11918
2020-08-07	250.11	256.65	250.00	256.65	12780
2020-08-10	256.16	260.20	256.16	258.36	8469
2020-08-11	261.32	262.49	258.55	259.27	5276
2020-08-12	262.98	264.26	259.61	260.73	3988
2020-08-13	261.57	261.57	256.01	259.45	15868
2020-08-14	257.98	261.42	257.98	259.10	4072
2020-08-17	256.93	260.97	256.93	259.96	5390
2020-08-18	260.07	263.82	258.94	259.96	4608
2020-08-19	258.40	259.40	255.44	255.44	7539
2020-08-20	253.90	259.21	252.90	259.21	9956
2020-08-21	257.39	261.12	257.02	258.52	7110
2020-08-24	258.16	264.24	257.00	264.24	5500
2020-08-25	266.35	266.84	262.44	262.44	4632
2020-08-26	264.43	264.43	255.18	256.38	13788
2020-08-27	258.01	262.19	255.48	261.44	12134
2020-08-28	263.50	263.50	259.78	262.01	4570
2020-08-31	264.40	264.40	255.07	255.07	6875
2020-09-01	253.88	260.49	253.70	260.49	6049
2020-09-02	260.99	265.99	259.39	265.55	14098
2020-09-03	265.44	276.40	265.44	266.92	13038
2020-09-04	268.50	272.05	266.07	266.07	9809
2020-09-08	265.50	265.85	261.14	261.86	10285
2020-09-09	265.27	266.03	259.67	260.51	19014
2020-09-10	259.00	260.46	255.50	257.52	8787
2020-09-11	256.46	257.55	250.01	250.01	8065
2020-09-14	251.54	259.47	251.04	259.47	11081
2020-09-15	260.00	267.65	260.00	265.33	8614
2020-09-16	265.70	267.79	264.80	265.84	7911
2020-09-17	263.82	266.10	257.67	259.22	16395
2020-09-18	260.01	260.01	253.41	256.61	20809
2020-09-21	251.87	251.87	240.60	243.36	25997
2020-09-22	245.00	245.41	243.44	244.00	9705
2020-09-23	246.55	246.55	242.44	242.44	20300
2020-09-24	242.47	246.93	239.01	242.20	23336
2020-09-25	240.61	245.64	240.56	245.64	18201
2020-09-28	247.87	253.19	247.87	251.20	6253
2020-09-29	253.28	253.28	243.53	244.58	14382
2020-09-30	249.12	249.12	242.99	245.22	7307
2020-10-01	247.51	249.67	244.67	245.08	12038
2020-10-02	247.17	254.64	245.97	254.64	8773
2020-10-05	254.74	255.00	250.18	250.19	14589
2020-10-06	251.00	254.67	245.47	248.82	9239
2020-10-07	252.23	254.47	250.16	253.70	8513
2020-10-08	254.19	255.05	252.45	252.98	8832
2020-10-09	254.82	258.99	250.23	251.49	11762
2020-10-12	249.50	256.36	249.50	254.09	12722
2020-10-13	251.90	251.90	243.98	244.29	18304
2020-10-14	244.00	245.42	243.76	244.75	9390
2020-10-15	244.00	247.89	243.57	247.89	9662
2020-10-16	246.99	246.99	241.53	243.99	12092
2020-10-19	243.28	246.24	241.20	241.20	22540
2020-10-20	241.29	247.45	241.29	247.45	7583
2020-10-21	244.54	245.75	242.88	244.21	8283
2020-10-22	243.97	247.54	243.91	245.27	5754
2020-10-23	248.48	248.48	245.66	245.66	5516
2020-10-26	245.86	247.12	242.54	247.12	19398
2020-10-27	245.83	248.13	242.31	242.31	13485
2020-10-28	239.60	242.19	233.70	236.33	33071
2020-10-29	236.49	244.75	236.49	243.33	21180
2020-10-30	240.80	243.19	237.84	243.19	20881
2020-11-02	243.02	243.02	237.48	239.61	12208
2020-11-03	241.89	246.84	240.00	244.27	14471
2020-11-04	242.95	243.25	240.24	240.24	9861
2020-11-05	242.17	245.50	241.83	237.80	20795
2020-11-06	239.14	239.14	237.50	237.99	20019
2020-11-09	247.20	274.22	247.20	269.43	35070
2020-11-10	269.63	284.24	266.64	275.39	26635
2020-11-11	277.01	277.01	261.54	266.03	16763
2020-11-12	263.44	263.44	259.93	261.00	16075
2020-11-13	269.52	276.98	261.00	274.85	16891
2020-11-16	281.60	295.35	281.60	294.65	19642
2020-11-17	292.30	298.19	288.09	295.12	5835
2020-11-18	297.70	297.70	285.59	285.59	6543
2020-11-19	281.92	289.15	278.31	289.15	8448
2020-11-20	286.30	288.26	284.01	286.98	4961
2020-11-23	286.51	296.34	285.88	287.69	15051
2020-11-24	290.54	294.36	282.68	286.00	7200
2020-11-25	287.46	287.46	281.00	286.38	6446
2020-11-27	285.89	285.89	277.15	282.56	7982
2020-11-30	281.67	281.87	273.36	273.36	12813
2020-12-01	276.20	282.67	271.00	272.32	10786
2020-12-02	277.20	278.35	270.37	271.48	10720
2020-12-03	276.26	282.50	274.00	275.58	16580
2020-12-04	274.86	282.54	274.86	282.54	8596
2020-12-07	281.50	281.50	270.70	270.70	6451
2020-12-08	269.02	278.22	269.02	278.22	5178
2020-12-09	273.77	279.61	273.77	279.61	4395
2020-12-10	274.15	281.66	271.57	281.66	4882
2020-12-11	280.16	286.01	276.30	279.97	10182
2020-12-14	279.42	286.45	276.25	278.79	6225
2020-12-15	281.13	287.40	281.13	287.19	4203
2020-12-16	289.11	289.91	284.96	285.28	9934
2020-12-17	284.00	289.12	282.60	288.83	8208
2020-12-18	288.38	288.38	277.34	277.34	28770
2020-12-21	270.80	277.33	270.80	276.25	5561
2020-12-22	276.26	276.26	266.99	271.59	9019
2020-12-23	269.00	273.60	269.00	272.56	7017
2020-12-24	276.00	276.00	274.50	274.50	2036
2020-12-28	275.83	276.00	270.03	274.72	6433
2020-12-29	275.22	276.35	272.14	276.35	3577
2020-12-30	280.44	280.95	270.98	270.98	3889
2020-12-31	271.00	278.00	271.00	277.35	8140
2021-01-04	276.89	276.89	272.78	273.33	7204
2021-01-05	273.69	276.49	270.56	270.56	5326
2021-01-06	270.99	276.00	266.31	266.44	13826
2021-01-07	267.36	274.94	266.74	266.74	7863
2021-01-08	267.72	270.41	267.51	270.41	3599
2021-01-11	267.87	269.00	266.00	266.33	5289
2021-01-12	266.70	270.19	266.70	270.19	2934
2021-01-13	270.41	272.61	268.39	272.61	4906
2021-01-14	271.70	276.79	270.90	271.26	9855
2021-01-15	268.96	276.14	268.33	276.14	5796
2021-01-19	277.04	277.04	266.72	274.04	5428
2021-01-20	272.11	277.33	272.01	272.01	4573
2021-01-21	272.69	281.09	267.64	275.50	13180
2021-01-22	276.00	279.68	273.56	279.68	8198
2021-01-25	278.90	279.65	273.70	279.65	9332
2021-01-26	282.67	282.67	275.42	275.42	8258
2021-01-27	276.12	276.12	263.01	271.31	13504
2021-01-28	275.26	281.95	275.07	271.79	9120
2021-01-29	270.50	271.00	266.65	267.20	15940
2021-02-01	267.64	270.50	264.27	270.02	5642
2021-02-02	268.60	270.97	265.67	270.97	4140
2021-02-03	268.07	268.07	264.57	265.46	10345
2021-02-04	263.49	270.34	263.49	266.16	7446
2021-02-05	267.82	267.82	263.10	265.59	9177
2021-02-08	269.56	269.56	263.52	269.43	19030
2021-02-09	269.00	270.50	265.80	269.31	14722
2021-02-10	268.63	268.63	265.01	265.01	6505
2021-02-11	265.16	265.99	262.95	264.49	3617
2021-02-12	265.00	268.28	263.91	268.28	4929
2021-02-16	265.61	268.50	262.32	262.56	6892
2021-02-17	266.02	266.02	264.45	264.91	3800
2021-02-18	264.93	268.09	262.00	263.44	9737
2021-02-19	265.26	268.03	263.29	263.32	7519
2021-02-22	264.50	273.72	264.50	267.14	9348
2021-02-23	272.78	275.95	268.55	273.97	13283
2021-02-24	273.14	282.00	273.05	281.98	26523
2021-02-25	286.50	291.02	268.77	271.63	19078
2021-02-26	268.90	273.30	267.00	271.11	21903
2021-03-01	271.00	278.80	271.00	277.68	14578
2021-03-02	275.51	278.03	274.24	275.01	7833
2021-03-03	276.46	288.16	271.91	282.90	15135
2021-03-04	282.69	285.79	275.43	279.68	10697
2021-03-05	279.48	287.65	275.05	287.65	11695
2021-03-08	288.74	297.74	288.74	294.15	13172
2021-03-09	292.98	295.50	290.06	290.19	5727
2021-03-10	293.74	296.41	293.40	293.40	6107
2021-03-11	295.90	300.25	295.90	300.25	6459
2021-03-12	301.00	307.40	301.00	307.40	5369
2021-03-15	308.39	308.39	300.29	304.50	11315
2021-03-16	304.28	304.50	296.83	299.98	7555
2021-03-17	300.00	305.20	297.26	305.20	7975
2021-03-18	306.77	308.39	301.22	304.99	10558
2021-03-19	305.56	306.00	289.46	289.63	36422
2021-03-22	293.82	298.98	287.73	292.89	19733
2021-03-23	294.79	294.79	287.25	287.88	5491
2021-03-24	289.00	293.80	281.81	281.81	7948
2021-03-25	282.98	287.50	280.00	286.25	5250
2021-03-26	286.00	288.36	286.00	288.36	3641
2021-03-29	285.90	286.45	283.00	283.52	3168
2021-03-30	285.91	288.77	283.34	283.34	4970
2021-03-31	283.00	283.00	276.51	277.30	7084
2021-04-01	280.05	284.38	276.24	284.38	9351
2021-04-05	284.20	286.02	282.93	283.51	4221
2021-04-06	281.36	286.82	280.10	281.37	11028
2021-04-07	284.95	285.35	278.44	284.00	9224
2021-04-08	284.99	287.89	284.01	287.89	3574
2021-04-09	286.05	287.77	286.05	287.09	4253
2021-04-12	278.63	289.00	278.63	285.33	13407
2021-04-13	285.52	289.56	279.00	285.64	12715
2021-04-14	285.99	287.00	283.00	286.44	6762
2021-04-15	285.43	289.00	282.06	286.64	6689
2021-04-16	287.97	287.97	284.27	284.27	3195
2021-04-19	286.87	288.25	280.00	283.15	10204
2021-04-20	284.21	284.21	280.30	281.74	6305
2021-04-21	280.50	290.00	280.50	286.80	12791
2021-04-22	287.56	288.00	280.00	282.39	10686
2021-04-23	280.01	284.00	279.20	279.35	9996
2021-04-26	280.01	286.01	278.25	280.00	32453
2021-04-27	282.94	282.94	275.41	279.00	15279
2021-04-28	283.22	283.22	276.90	276.90	13519
2021-04-29	280.85	285.36	274.60	279.57	15929
2021-04-30	277.72	277.99	274.99	277.24	14117
2021-05-03	275.52	282.47	275.51	278.76	20200
2021-05-04	279.94	288.72	277.50	284.82	18234
2021-05-05	287.65	282.12	277.91	279.99	16582
2021-05-06	280.80	284.47	279.11	275.50	31520
2021-05-07	275.76	280.41	273.00	275.00	25779
2021-05-10	274.00	277.34	273.03	274.11	22015
2021-05-11	271.62	273.36	268.28	270.00	20449
2021-05-12	271.40	273.41	261.98	264.55	22731
2021-05-13	266.00	271.64	264.51	265.00	24608
2021-05-14	267.65	268.43	260.93	267.43	90946
2021-05-17	268.14	271.50	263.48	266.56	41309
2021-05-18	267.20	270.49	264.00	264.98	20824
2021-05-19	262.75	265.92	258.07	265.00	70330
2021-05-20	263.70	266.99	262.83	265.00	35935
2021-05-21	265.01	267.80	262.65	264.56	10263
2021-05-24	265.64	266.38	264.00	265.00	39061
2021-05-25	266.90	266.90	262.55	262.98	23938
2021-05-26	264.59	267.59	262.70	267.59	49882
2021-05-27	268.99	273.13	268.81	270.49	19252
2021-05-28	273.15	273.15	269.02	271.16	8806
2021-06-01	273.00	277.90	271.20	277.38	19764
2021-06-02	279.16	279.99	274.68	279.99	9606
2021-06-03	279.69	280.48	276.70	279.49	7800
2021-06-04	279.31	279.31	276.00	277.23	7509
2021-06-07	277.00	281.94	276.00	281.93	27137
2021-06-08	281.30	284.72	281.00	282.65	11082
2021-06-09	285.00	288.30	283.51	284.22	13187
2021-06-10	283.91	285.71	283.19	283.82	7099
2021-06-11	282.46	283.57	280.00	281.89	8556
2021-06-14	280.62	280.62	277.45	280.62	7218
2021-06-15	280.62	282.63	278.95	279.41	11870
2021-06-16	278.53	280.00	277.00	278.62	9245
2021-06-17	276.84	278.52	273.60	273.60	12001
2021-06-18	271.53	273.44	266.94	272.05	39706
2021-06-21	272.15	278.51	271.00	275.67	12302
2021-06-22	275.00	275.97	271.00	274.76	21262
2021-06-23	274.00	275.80	272.21	274.00	12373
2021-06-24	277.44	277.44	273.27	274.96	12569
2021-06-25	274.49	274.90	270.98	273.51	27537
2021-06-28	272.23	274.18	264.99	268.52	38214
2021-06-29	269.04	269.78	265.91	267.66	11331
2021-06-30	266.60	272.65	262.37	267.95	25286
2021-07-01	268.53	275.21	268.53	271.40	15011
2021-07-02	273.07	273.87	273.07	273.87	4194
2021-07-06	275.86	276.94	268.25	273.89	18339
2021-07-07	273.90	277.47	266.00	268.34	18695
2021-07-08	266.98	268.40	263.05	264.83	10275
2021-07-09	265.50	270.05	265.20	270.01	17178
2021-07-12	269.82	273.78	269.48	273.78	16835
2021-07-13	271.55	272.00	265.59	266.20	15904
2021-07-14	267.40	273.89	265.21	271.23	12528
2021-07-15	270.00	273.96	266.55	270.00	13374
2021-07-16	272.63	272.63	266.48	271.49	28596
2021-07-19	269.13	269.13	253.00	259.40	52507
2021-07-20	260.50	275.05	260.38	269.16	22624
2021-07-21	273.00	281.72	271.35	278.10	43591
2021-07-22	276.08	282.09	271.88	274.14	40308
2021-07-23	268.24	281.62	268.24	281.09	37002
2021-07-26	280.00	283.98	276.52	281.30	34388
2021-07-27	282.18	288.43	279.10	282.28	23791
2021-07-28	284.78	284.78	279.40	279.45	5821
2021-07-29	282.28	283.75	279.47	279.96	6642
2021-07-30	278.45	285.44	277.69	278.84	10118
2021-08-02	277.43	286.34	275.68	276.32	10712
2021-08-03	274.89	275.00	271.19	274.22	11855
2021-08-04	274.15	274.15	266.00	269.12	14576
2021-08-05	268.54	277.74	268.54	272.11	19672
2021-08-06	273.59	277.23	272.77	273.17	11550
2021-08-09	270.00	272.16	267.41	268.77	14354
2021-08-10	267.70	271.22	267.47	268.50	9183
2021-08-11	269.91	271.24	269.90	271.24	4742
2021-08-12	272.91	272.91	268.50	269.12	4652
2021-08-13	271.15	271.15	268.49	270.99	10850
2021-08-16	271.21	273.05	266.51	267.01	11714
2021-08-17	266.05	270.00	266.05	266.57	21187
2021-08-18	267.36	269.15	264.62	266.06	9459
2021-08-19	264.00	268.27	262.73	267.88	16298
2021-08-20	266.22	272.03	264.30	266.77	8528
2021-08-23	267.13	268.81	265.99	266.14	10033
2021-08-24	265.98	268.51	265.98	268.51	5448
2021-08-25	266.65	270.95	264.60	264.94	17421
2021-08-26	265.11	271.28	262.52	266.12	11105
2021-08-27	266.21	269.48	266.21	267.61	6100
2021-08-30	269.80	269.80	265.00	265.96	8187
2021-08-31	267.03	270.00	266.30	266.30	4926
2021-09-01	268.37	269.85	268.37	269.85	4838
2021-09-02	271.56	271.56	263.00	263.54	33622
2021-09-03	263.54	263.54	255.04	257.94	41783
2021-09-07	258.99	262.65	256.72	262.65	37858
2021-09-08	263.09	263.56	259.94	262.75	18639
2021-09-09	261.21	263.00	258.64	258.64	15815
2021-09-10	267.72	267.72	253.00	253.82	22304
2021-09-13	253.50	258.36	253.50	257.68	15549
2021-09-14	258.26	258.51	253.33	254.31	12446
2021-09-15	255.53	257.91	253.31	253.75	14862
2021-09-16	254.88	257.68	253.01	256.20	10748
2021-09-17	257.02	261.21	255.00	256.46	165332
2021-09-20	255.00	256.65	253.00	256.54	18243
2021-09-21	256.17	257.75	255.50	256.46	9303
2021-09-22	257.89	260.56	257.19	258.80	17050
2021-09-23	258.03	263.68	258.03	262.75	17075
2021-09-24	264.15	266.50	262.00	263.34	12768
2021-09-27	263.32	268.53	262.49	263.56	14071
2021-09-28	264.56	264.56	261.15	263.13	8094
2021-09-29	267.98	267.98	261.16	264.25	6906
2021-09-30	265.87	265.99	260.01	260.62	19070
2021-10-01	259.88	264.38	259.88	264.14	9155
2021-10-04	264.00	266.54	263.77	266.54	7954
2021-10-05	268.05	268.05	265.00	267.66	7893
2021-10-06	265.96	269.61	265.00	269.57	4955
2021-10-07	270.50	274.61	269.67	271.38	10608
2021-10-08	271.98	273.99	269.92	271.37	4994
2021-10-11	273.20	273.20	269.62	270.10	4213
2021-10-12	270.00	274.12	270.00	273.95	7373
2021-10-13	277.67	278.06	274.50	278.06	5775
2021-10-14	278.11	278.11	275.34	277.96	5614
2021-10-15	280.14	280.88	277.48	277.67	5060
2021-10-18	276.66	280.53	276.66	277.02	3998
2021-10-19	279.89	279.89	276.00	277.02	4421
2021-10-20	278.23	278.23	278.23	278.23	2246
2021-10-21	279.25	282.68	279.25	280.76	6770
2021-10-22	281.00	286.43	281.00	285.78	5642
2021-10-25	284.51	287.31	281.05	286.40	8156
2021-10-26	285.80	286.53	284.75	285.04	6864
2021-10-27	280.81	283.18	280.81	281.68	7159
2021-10-28	281.07	283.00	281.07	282.61	7797
2021-10-29	284.40	284.40	278.78	278.78	16146
2021-11-01	299.99	299.99	273.15	277.06	24242
2021-11-02	279.70	279.70	275.00	275.46	8646
2021-11-03	275.60	284.12	275.60	281.00	12150
2021-11-04	284.00	284.00	274.12	272.01	9979
2021-11-05	272.00	281.92	271.93	279.14	20246
2021-11-08	278.30	278.30	275.00	276.00	5047
2021-11-09	274.82	276.29	273.00	276.28	7169
2021-11-10	275.01	275.01	273.00	273.00	9160
2021-11-11	275.00	276.00	270.70	273.75	7963
2021-11-12	273.00	273.29	270.34	270.34	4461
2021-11-15	272.00	273.29	267.65	273.29	9854
2021-11-16	272.05	273.40	270.00	270.87	11309
2021-11-17	268.50	271.49	260.68	271.20	22600
2021-11-18	268.04	271.72	261.06	269.53	33300
2021-11-19	268.43	270.07	261.19	267.99	18724
2021-11-22	268.67	272.05	266.00	267.66	15868
2021-11-23	275.06	275.06	269.32	270.00	10067
2021-11-24	268.28	270.07	268.16	270.00	4403
2021-11-26	265.84	265.84	255.14	262.30	20443
2021-11-29	263.56	266.69	257.08	259.48	19895
2021-11-30	259.48	259.48	254.00	255.59	16886
2021-12-01	258.05	261.94	255.45	255.45	14761
2021-12-02	256.05	265.05	256.05	262.81	9058
2021-12-03	256.78	264.62	256.12	257.50	6193
2021-12-06	259.50	266.69	259.50	263.46	10231
2021-12-07	267.74	267.74	262.79	264.85	7767
2021-12-08	262.81	267.37	262.00	265.78	7297
2021-12-09	267.30	267.30	258.42	259.90	14265
2021-12-10	260.80	262.51	257.62	258.50	6741
2021-12-13	257.05	257.81	253.11	255.00	21275
2021-12-14	253.29	255.00	247.80	247.80	36809
2021-12-15	249.01	254.20	249.01	253.85	26979
2021-12-16	253.28	257.50	250.84	251.35	16864
2021-12-17	249.43	258.05	249.43	252.69	47728
2021-12-20	250.23	251.27	246.15	250.16	13529
2021-12-21	254.58	255.45	253.00	254.71	12008
2021-12-22	254.68	255.24	250.00	255.24	13338
2021-12-23	256.65	261.50	256.65	260.09	12844
2021-12-27	260.24	261.46	254.51	258.07	19672
2021-12-28	258.00	259.37	254.75	255.86	7175
2021-12-29	254.75	258.94	254.75	258.84	9053
2021-12-30	258.84	261.83	258.84	260.17	6708
2021-12-31	260.30	260.30	260.30	260.30	3403
2022-01-03	262.00	266.99	261.90	266.67	8325
2022-01-04	270.49	273.81	269.00	270.72	9411
2022-01-05	270.70	273.44	267.99	271.06	14197
2022-01-06	271.60	274.10	271.50	271.51	16715
2022-01-07	272.81	274.46	270.27	270.27	7854
2022-01-10	267.49	267.49	264.67	266.50	8475
2022-01-11	266.40	267.02	264.01	265.98	9352
2022-01-12	267.93	267.93	261.21	261.38	13696
2022-01-13	262.85	265.81	259.99	261.11	11696
2022-01-14	263.27	263.27	260.50	262.49	9549
2022-01-18	262.10	265.38	256.14	259.38	17566
2022-01-19	259.99	262.99	256.87	256.87	6097
2022-01-20	258.40	259.42	255.22	255.36	10804
2022-01-21	253.85	258.52	253.85	254.70	9380
2022-01-24	254.28	258.66	251.60	256.03	12085
2022-01-25	256.02	263.37	253.36	262.50	15663
2022-01-26	261.45	266.81	261.45	262.07	16340
2022-01-27	265.01	268.53	262.12	259.62	15484
2022-01-28	258.66	267.17	258.66	267.17	24993
2022-01-31	264.63	264.63	263.00	263.27	10706
2022-02-01	264.90	264.90	262.00	263.00	11929
2022-02-02	261.56	264.80	261.11	262.67	12128
2022-02-03	262.50	263.10	260.80	262.50	12738
2022-02-04	260.00	260.70	258.55	258.72	8078
2022-02-07	259.46	259.46	255.24	257.67	7991
2022-02-08	258.03	261.98	257.47	260.81	17180
2022-02-09	260.57	263.12	259.80	261.02	13188
2022-02-10	260.58	262.65	257.27	257.45	23868
2022-02-11	257.00	259.28	255.32	258.95	18675
2022-02-14	257.48	257.50	252.63	255.02	18007
2022-02-15	259.60	259.60	256.85	256.85	10470
2022-02-16	257.00	261.02	256.00	261.02	14592
2022-02-17	260.00	260.00	258.25	259.99	11381
2022-02-18	258.28	260.56	258.28	258.83	14218
2022-02-22	259.82	260.95	257.36	259.25	13480
2022-02-23	259.43	259.43	254.29	254.68	12023
2022-02-24	251.26	256.33	250.00	254.02	19443
2022-02-25	254.03	257.92	254.03	257.15	12309
2022-02-28	255.52	256.60	253.19	253.42	16211
2022-03-01	253.35	253.63	250.05	250.50	18723
2022-03-02	254.73	255.39	252.00	252.08	12383
2022-03-03	252.77	254.20	252.00	253.02	5679
2022-03-04	251.25	253.11	249.02	251.87	14939
2022-03-07	252.00	252.00	246.72	247.02	13489
2022-03-08	247.50	251.25	247.50	250.27	8404
2022-03-09	254.00	255.00	251.48	252.90	5822
2022-03-10	250.80	251.78	250.80	250.82	5247
2022-03-11	251.03	253.00	250.01	250.94	7668
2022-03-14	251.42	253.36	246.97	249.84	6230
2022-03-15	248.50	250.56	248.50	249.91	7297
2022-03-16	251.05	251.82	247.15	249.98	4895
2022-03-17	249.15	251.34	249.15	251.34	5936
2022-03-18	249.50	251.04	249.50	250.37	17799
2022-03-21	251.99	253.00	249.61	250.43	15398
2022-03-22	250.43	252.23	250.00	250.11	14191
2022-03-23	251.19	251.19	249.04	249.71	13247
2022-03-24	249.85	251.22	249.00	251.22	14844
2022-03-25	250.03	252.59	250.03	251.01	8176
2022-03-28	252.00	255.91	251.00	254.15	11460
2022-03-29	253.62	260.18	253.62	259.11	18868
2022-03-30	259.78	259.78	256.94	258.60	9497
2022-03-31	258.50	258.75	254.54	256.23	13165
2022-04-01	258.10	260.99	257.07	260.99	12065
2022-04-04	260.94	260.94	254.77	258.67	13497
2022-04-05	258.44	258.44	254.43	255.01	14860
2022-04-06	255.00	258.60	254.96	257.36	12194
2022-04-07	257.85	257.85	255.01	255.01	12945
2022-04-08	254.03	259.60	254.03	257.57	12638
2022-04-11	257.57	258.86	255.25	255.43	5896
2022-04-12	257.35	260.97	255.00	260.97	13922
2022-04-13	260.97	263.05	259.52	260.87	9068
2022-04-14	262.48	263.04	260.75	261.98	6547
2022-04-18	260.90	261.50	259.64	259.64	8566
2022-04-19	262.49	266.32	261.02	264.23	14545
2022-04-20	265.37	266.41	265.00	265.95	13189
2022-04-21	266.43	266.43	262.00	263.13	10679
2022-04-22	263.92	263.92	260.00	260.35	8204
2022-04-25	260.85	264.17	258.70	263.29	9343
2022-04-26	261.14	261.45	258.25	258.99	16863
2022-04-27	258.00	258.00	252.38	252.45	15345
2022-04-28	254.02	256.99	253.35	256.99	10488
2022-04-29	255.15	255.15	248.17	248.17	14450
2022-05-02	248.11	250.70	242.01	246.28	34688
2022-05-03	244.21	250.00	241.49	249.54	25340
2022-05-04	250.83	250.83	246.11	249.01	9157
2022-05-05	248.75	250.00	245.84	243.63	16658
2022-05-06	244.10	244.56	240.13	241.15	11019
2022-05-09	239.87	242.08	238.01	239.52	16409
2022-05-10	240.00	240.00	231.20	233.25	19131
2022-05-11	234.27	234.27	229.42	229.42	16003
2022-05-12	229.17	232.40	229.17	231.60	10591
2022-05-13	232.53	235.70	232.42	234.10	13534
2022-05-16	234.15	237.00	234.01	235.42	10265
2022-05-17	238.26	238.26	236.57	236.57	8538
2022-05-18	237.99	239.25	232.18	233.41	11195
2022-05-19	231.25	231.40	228.74	228.74	12857
2022-05-20	230.80	232.75	227.34	232.75	11742
2022-05-23	233.58	236.00	233.58	234.22	14015
2022-05-24	229.90	238.35	229.90	238.35	12146
2022-05-25	236.18	246.80	236.18	246.80	18539
2022-05-26	246.94	246.94	243.93	243.95	10168
2022-05-27	245.91	248.44	245.91	248.44	5905
2022-05-31	246.20	247.50	241.04	242.25	12496
2022-06-01	242.15	242.71	242.15	242.71	8077
2022-06-02	243.64	244.50	241.96	242.20	6773
2022-06-03	240.71	240.71	239.00	239.00	9596
2022-06-06	238.80	238.80	234.76	234.76	5950
2022-06-07	236.30	239.45	235.32	239.45	9375
2022-06-08	236.34	237.48	234.85	234.85	8699
2022-06-09	233.80	235.88	232.67	233.00	15190
2022-06-10	230.33	232.54	229.24	230.87	7451
2022-06-13	228.06	228.61	220.99	221.34	17444
2022-06-14	223.40	223.40	216.50	217.00	9382
2022-06-15	219.43	224.00	219.43	221.74	18468
2022-06-16	219.90	219.90	216.01	216.79	7005
2022-06-17	217.86	217.86	215.62	216.50	11358
2022-06-21	218.48	218.95	217.58	217.58	8795
2022-06-22	217.85	217.99	213.85	215.49	12262
2022-06-23	216.59	223.81	216.59	222.37	7113
2022-06-24	224.43	226.01	222.22	225.34	17736
2022-06-27	226.50	229.77	226.50	229.62	11580
2022-06-28	230.70	230.70	220.13	221.90	15571
2022-06-29	222.73	225.13	220.90	224.49	14838
2022-06-30	222.55	222.55	219.81	222.16	9319
2022-07-01	223.35	230.61	223.35	229.04	11502
2022-07-05	225.99	229.24	225.99	228.59	7926
2022-07-06	230.00	230.00	225.38	226.80	6619
2022-07-07	228.79	232.81	228.79	231.14	7944
2022-07-08	232.29	232.29	228.63	229.67	10209
2022-07-11	230.01	232.99	230.00	231.39	10772
2022-07-12	232.10	236.21	231.14	232.48	8035
2022-07-13	230.20	233.23	229.93	229.93	3634
2022-07-14	227.73	232.31	227.73	232.31	3498
2022-07-15	234.88	239.73	232.82	235.56	12168
2022-07-18	233.68	236.00	232.18	232.75	21795
2022-07-19	235.21	235.21	232.03	234.92	5783
2022-07-20	235.65	235.65	228.64	228.64	9008
2022-07-21	228.15	232.76	228.15	232.76	4139
2022-07-22	233.86	234.00	228.79	232.51	10493
2022-07-25	233.82	235.10	230.09	232.39	8780
2022-07-26	232.93	237.23	232.93	234.76	9696
2022-07-27	236.88	236.88	232.50	234.65	4356
2022-07-28	235.94	243.65	235.80	240.43	16326
2022-07-29	240.50	243.98	240.50	243.51	6553
2022-08-01	246.97	251.34	246.97	247.30	11687
2022-08-02	247.87	253.83	244.00	253.30	16901
2022-08-03	255.00	259.59	255.00	255.95	12639
2022-08-04	257.75	259.08	252.60	251.99	12907
2022-08-05	252.47	254.15	247.54	248.64	5476
2022-08-08	248.22	249.90	246.59	249.00	8713
2022-08-09	249.70	255.40	249.15	255.28	15421
2022-08-10	255.90	258.00	253.35	254.92	16785
2022-08-11	256.51	258.98	256.51	258.98	7039
2022-08-12	259.72	260.53	255.52	260.13	9157
2022-08-15	259.85	260.65	259.61	260.36	7638
2022-08-16	258.06	260.46	258.06	259.71	5496
2022-08-17	259.99	259.99	257.05	257.21	6381
2022-08-18	254.13	257.80	254.13	255.93	6263
2022-08-19	256.12	256.12	253.02	253.23	4783
2022-08-22	251.09	252.28	246.14	246.14	6778
2022-08-23	244.68	246.99	244.68	244.79	7319
2022-08-24	245.75	249.23	245.75	247.81	5387
2022-08-25	250.00	250.00	246.63	248.58	4308
2022-08-26	250.37	250.37	239.09	239.09	8780
2022-08-29	238.77	242.66	238.77	241.98	6836
2022-08-30	243.63	244.13	237.69	237.69	6471
2022-08-31	235.98	237.00	235.38	236.90	8285
2022-09-01	236.36	236.36	231.85	232.04	8273
2022-09-02	234.75	234.80	228.00	228.47	9588
2022-09-06	228.00	228.00	225.52	226.53	14834
2022-09-07	230.82	230.82	226.21	227.87	4947
2022-09-08	229.82	229.98	227.50	228.10	5240
2022-09-09	230.00	233.41	230.00	232.75	5611
2022-09-12	233.95	238.25	233.95	238.25	10124
2022-09-13	236.71	236.96	228.86	229.10	10928
2022-09-14	231.20	233.11	229.00	231.02	9589
2022-09-15	231.94	231.94	227.39	228.19	9740
2022-09-16	226.18	231.99	224.00	231.99	11173
2022-09-19	230.16	230.16	227.01	229.72	5463
2022-09-20	230.33	230.33	223.55	225.72	8726
2022-09-21	227.47	227.47	222.28	222.28	8309
2022-09-22	224.00	224.00	217.46	219.62	9824
2022-09-23	216.75	217.59	214.50	217.59	9114
2022-09-26	217.89	217.89	209.40	210.46	11489
2022-09-27	212.00	212.00	206.37	207.48	10144
2022-09-28	213.99	213.99	211.72	211.72	9158
2022-09-29	207.70	210.33	205.00	208.81	21142
2022-09-30	208.49	211.00	208.26	208.96	13551
2022-10-03	211.43	215.04	209.62	210.99	10123
2022-10-04	213.29	215.22	211.50	213.52	9010
2022-10-05	213.50	213.90	210.19	211.86	8535
2022-10-06	212.52	212.52	209.50	209.63	7904
2022-10-07	207.16	210.61	204.36	207.00	18558
2022-10-10	208.05	211.33	207.66	207.69	12781
2022-10-11	207.88	208.32	204.94	207.04	12102
2022-10-12	206.00	209.13	204.05	204.05	12610
2022-10-13	203.59	207.50	203.10	205.52	7628
2022-10-14	208.68	208.68	200.97	203.26	8891
2022-10-17	206.06	210.58	206.06	210.58	12494
2022-10-18	213.53	215.99	213.53	215.91	12433
2022-10-19	213.72	214.09	213.31	213.31	7334
2022-10-20	214.98	215.00	211.88	211.88	12636
2022-10-21	210.98	220.66	210.98	220.66	10459
2022-10-24	222.35	224.00	221.12	224.00	6287
2022-10-25	223.40	230.32	223.40	230.32	7188
2022-10-26	231.30	231.30	225.35	227.49	9263
2022-10-27	226.18	230.94	226.18	230.28	5528
2022-10-28	228.30	233.24	228.30	230.57	9796
2022-10-31	232.29	239.18	232.29	234.89	13976
2022-11-01	237.15	237.15	232.00	233.07	9053
2022-11-02	233.61	241.89	231.67	236.99	20644
2022-11-03	236.04	237.38	232.70	232.55	10272
2022-11-04	231.67	236.07	230.00	235.34	9541
2022-11-07	236.00	239.33	233.82	239.33	10824
2022-11-08	239.30	239.80	235.05	239.80	12426
2022-11-09	239.24	239.60	232.01	236.28	12535
2022-11-10	243.61	244.11	238.01	238.87	19135
2022-11-11	241.09	241.09	234.97	238.46	8692
2022-11-14	238.24	238.24	232.89	234.32	8851
2022-11-15	234.42	239.17	234.42	237.64	10430
2022-11-16	239.00	245.00	239.00	244.99	13630
2022-11-17	241.70	245.00	241.70	245.00	8371
2022-11-18	247.35	247.35	243.66	243.87	9694
2022-11-21	243.43	245.06	243.38	244.06	6929
2022-11-22	244.01	245.34	243.74	245.34	5824
2022-11-23	244.76	244.76	242.30	244.63	4494
2022-11-25	245.00	245.00	242.31	242.31	2324
2022-11-28	242.81	244.94	237.99	241.40	9403
2022-11-29	238.42	244.57	236.46	244.57	7859
2022-11-30	243.02	245.00	240.00	244.24	15764
2022-12-01	244.24	244.24	240.82	242.82	6482
2022-12-02	241.98	245.01	240.32	240.32	9817
2022-12-05	237.10	238.65	232.85	235.54	9490
2022-12-06	236.75	236.75	233.86	233.86	7268
2022-12-07	235.69	237.19	231.16	232.97	8800
2022-12-08	234.84	234.84	233.76	233.85	4483
2022-12-09	235.43	235.43	233.79	233.79	5765
2022-12-12	236.13	240.00	233.20	239.07	9955
2022-12-13	242.00	242.50	238.85	238.85	21983
2022-12-14	239.84	239.84	229.49	229.88	19183
2022-12-15	228.90	228.90	228.06	228.06	4968
2022-12-16	226.15	227.96	222.61	227.96	15399
2022-12-19	227.15	227.95	223.30	224.87	5521
2022-12-20	220.72	222.30	220.24	220.60	7083
2022-12-21	222.84	223.55	219.50	221.34	12483
2022-12-22	222.50	222.50	217.81	217.94	6027
2022-12-23	219.48	220.05	215.93	217.46	8755
2022-12-27	219.00	219.57	217.50	219.57	6462
2022-12-28	216.27	218.71	216.08	217.36	6814
2022-12-29	219.47	222.00	219.00	219.54	8414
2022-12-30	219.48	220.06	218.00	220.06	3987
2023-01-03	222.60	224.99	219.41	221.54	15758
2023-01-04	223.50	225.22	222.48	223.77	7616
2023-01-05	224.92	224.92	221.61	222.60	7395
2023-01-06	224.82	224.82	221.38	221.89	5160
2023-01-09	222.00	222.00	219.27	219.27	13345
2023-01-10	221.26	223.74	221.20	223.74	7708
2023-01-11	224.86	232.35	224.86	229.97	8961
2023-01-12	230.00	231.00	228.00	229.98	9143
2023-01-13	228.87	230.98	225.81	229.41	8233
2023-01-17	228.85	231.22	227.99	229.25	6191
2023-01-18	231.50	232.74	230.50	231.99	7169
2023-01-19	231.90	232.00	230.00	230.28	13474
2023-01-20	230.68	233.47	228.48	231.75	7934
2023-01-23	232.91	236.00	232.77	233.57	15351
2023-01-24	233.89	236.00	233.89	234.98	8143
2023-01-25	234.40	239.07	234.40	239.07	9076
2023-01-26	240.03	242.63	239.00	235.49	18257
2023-01-27	235.01	237.00	233.43	236.44	8149
2023-01-30	235.05	235.23	231.68	233.40	7060
2023-01-31	234.04	237.80	225.25	237.28	13826
2023-02-01	235.31	237.50	234.77	237.20	6770
2023-02-02	235.40	236.78	235.05	236.42	8589
2023-02-03	237.13	237.13	234.41	236.71	8356
2023-02-06	236.04	236.04	234.02	234.62	3785
2023-02-07	234.95	234.95	230.59	230.59	5744
2023-02-08	231.44	232.34	226.98	228.57	5327
2023-02-09	230.63	230.63	225.78	226.15	5232
2023-02-10	227.38	227.38	227.29	227.29	5149
2023-02-13	229.12	231.20	229.12	229.38	5492
2023-02-14	228.03	229.66	227.78	227.78	2460
2023-02-15	226.29	227.52	225.29	225.62	3481
2023-02-16	224.95	226.03	223.93	224.52	4826
2023-02-17	225.21	225.96	222.88	225.41	6041
2023-02-21	225.77	225.77	219.17	220.27	6404
2023-02-22	221.51	221.51	219.99	219.99	5090
2023-02-23	221.54	222.47	219.00	222.30	7995
2023-02-24	221.93	223.48	220.90	220.90	9163
2023-02-27	221.44	221.44	218.98	220.39	7748
2023-02-28	220.40	220.40	218.36	218.91	13893
2023-03-01	218.45	218.45	212.57	213.97	11855
2023-03-02	212.16	213.22	204.70	207.16	12595
2023-03-03	208.26	208.26	204.65	204.65	8053
2023-03-06	204.06	206.16	202.20	204.61	13842
2023-03-07	204.51	204.51	199.99	202.85	18525
2023-03-08	204.05	206.31	202.90	204.75	9605
2023-03-09	203.50	207.30	196.04	198.53	21808
2023-03-10	195.76	198.50	194.53	195.91	9247
2023-03-13	193.45	196.64	191.00	191.03	12519
2023-03-14	193.99	199.81	191.67	194.90	10493
2023-03-15	193.10	195.47	191.39	195.35	12689
2023-03-16	194.65	196.99	193.53	193.53	9970
2023-03-17	193.03	193.03	189.36	189.87	16882
2023-03-20	191.86	194.23	191.20	194.23	8692
2023-03-21	195.80	196.99	195.08	195.52	9944
2023-03-22	196.98	196.98	189.51	189.72	9242
2023-03-23	190.27	190.27	185.11	185.71	10097
2023-03-24	184.34	190.63	183.49	190.63	8803
2023-03-27	190.18	190.18	187.95	187.95	5119
2023-03-28	188.09	189.50	186.94	188.23	6492
2023-03-29	188.09	191.50	188.09	190.10	9580
2023-03-30	191.50	191.50	189.00	190.19	6761
2023-03-31	191.92	194.91	191.76	193.75	13870
2023-04-03	194.30	197.45	194.01	196.51	18148
2023-04-04	197.72	197.72	192.89	195.72	10599
2023-04-05	195.72	195.72	193.56	194.97	5255
2023-04-06	196.20	196.69	194.07	195.26	6567
2023-04-10	194.98	194.98	190.78	192.11	13510
2023-04-11	191.79	193.00	191.07	191.07	7834
2023-04-12	190.86	194.40	190.86	193.23	9640
2023-04-13	194.24	195.93	193.48	195.81	8643
2023-04-14	195.19	195.19	192.77	194.29	13633
2023-04-17	189.44	192.90	189.44	192.08	6618
2023-04-18	192.57	192.57	184.13	187.88	24311
2023-04-19	187.99	188.51	187.27	187.56	6113
2023-04-20	188.01	188.31	186.50	188.31	5581
2023-04-21	188.10	188.90	185.93	188.10	5890
2023-04-24	187.53	187.53	184.28	185.64	13617
2023-04-25	185.01	185.01	179.80	181.15	15946
2023-04-26	179.23	181.39	179.01	180.12	20045
2023-04-27	181.48	184.33	181.48	183.12	16128
2023-04-28	181.43	187.00	181.43	186.07	7180
2023-05-01	187.76	189.18	186.00	186.00	11290
2023-05-02	185.97	185.97	178.15	178.90	21713
2023-05-03	178.21	182.21	177.26	177.37	19389
2023-05-04	178.45	178.93	174.00	172.07	15051
2023-05-05	171.50	174.06	171.50	173.12	8008
2023-05-08	173.69	173.93	171.16	173.23	6350
2023-05-09	171.82	173.00	169.01	169.04	20584
2023-05-10	170.70	172.57	170.48	171.63	10407
2023-05-11	170.40	170.82	169.01	170.82	13894
2023-05-12	169.80	169.80	168.64	168.82	7207
2023-05-15	168.70	169.03	167.59	168.58	10549
2023-05-16	167.95	167.95	163.81	164.27	26314
2023-05-17	164.03	169.12	164.03	168.80	11956
2023-05-18	166.88	169.23	165.56	167.97	9436
2023-05-19	168.50	168.50	160.76	161.43	22019
2023-05-22	163.06	163.06	160.00	160.81	20799
2023-05-23	161.00	172.44	161.00	165.36	22679
2023-05-24	164.33	164.33	160.25	161.09	11427
2023-05-25	160.32	160.32	156.88	158.54	12174
2023-05-26	158.22	158.40	155.60	156.92	11997
2023-05-30	155.92	164.41	155.92	162.59	27739
2023-05-31	160.49	169.13	160.49	164.16	25441
2023-06-01	166.25	170.42	162.86	167.75	21218
2023-06-02	168.58	176.02	168.58	174.74	26653
2023-06-05	176.09	176.72	173.40	174.87	12960
2023-06-06	173.75	182.73	173.75	181.45	35237
2023-06-07	181.26	191.14	181.26	189.34	20243
2023-06-08	187.62	191.24	184.51	187.89	10321
2023-06-09	188.67	188.67	184.00	184.99	11317
2023-06-12	182.86	184.75	182.86	183.69	6512
2023-06-13	182.85	188.36	182.85	188.36	6916
2023-06-14	188.66	188.66	184.00	184.65	8723
2023-06-15	185.09	189.00	184.66	186.50	11735
2023-06-16	186.41	187.66	186.00	187.11	12805
2023-06-20	185.06	190.51	182.70	186.78	12793
2023-06-21	184.82	186.10	181.19	182.21	7473
2023-06-22	178.03	182.75	178.03	180.55	12518
2023-06-23	179.75	183.96	174.03	177.52	49203
2023-06-26	176.10	190.00	176.10	183.80	16645
2023-06-27	186.00	187.52	183.12	185.76	14447
2023-06-28	186.19	186.98	181.25	182.04	22731
2023-06-29	181.00	184.94	181.00	184.86	11037
2023-06-30	185.51	192.17	181.47	183.86	22299
2023-07-03	182.01	186.01	182.01	184.43	18334
2023-07-05	185.44	186.00	183.51	184.03	14340
2023-07-06	184.00	184.00	177.00	179.52	26728
2023-07-07	180.99	184.63	179.75	183.02	19589
2023-07-10	181.50	184.76	179.30	180.98	16082
2023-07-11	180.01	185.00	180.01	183.32	9887
2023-07-12	185.25	186.00	183.93	184.28	12025
2023-07-13	183.75	185.90	183.71	184.84	12996
2023-07-14	185.20	185.43	180.75	180.98	14268
2023-07-17	183.43	183.43	179.27	180.72	12601
2023-07-18	192.12	192.12	181.94	184.21	16183
2023-07-19	184.01	189.00	183.32	186.65	15734
2023-07-20	185.50	187.98	185.50	187.40	10653
2023-07-21	187.40	188.99	186.42	187.13	9629
2023-07-24	187.00	189.31	187.00	188.66	8013
2023-07-25	184.89	188.50	183.86	185.31	19511
2023-07-26	185.70	190.01	185.70	189.82	13923
2023-07-27	191.98	191.98	185.32	187.39	29258
2023-07-28	187.39	190.22	187.39	190.08	9499
2023-07-31	191.10	195.26	190.62	193.37	26629
2023-08-01	195.26	195.26	189.61	192.44	26037
2023-08-02	194.23	194.80	190.11	193.09	34201
2023-08-03	194.00	194.40	191.34	188.34	31050
2023-08-04	181.00	190.84	181.00	189.98	20927
2023-08-07	189.50	194.00	189.00	194.00	15660
2023-08-08	191.71	194.56	190.85	194.56	14797
2023-08-09	194.56	196.96	193.00	195.36	22037
2023-08-10	195.01	197.85	192.87	193.33	21655
2023-08-11	192.20	195.15	192.20	195.15	10169
2023-08-14	195.00	195.49	186.60	188.55	21138
2023-08-15	188.50	188.99	185.44	185.52	13127
2023-08-16	187.50	189.66	185.31	185.32	13474
2023-08-17	185.39	186.85	183.23	183.45	7639
2023-08-18	181.51	184.68	179.63	182.96	8694
2023-08-21	184.07	184.07	178.30	179.16	14015
2023-08-22	177.79	180.61	177.18	180.08	9635
2023-08-23	181.10	186.23	181.10	186.23	16443
2023-08-24	185.03	186.57	181.64	185.97	8543
2023-08-25	190.00	190.00	186.60	187.54	26223
2023-08-28	186.56	191.45	186.56	188.28	18998
2023-08-29	190.03	191.00	188.01	190.34	7901
2023-08-30	191.05	194.49	190.01	194.49	20279
2023-08-31	194.49	194.60	190.81	191.75	19363
2023-09-01	193.98	195.42	189.42	192.34	17024
2023-09-05	192.00	194.58	189.09	191.63	13242
2023-09-06	191.82	194.86	191.25	192.91	9322
2023-09-07	192.91	196.99	192.91	195.91	11472
2023-09-08	196.94	198.00	196.69	197.28	8354
2023-09-11	197.28	200.22	195.00	196.16	19528
2023-09-12	196.85	196.85	192.79	194.08	7426
2023-09-13	194.99	196.41	192.99	194.31	10176
2023-09-14	196.49	199.38	195.21	199.38	8551
2023-09-15	198.37	198.37	196.70	197.16	14565
2023-09-18	198.01	198.01	196.13	196.13	8025
2023-09-19	195.14	197.59	195.00	197.47	7566
2023-09-20	198.52	200.45	198.52	199.50	11671
2023-09-21	195.51	195.51	189.95	190.59	6950
2023-09-22	190.00	190.00	184.44	184.44	7032
2023-09-25	183.15	185.33	182.60	185.33	12900
2023-09-26	184.66	184.67	180.18	181.48	8368
2023-09-27	182.03	184.18	180.37	180.37	8410
2023-09-28	181.00	183.55	179.97	180.64	12148
2023-09-29	180.30	182.76	179.61	182.23	12909
2023-10-02	183.07	183.07	176.51	178.27	7903
2023-10-03	176.51	176.51	171.37	172.24	19699
2023-10-04	172.01	172.78	169.20	171.46	12754
2023-10-05	169.75	172.98	167.94	170.80	13381
2023-10-06	167.31	175.00	162.50	172.67	21851
2023-10-09	170.64	182.38	170.64	176.43	12925
2023-10-10	178.11	188.02	178.11	178.17	22412
2023-10-11	180.55	182.10	176.08	179.09	7550
2023-10-12	178.54	178.54	177.49	177.77	5670
2023-10-13	178.79	179.61	175.01	175.78	4809
2023-10-16	178.34	179.42	175.75	178.46	8093
2023-10-17	180.58	183.91	180.58	183.54	9960
2023-10-18	181.20	181.24	178.99	178.99	4977
2023-10-19	180.37	181.21	175.91	176.26	6648
2023-10-20	178.32	178.32	176.51	176.51	5707
2023-10-23	177.49	178.59	176.22	178.00	8998
2023-10-24	180.00	184.78	179.75	183.51	16301
2023-10-25	186.12	186.12	183.01	183.55	7060
2023-10-26	185.26	185.26	182.18	184.00	7942
2023-10-27	183.01	183.50	179.25	179.25	10426
2023-10-30	194.99	194.99	181.83	185.83	8827
2023-10-31	187.00	188.48	184.51	187.99	11107
2023-11-01	187.47	194.62	186.08	194.62	20940
2023-11-02	197.36	198.49	194.47	191.86	23673
2023-11-03	195.73	198.31	194.03	194.52	20936
2023-11-06	192.32	194.42	191.23	192.94	13164
2023-11-07	190.62	191.49	187.54	189.37	6762
2023-11-08	185.74	192.42	184.09	190.66	11064
2023-11-09	190.50	191.35	188.50	189.17	6638
2023-11-10	190.87	191.88	189.34	191.57	6191
2023-11-13	188.70	192.20	188.11	190.67	6659
2023-11-14	196.17	198.83	194.06	197.30	22362
2023-11-15	197.30	197.30	191.70	192.39	11722
2023-11-16	192.00	192.70	191.78	191.78	4793
2023-11-17	194.12	194.12	193.19	193.19	5201
2023-11-20	191.95	192.35	188.29	190.23	10015
2023-11-21	191.00	191.00	184.75	185.30	16011
2023-11-22	187.64	187.64	183.83	184.94	14760
2023-11-24	183.46	186.90	183.46	186.18	5370
2023-11-27	184.29	185.18	183.28	183.48	14271
2023-11-28	182.99	182.99	182.59	182.59	3519
2023-11-29	184.88	185.94	183.40	183.40	5719
2023-11-30	184.76	185.20	183.60	183.96	10206
2023-12-01	184.99	185.42	183.04	185.42	29198
2023-12-04	185.64	188.20	184.27	185.47	36419
2023-12-05	184.73	186.00	183.54	184.69	9537
2023-12-06	185.90	191.50	184.00	191.46	23204
2023-12-07	190.00	191.30	189.32	189.93	9689
2023-12-08	191.95	191.95	188.35	189.00	11162
2023-12-11	189.04	189.36	187.39	188.91	12989
2023-12-12	188.50	190.75	188.50	190.36	9433
2023-12-13	189.20	197.54	189.20	197.54	16019
2023-12-14	199.75	201.90	199.35	200.59	30217
2023-12-15	200.00	200.50	195.00	200.50	33776
2023-12-18	201.35	205.00	199.66	203.58	19663
2023-12-19	205.25	205.84	204.81	205.00	15993
2023-12-20	203.00	208.30	203.00	206.23	11208
2023-12-21	209.70	212.83	207.88	211.99	16994
2023-12-22	213.93	215.00	212.74	213.84	10580
2023-12-26	215.22	216.98	214.82	214.90	10429
2023-12-27	215.00	219.65	214.03	217.92	12978
2023-12-28	219.74	219.74	217.24	217.84	8459
2023-12-29	218.70	224.60	213.57	213.57	15969
2024-01-02	212.00	218.58	212.00	216.17	10221
2024-01-03	215.92	218.50	213.56	215.68	12517
2024-01-04	217.65	218.49	213.60	215.97	7877
2024-01-05	217.22	220.19	217.22	218.41	9361
2024-01-08	216.86	218.26	216.21	216.85	7191
2024-01-09	214.74	217.85	212.35	213.70	9261
2024-01-10	214.81	217.12	212.00	217.12	7104
2024-01-11	218.75	218.75	212.24	216.83	8067
2024-01-12	219.37	219.37	216.51	218.50	7594
2024-01-16	219.98	223.80	210.01	220.67	10032
2024-01-17	217.51	223.23	217.51	223.23	12162
2024-01-18	223.80	223.80	218.06	218.06	7585
2024-01-19	218.25	226.16	218.25	223.03	10416
2024-01-22	224.80	230.48	224.80	225.32	5894
2024-01-23	227.61	235.85	223.52	227.61	10668
2024-01-24	230.00	232.93	228.50	229.06	6415
2024-01-25	231.23	231.23	226.22	229.20	10729
2024-01-26	229.99	230.00	229.75	229.80	3612
2024-01-29	227.64	230.00	224.32	226.90	11858
2024-01-30	227.00	227.00	222.51	222.51	9320
2024-01-31	222.51	222.51	219.79	219.79	8427
2024-02-01	220.00	223.76	218.23	223.76	9484
2024-02-02	221.21	221.21	218.07	219.00	5696
2024-02-05	215.88	217.50	212.75	213.99	11614
2024-02-06	214.45	216.39	214.45	216.39	4964
2024-02-07	218.80	218.80	212.53	214.58	17576
2024-02-08	214.01	218.07	214.01	216.82	6971
2024-02-09	217.75	223.40	215.98	222.22	10314
2024-02-12	225.99	230.00	220.70	222.21	12596
2024-02-13	218.90	223.16	217.37	217.37	10312
2024-02-14	219.42	222.54	219.42	220.32	8270
2024-02-15	223.55	232.54	223.55	228.04	17646
2024-02-16	224.27	227.11	223.21	224.26	11085
2024-02-20	221.95	221.95	219.49	220.96	7416
2024-02-21	221.31	221.31	216.45	216.45	7754
2024-02-22	216.05	219.03	213.01	216.96	8587
2024-02-23	216.96	216.96	215.12	216.00	5514
2024-02-26	214.17	214.35	210.02	213.68	11177
2024-02-27	215.33	215.33	214.62	214.88	8296
2024-02-28	215.62	218.57	215.49	217.81	13906
2024-02-29	220.00	221.05	217.81	221.05	11929
2024-03-01	221.28	221.28	218.95	220.13	5068
2024-03-04	219.51	220.00	217.03	217.75	6718
2024-03-05	218.09	218.10	216.72	216.72	4520
2024-03-06	218.87	218.87	213.34	216.87	8295
2024-03-07	215.00	215.00	213.87	214.80	5714
2024-03-08	215.84	217.76	214.72	216.34	6386
2024-03-11	217.43	217.43	215.99	215.99	6160
2024-03-12	216.38	216.79	214.55	214.87	6548
2024-03-13	214.15	214.15	208.49	210.15	11014
2024-03-14	210.15	210.54	207.95	208.66	6998
2024-03-15	206.56	207.08	204.98	205.23	23256
2024-03-18	205.67	208.19	205.67	208.19	5526
2024-03-19	208.44	215.40	208.44	212.31	6530
2024-03-20	215.09	215.93	215.09	215.31	3453
2024-03-21	215.20	218.65	215.20	217.80	7160
2024-03-22	218.78	219.57	213.87	213.87	6804
2024-03-25	213.87	213.87	209.80	209.80	3560
2024-03-26	211.56	214.64	208.26	208.26	5833
2024-03-27	212.38	215.91	212.38	215.91	6201
2024-03-28	217.29	217.75	214.07	217.14	7449
2024-04-01	218.74	220.03	215.55	216.51	11582
2024-04-02	215.99	215.99	209.89	211.68	6732
2024-04-03	211.99	216.35	211.99	215.86	7435
2024-04-04	217.80	217.97	213.90	215.99	7523
2024-04-05	215.11	215.50	213.25	215.00	19511
2024-04-08	217.01	219.21	215.72	219.21	7223
2024-04-09	220.84	224.00	218.95	221.36	8696
2024-04-10	221.48	221.48	216.00	218.88	15214
2024-04-11	219.43	224.50	218.50	223.30	5814
2024-04-12	221.34	221.34	215.27	216.63	11724
2024-04-15	218.75	218.75	210.47	213.21	5049
2024-04-16	214.00	214.00	208.24	208.71	6137
2024-04-17	210.00	210.00	207.64	207.93	4212
2024-04-18	205.00	206.75	205.00	205.46	7743
2024-04-19	205.46	210.53	205.46	210.53	9084
2024-04-22	208.35	213.20	207.11	211.54	8217
2024-04-23	212.40	216.05	212.40	214.18	3625
2024-04-24	212.39	216.60	212.00	214.85	9189
2024-04-25	212.30	215.45	210.44	211.53	5189
2024-04-26	206.92	209.07	206.90	206.90	11353
2024-04-29	208.30	210.90	206.00	209.70	6058
2024-04-30	208.00	214.28	208.00	211.56	5511
2024-05-01	211.01	216.96	211.01	216.96	11506
2024-05-02	216.10	217.25	212.11	217.25	8046
2024-05-03	220.29	220.29	213.07	213.80	13443
2024-05-06	223.20	237.18	220.01	230.61	25015
2024-05-07	229.11	232.37	226.60	226.60	14335
2024-05-08	227.93	232.60	225.56	228.92	13202
2024-05-09	230.10	235.99	230.00	229.79	15019
2024-05-10	227.80	234.28	223.16	223.16	8301
2024-05-13	222.69	222.69	216.26	218.19	9763
2024-05-14	220.91	220.91	215.02	218.11	5915
2024-05-15	219.76	220.70	219.12	219.12	8917
2024-05-16	220.44	220.44	212.72	218.14	8310
2024-05-17	218.14	221.87	218.00	219.67	7908
2024-05-20	219.99	219.99	213.32	214.03	7630
2024-05-21	213.51	216.96	211.97	213.35	6889
2024-05-22	214.11	215.00	208.26	208.80	12524
2024-05-23	208.00	213.20	207.95	209.80	12502
2024-05-24	211.16	214.00	209.00	209.86	9233
2024-05-28	214.00	214.00	207.00	209.13	10163
2024-05-29	207.80	214.50	207.80	209.24	9430
2024-05-30	209.00	214.45	209.00	209.99	7316
2024-05-31	211.68	214.96	209.85	212.20	12783
2024-06-03	213.72	215.94	212.76	212.76	5488
2024-06-04	209.43	212.23	209.43	212.23	4158
2024-06-05	210.75	211.16	210.20	211.08	7322
2024-06-06	211.97	213.98	211.97	212.87	5446
2024-06-07	213.85	214.99	211.98	213.69	7999
2024-06-10	210.85	212.48	209.47	209.47	5396
2024-06-11	210.27	210.27	208.95	208.95	8522
2024-06-12	212.61	217.97	210.89	215.65	22000
2024-06-13	215.40	216.40	213.54	214.51	11528
2024-06-14	209.23	213.25	209.23	213.25	9322
2024-06-17	211.15	214.24	210.05	211.02	11110
2024-06-18	212.15	216.12	212.15	216.12	13293
2024-06-20	217.43	218.97	215.65	218.08	12247
2024-06-21	218.08	219.35	216.52	219.35	20367
2024-06-24	219.00	219.00	214.18	218.17	14200
2024-06-25	218.45	219.81	218.05	218.48	10140
2024-06-26	218.47	221.53	218.00	220.05	12762
2024-06-27	220.45	222.23	219.04	221.81	13110
2024-06-28	223.79	224.86	222.20	224.86	20877
2024-07-01	224.00	224.00	215.63	216.93	10893
2024-07-02	216.33	222.47	216.33	221.03	5368
2024-07-03	224.61	227.81	224.61	226.35	10125
2024-07-05	226.23	226.23	221.10	222.57	15700
2024-07-08	224.90	225.57	223.63	224.74	16349
2024-07-09	221.38	222.76	221.38	222.76	5148
2024-07-10	224.80	225.00	224.12	224.99	12877
2024-07-11	225.00	226.00	224.31	225.00	24573
2024-07-12	225.00	225.70	219.94	224.62	12448
2024-07-15	226.55	230.16	224.17	227.83	16478
2024-07-16	229.63	234.97	229.63	234.88	12593
2024-07-17	234.00	241.00	234.00	239.97	13532
2024-07-18	238.01	243.21	236.63	236.88	7558
2024-07-19	237.25	237.25	233.46	236.14	5243
2024-07-22	236.00	238.00	233.10	236.24	8964
2024-07-23	237.95	243.00	237.36	242.85	44102
2024-07-24	241.90	244.51	237.51	237.69	11145
2024-07-25	239.17	242.52	237.16	237.16	23475
2024-07-26	239.63	244.89	236.45	243.11	33424
2024-07-29	240.09	243.32	238.30	238.77	5154
2024-07-30	240.58	241.45	239.81	240.50	8328
2024-07-31	240.48	244.17	237.73	242.30	36298
2024-08-01	242.30	242.30	232.91	235.09	10567
2024-08-02	230.57	230.88	221.15	229.50	9612
2024-08-05	218.03	221.40	211.00	212.16	37150
2024-08-06	212.78	220.22	212.78	218.49	30469
2024-08-07	221.52	225.67	220.35	221.07	10318
2024-08-08	224.02	224.02	220.55	220.55	7235
2024-08-09	223.70	223.70	217.65	214.99	12915
2024-08-12	216.80	216.80	212.00	212.40	4997
2024-08-13	214.40	217.57	211.16	217.56	12306
2024-08-14	216.60	219.98	216.18	216.18	9426
2024-08-15	219.75	223.35	219.68	220.69	10024
2024-08-16	220.78	221.90	220.42	221.90	8474
2024-08-19	221.11	223.74	219.18	221.53	4309
2024-08-20	222.99	224.53	222.99	223.19	11353
2024-08-21	221.05	227.20	221.05	227.20	8476
2024-08-22	227.00	229.40	225.42	227.06	3416
2024-08-23	229.30	234.16	229.00	234.16	7656
2024-08-26	234.75	235.64	230.74	235.64	7902
2024-08-27	233.54	239.40	233.54	235.29	13906
2024-08-28	237.02	237.02	231.75	231.75	12384
2024-08-29	231.80	231.80	227.00	228.87	19287
2024-08-30	228.64	234.58	227.05	229.16	12684
2024-09-03	229.91	231.40	220.60	229.85	6283
2024-09-04	234.57	234.57	228.47	228.98	6359
2024-09-05	231.00	232.46	228.31	229.84	7572
2024-09-06	232.80	232.80	228.97	229.52	7368
2024-09-09	231.44	232.80	228.10	230.81	12011
2024-09-10	230.00	230.46	229.05	230.15	7069
2024-09-11	228.65	228.99	224.28	227.37	9516
2024-09-12	232.00	241.49	228.05	237.90	19108
2024-09-13	240.38	245.00	240.38	244.55	10288
2024-09-16	246.10	247.37	241.55	244.17	8106
2024-09-17	242.92	245.53	242.92	243.43	7778
2024-09-18	243.14	249.03	242.80	244.87	17336
2024-09-19	248.68	248.68	244.95	246.40	12918
2024-09-20	244.45	244.75	241.78	244.01	25390
2024-09-23	245.66	245.93	241.00	241.97	13581
2024-09-24	241.31	244.06	240.05	241.13	13369
2024-09-25	239.86	239.89	238.70	238.70	5063
2024-09-26	239.81	239.81	237.00	237.34	10364
2024-09-27	239.00	251.63	237.02	245.58	39931
2024-09-30	246.27	246.27	240.74	242.36	12836
2024-10-01	242.90	242.90	238.24	238.53	12724
2024-10-02	237.47	237.47	235.01	235.65	9256
2024-10-03	235.00	235.00	229.11	229.25	10022
2024-10-04	231.01	232.16	230.21	230.73	10122
2024-10-07	229.20	235.78	227.31	227.81	17055
2024-10-08	229.55	229.55	227.31	228.31	5857
2024-10-09	229.43	230.87	228.05	230.87	9156
2024-10-10	229.11	229.11	225.10	227.66	10942
2024-10-11	226.26	229.50	226.26	228.42	6230
2024-10-14	227.21	230.45	227.01	230.45	11029
2024-10-15	230.28	234.51	230.28	233.80	9468
2024-10-16	235.50	238.50	232.97	232.97	14980
2024-10-17	229.23	230.16	227.65	229.77	15427
2024-10-18	232.05	236.90	229.54	234.80	14690
2024-10-21	235.01	235.01	228.97	228.97	7576
2024-10-22	229.47	230.87	228.71	229.28	3809
2024-10-23	227.04	227.71	225.00	226.61	12909
2024-10-24	227.10	227.95	225.55	226.70	6281
2024-10-25	228.60	228.60	225.31	225.31	4974
2024-10-28	227.71	228.15	227.20	228.15	4585
2024-10-29	227.18	227.69	227.02	227.69	6574
2024-10-30	230.32	232.10	227.70	230.00	11115
2024-10-31	231.59	231.86	227.03	227.03	10832
2024-11-01	229.97	231.02	224.68	226.24	9051
2024-11-04	232.99	232.99	218.04	221.64	16109
2024-11-05	225.00	230.00	222.00	230.00	12091
2024-11-06	236.38	238.23	230.00	232.26	24825
2024-11-07	233.00	242.26	229.05	227.72	32183
2024-11-08	225.64	233.17	223.10	230.19	10821
2024-11-11	230.00	233.77	224.84	225.00	12925
2024-11-12	223.67	228.50	222.71	223.55	7733
2024-11-13	225.20	225.34	221.62	221.62	7165
2024-11-14	223.95	223.95	215.27	217.74	7458
2024-11-15	216.90	218.00	216.00	217.15	7579
2024-11-18	216.00	223.00	216.00	217.52	6715
2024-11-19	217.10	221.07	217.10	221.07	4301
2024-11-20	219.25	219.99	215.58	218.66	8384
2024-11-21	218.66	223.63	218.66	219.23	7861
2024-11-22	221.47	226.08	220.75	222.09	11747
2024-11-25	225.00	225.88	223.68	223.89	9681
2024-11-26	221.83	222.65	218.49	218.49	4471
2024-11-27	223.00	226.52	223.00	224.66	10405
2024-11-29	226.92	229.30	223.61	223.61	6799
2024-12-02	222.81	229.35	220.93	225.36	16664
2024-12-03	226.61	226.61	219.18	221.35	8542
2024-12-04	225.15	227.50	220.01	221.72	14238
2024-12-05	217.83	220.39	217.50	220.39	12504
2024-12-06	222.20	222.20	217.45	219.40	11802
2024-12-09	219.40	219.40	213.93	215.96	16037
2024-12-10	213.86	217.65	213.27	214.04	16494
2024-12-11	215.12	217.57	212.76	213.90	53878
2024-12-12	212.28	216.45	210.80	210.85	12883
2024-12-13	211.00	216.40	209.70	212.77	11527
2024-12-16	212.77	215.00	211.71	212.34	7320
2024-12-17	211.52	215.00	211.00	213.34	10855
2024-12-18	214.47	216.90	200.16	201.30	17392
2024-12-19	205.00	205.77	200.04	200.95	17824
2024-12-20	198.70	202.89	198.70	202.89	18215
2024-12-23	202.39	207.90	197.00	199.49	13864
2024-12-24	200.45	201.00	197.19	201.00	4771
2024-12-26	202.75	202.75	199.98	202.30	9064
2024-12-27	200.50	201.15	197.86	198.18	15749
2024-12-30	197.54	200.58	196.00	199.96	12441
2024-12-31	200.20	201.00	196.23	200.06	32927
2025-01-02	201.57	201.57	196.22	196.22	10094
2025-01-03	199.00	200.78	198.00	199.46	16600
2025-01-06	198.45	199.81	190.91	191.35	13246
2025-01-07	190.02	191.60	188.00	189.44	14283
2025-01-08	189.20	189.40	185.44	188.75	16520
2025-01-10	185.11	188.69	185.00	186.88	16884
2025-01-13	184.96	186.70	184.96	185.64	9812
2025-01-14	185.57	190.18	184.76	188.44	8453
2025-01-15	191.27	196.00	188.04	191.26	7877
2025-01-16	189.06	190.88	189.06	190.83	6143
2025-01-17	190.60	195.20	190.60	192.06	16219
2025-01-21	194.00	196.39	193.24	195.22	6175
2025-01-22	196.05	196.05	190.48	190.48	7772
2025-01-23	190.51	192.75	190.51	192.75	5089
2025-01-24	190.80	192.40	189.40	192.12	8301
2025-01-27	192.40	196.44	192.40	194.87	10166
2025-01-28	194.85	196.38	189.91	191.04	10541
2025-01-29	190.76	192.23	185.75	185.75	5568
2025-01-30	187.43	192.90	187.43	191.65	15800
2025-01-31	192.21	192.47	188.87	189.95	11390
2025-02-03	186.45	190.74	186.45	189.59	14232
2025-02-04	190.00	191.80	190.00	190.73	7242
2025-02-05	189.21	195.78	189.21	194.52	12421
2025-02-06	194.63	197.92	193.82	196.47	17225
2025-02-07	197.01	198.43	193.68	198.07	17721
2025-02-10	194.98	195.02	189.48	192.16	17054
2025-02-11	190.29	199.10	190.29	197.54	20860
2025-02-12	196.05	200.68	196.00	199.02	13439
2025-02-13	200.10	205.02	199.00	204.39	14955
2025-02-14	205.23	207.63	203.00	200.31	17791
2025-02-18	199.65	203.80	196.49	202.02	19116
2025-02-19	202.00	206.00	199.78	204.25	12887
2025-02-20	203.00	207.04	202.49	204.83	15033
2025-02-21	207.07	207.07	202.59	202.78	15490
2025-02-24	202.77	207.97	202.77	204.52	7881
2025-02-25	205.66	209.37	205.66	208.60	6580
2025-02-26	210.01	215.21	208.06	213.93	31345
2025-02-27	212.42	216.38	210.02	216.07	27463
2025-02-28	215.25	216.50	213.50	214.34	28876
2025-03-03	215.00	215.51	212.34	214.12	13777
2025-03-04	211.81	213.98	210.14	211.70	11089
2025-03-05	210.16	213.07	209.42	212.74	15435
2025-03-06	212.19	216.96	208.01	216.96	16773
2025-03-07	217.90	217.90	214.54	217.40	10362
2025-03-10	216.90	219.21	216.82	217.51	9693
2025-03-11	218.00	220.85	215.50	216.06	16600
2025-03-12	216.09	216.09	206.71	211.59	20901
2025-03-13	209.02	211.40	209.01	211.00	70613
2025-03-14	212.11	212.57	211.16	212.36	8370
2025-03-17	211.70	212.32	208.97	210.39	9170
2025-03-18	212.54	216.67	211.79	215.77	11276
2025-03-19	217.08	220.20	213.66	219.20	11262
2025-03-20	217.02	218.40	214.65	214.65	9537
2025-03-21	212.41	214.44	212.00	212.18	15421
2025-03-24	214.36	214.36	211.09	214.14	13011
2025-03-25	212.61	213.02	209.33	209.79	9984
2025-03-26	209.69	212.90	209.69	211.37	12855
2025-03-27	213.00	213.00	210.98	212.40	14473
2025-03-28	211.47	211.47	207.89	211.08	16438
2025-03-31	211.00	211.77	208.19	209.16	22936
2025-04-01	209.00	212.00	208.42	210.70	14557
2025-04-02	211.28	213.15	210.05	212.85	11451
2025-04-03	207.63	210.01	202.84	203.81	30865
2025-04-04	198.90	202.75	192.11	201.61	37813
2025-04-07	197.21	200.69	189.50	196.84	19589
2025-04-08	200.36	202.37	193.54	193.54	15138
2025-04-09	192.11	207.00	189.05	201.29	29716
2025-04-10	200.00	202.05	195.37	199.29	13213
2025-04-11	202.10	204.16	196.82	203.34	10896
2025-04-14	202.57	204.06	198.32	202.24	18454
2025-04-15	203.45	203.81	202.09	203.60	7030
2025-04-16	202.00	205.10	196.74	198.85	14759
2025-04-17	199.53	202.50	199.53	201.85	9833
2025-04-21	201.00	201.00	197.04	197.89	7822
2025-04-22	218.26	218.26	202.82	202.82	10383
2025-04-23	204.53	206.79	204.00	204.98	7437
2025-04-24	203.19	204.64	200.39	201.78	7766
2025-04-25	201.00	201.00	198.57	200.61	4459
2025-04-28	207.65	207.65	207.01	207.01	8837
2025-04-29	205.36	206.00	203.40	205.50	12276
2025-04-30	203.55	208.17	203.50	206.40	10745
2025-05-01	206.07	211.01	206.07	208.72	10249
2025-05-02	211.57	214.81	209.66	214.81	29915
2025-05-05	214.70	214.70	209.74	212.88	17876
2025-05-06	213.47	213.47	206.00	208.81	16415
2025-05-07	208.62	212.85	208.62	212.80	11377
2025-05-08	213.01	214.65	209.50	211.81	16798
2025-05-09	211.18	214.80	210.90	209.10	22831
2025-05-12	214.99	220.95	212.82	216.90	28022
2025-05-13	215.67	217.01	214.21	216.47	22219
2025-05-14	213.28	216.90	211.81	216.41	22703
2025-05-15	215.90	223.92	214.50	220.70	45765
2025-05-16	220.98	224.67	220.00	222.17	36821
2025-05-19	220.00	221.96	216.80	220.94	35525
2025-05-20	220.00	221.73	215.01	218.12	26050
2025-05-21	216.10	218.80	216.00	218.16	28711
2025-05-22	218.10	218.10	215.62	216.04	18241
2025-05-23	215.01	216.83	211.05	213.97	29664
2025-05-27	217.00	219.13	214.15	218.35	19347
2025-05-28	217.40	221.26	215.71	220.36	34612
2025-05-29	222.50	224.78	221.28	224.31	42872
2025-05-30	224.14	225.28	221.16	225.19	59197

Explore More About ALX

Coins representing dividend payouts and trends

ALX Dividend History

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

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

ALX Stock Split History

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

Graph showing historical stock prices and market trends

ALX Historical Prices

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

Web Analytics