ESGR Historical Prices

Summary

Key Stock Metrics

305.81

(July 1, 2024)

52-Week Low

348.48

(July 26, 2024)

52-Week High

348.48

(July 26, 2024)

All-Time High

336.36

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-05-09	10.00	10.38	10.00	10.17	33000
1997-05-12	10.38	11.00	10.38	11.00	29500
1997-05-13	10.75	11.00	10.75	11.00	39500
1997-05-14	10.75	11.13	10.50	11.05	71400
1997-05-15	11.00	11.17	11.00	11.17	37700
1997-05-16	11.13	11.30	11.00	11.00	15500
1997-05-19	11.13	11.13	10.63	10.63	15900
1997-05-20	10.75	11.00	10.63	11.00	9400
1997-05-21	10.88	11.25	10.63	10.63	52300
1997-05-22	10.63	10.88	10.63	10.67	21400
1997-05-23	10.63	10.88	10.63	10.88	12400
1997-05-27	10.63	10.88	10.63	10.67	22300
1997-05-28	10.67	10.67	10.67	10.67	2000
1997-05-29	10.67	10.88	10.38	10.38	31800
1997-05-30	10.25	11.00	10.00	11.00	38200
1997-06-02	10.75	11.13	10.75	10.75	3900
1997-06-03	11.00	11.63	10.75	11.50	43200
1997-06-04	11.50	11.63	11.25	11.38	5300
1997-06-05	11.63	11.63	11.38	11.38	25500
1997-06-06	11.38	11.75	11.38	11.50	24300
1997-06-09	11.50	11.75	11.38	11.63	19100
1997-06-10	11.50	11.63	11.38	11.42	33200
1997-06-11	11.42	11.55	11.25	11.30	24700
1997-06-12	11.30	11.88	11.30	11.67	70200
1997-06-13	11.67	12.00	11.67	11.80	83100
1997-06-16	12.00	12.00	11.63	11.63	28500
1997-06-17	11.63	11.63	11.38	11.38	8400
1997-06-18	11.38	11.63	11.13	11.25	12900
1997-06-19	11.25	11.42	11.00	11.25	53300
1997-06-20	11.13	11.38	11.13	11.38	34100
1997-06-23	11.42	11.50	11.25	11.25	6300
1997-06-24	11.50	11.50	11.25	11.42	30800
1997-06-25	11.42	11.55	11.05	11.38	59300
1997-06-26	11.50	11.50	11.30	11.38	27900
1997-06-27	11.45	11.55	11.42	11.42	24400
1997-06-30	11.63	11.75	11.42	11.50	9500
1997-07-01	11.50	11.75	11.50	11.75	6300
1997-07-02	11.50	11.75	11.50	11.63	9100
1997-07-03	11.81	11.81	11.63	11.81	8700
1997-07-07	11.63	11.63	11.50	11.50	7000
1997-07-08	11.56	11.69	11.38	11.38	18200
1997-07-09	11.56	11.88	11.38	11.88	25800
1997-07-10	11.88	13.63	11.75	13.25	100600
1997-07-11	13.63	14.75	13.38	14.02	75300
1997-07-14	13.88	14.00	13.63	13.75	22300
1997-07-15	13.75	13.88	13.50	13.50	15800
1997-07-16	13.38	13.63	13.38	13.38	8300
1997-07-17	13.50	13.75	12.25	12.25	75000
1997-07-18	12.50	12.75	12.25	12.75	10300
1997-07-21	12.75	12.88	12.17	12.63	45300
1997-07-22	12.61	12.63	12.38	12.63	12600
1997-07-23	12.63	12.88	12.50	12.88	5000
1997-07-24	12.50	12.88	12.50	12.50	1300
1997-07-25	12.63	12.88	12.63	12.63	5800
1997-07-28	12.88	12.92	12.63	12.92	4300
1997-07-29	12.75	12.92	12.63	12.75	18600
1997-07-30	12.75	13.00	12.75	12.75	17100
1997-07-31	12.92	13.13	12.88	12.88	20600
1997-08-01	13.00	13.00	12.75	12.80	25100
1997-08-04	12.50	13.00	12.50	13.00	3700
1997-08-05	12.63	12.75	12.50	12.75	16100
1997-08-06	12.50	12.88	12.50	12.50	6000
1997-08-07	12.50	12.63	12.50	12.50	23000
1997-08-08	12.38	12.63	12.38	12.38	15800
1997-08-11	12.25	12.50	12.13	12.13	6500
1997-08-12	12.00	12.42	12.00	12.30	16500
1997-08-13	12.63	12.63	12.38	12.50	9300
1997-08-14	12.50	12.50	12.38	12.38	1600
1997-08-15	12.63	12.63	12.30	12.63	7500
1997-08-18	12.38	12.63	12.30	12.30	7800
1997-08-19	12.30	12.30	12.30	12.30	2000
1997-08-20	12.30	12.75	12.25	12.30	10600
1997-08-21	12.25	12.38	12.25	12.25	12500
1997-08-22	12.25	12.25	12.25	12.25	2500
1997-08-25	12.25	12.38	12.25	12.25	10100
1997-08-26	12.25	12.38	12.00	12.38	7100
1997-08-27	12.00	12.38	12.00	12.13	9800
1997-08-28	12.13	12.13	12.13	12.13	800
1997-08-29	12.13	12.13	12.00	12.00	5400
1997-09-02	12.05	12.25	12.05	12.05	4100
1997-09-03	12.05	12.13	12.05	12.13	8800
1997-09-04	12.13	12.25	11.88	12.05	55700
1997-09-05	12.05	12.17	12.05	12.05	5200
1997-09-08	12.13	12.13	12.00	12.13	2300
1997-09-09	11.88	12.13	11.75	11.88	13200
1997-09-10	11.92	12.13	11.75	11.92	23400
1997-09-11	11.75	12.00	11.75	11.75	4500
1997-09-12	11.67	11.92	11.67	11.67	20200
1997-09-15	11.50	11.67	11.50	11.50	5300
1997-09-16	11.50	11.67	11.50	11.50	4000
1997-09-17	11.50	11.75	11.50	11.50	12700
1997-09-18	11.63	11.80	11.50	11.63	22200
1997-09-19	11.75	12.25	11.75	12.17	18400
1997-09-22	12.17	12.42	12.17	12.17	4500
1997-09-23	12.17	12.42	12.17	12.17	1600
1997-09-24	12.25	12.25	12.17	12.25	1400
1997-09-25	12.25	12.38	12.25	12.25	6800
1997-09-26	12.25	12.25	12.25	12.25	1300
1997-09-29	12.25	12.38	12.25	12.25	15300
1997-09-30	12.13	12.25	12.00	12.13	24100
1997-10-01	12.38	12.50	12.13	12.38	16000
1997-10-02	12.88	13.00	12.50	12.88	21500
1997-10-03	13.13	13.38	12.88	13.13	152800
1997-10-06	13.50	13.75	13.25	13.50	35400
1997-10-07	14.05	14.05	13.50	14.05	49700
1997-10-08	13.30	14.00	13.30	13.30	15700
1997-10-09	13.17	13.55	13.13	13.17	21200
1997-10-10	13.50	13.63	13.17	13.50	5600
1997-10-13	13.42	13.42	13.25	13.42	2300
1997-10-14	13.25	13.63	13.25	13.25	5800
1997-10-15	13.25	13.63	13.25	13.25	3600
1997-10-16	13.38	13.63	13.38	13.38	6700
1997-10-17	13.25	13.50	13.17	13.25	5500
1997-10-20	12.75	13.00	12.75	12.75	2100
1997-10-21	13.13	13.25	12.88	13.13	8600
1997-10-22	13.25	13.63	13.13	13.25	7700
1997-10-23	12.30	13.25	12.00	12.30	21700
1997-10-24	12.25	12.38	12.00	12.25	18600
1997-10-27	11.63	12.00	11.63	11.63	8400
1997-10-28	11.50	12.38	11.38	12.38	6100
1997-10-29	12.25	12.50	12.17	12.25	8400
1997-10-30	12.00	12.00	11.63	12.00	800
1997-10-31	12.00	12.13	12.00	12.00	14700
1997-11-03	12.50	12.50	12.00	12.50	3200
1997-11-04	12.25	12.75	12.25	12.25	3300
1997-11-05	12.63	13.00	12.25	12.63	10300
1997-11-06	13.13	13.13	12.63	13.13	5900
1997-11-07	12.25	12.75	12.25	12.25	2900
1997-11-10	12.75	12.92	12.25	12.75	45900
1997-11-11	12.88	13.05	12.75	12.88	22100
1997-11-12	12.30	12.88	12.30	12.30	3300
1997-11-13	12.50	12.50	12.50	12.50	1100
1997-11-14	12.63	12.80	12.63	12.63	4300
1997-11-17	12.63	12.75	12.63	12.63	7600
1997-11-18	11.88	12.75	11.88	11.88	13400
1997-11-19	12.00	12.00	11.50	12.00	20100
1997-11-20	11.88	12.25	11.88	11.88	4800
1997-11-21	12.00	12.00	11.88	12.00	800
1997-11-24	11.75	12.00	11.63	11.75	9300
1997-11-25	11.63	11.88	11.63	11.63	1600
1997-11-26	11.63	11.88	11.63	11.63	2600
1997-11-28	11.88	11.88	11.63	11.88	4500
1997-12-01	11.75	11.88	11.63	11.75	14400
1997-12-02	11.75	11.75	11.50	11.75	19700
1997-12-03	11.63	11.75	11.50	11.63	7700
1997-12-04	12.00	12.13	11.50	12.00	36700
1997-12-05	11.63	11.91	11.50	11.63	12500
1997-12-08	11.50	11.75	11.50	11.50	6600
1997-12-09	11.50	11.50	11.50	11.50	1300
1997-12-10	11.17	11.50	11.17	11.17	11800
1997-12-11	11.13	11.50	11.00	11.13	9300
1997-12-12	11.50	11.50	11.17	11.50	1400
1997-12-15	11.17	11.50	11.17	11.17	3400
1997-12-16	11.17	11.63	11.17	11.17	12600
1997-12-17	11.25	11.55	11.17	11.25	2100
1997-12-18	11.17	11.55	11.17	11.17	800
1997-12-19	11.17	11.55	11.17	11.17	4800
1997-12-22	11.38	11.38	10.92	11.38	24400
1997-12-23	11.25	11.25	11.25	11.25	300
1997-12-24	11.25	11.25	11.25	11.25	3700
1997-12-29	11.00	11.25	11.00	11.00	15600
1997-12-30	10.75	11.05	10.75	10.75	12700
1997-12-31	11.00	11.05	10.75	11.00	21700
1998-01-02	11.00	11.13	10.75	11.00	9500
1998-01-05	10.80	11.13	10.80	10.80	7200
1998-01-06	10.67	10.92	10.67	10.67	4900
1998-01-07	10.67	10.75	10.50	10.67	14900
1998-01-08	10.50	10.75	10.50	10.50	6900
1998-01-09	10.75	10.88	10.50	10.75	20000
1998-01-12	10.88	10.88	10.63	10.88	22900
1998-01-13	10.92	11.13	10.75	10.92	3900
1998-01-14	11.30	11.38	10.92	11.30	16200
1998-01-15	11.38	11.38	11.38	11.38	300
1998-01-16	11.38	11.38	11.38	11.38	400
1998-01-20	11.30	11.38	11.30	11.30	24400
1998-01-21	11.38	11.42	11.25	11.38	22400
1998-01-22	11.50	11.63	11.30	11.50	36400
1998-01-23	11.25	11.38	11.25	11.25	5400
1998-01-26	11.13	11.38	11.13	11.13	22700
1998-01-27	11.13	11.25	11.13	11.13	1700
1998-01-28	11.50	11.50	11.13	11.50	10000
1998-01-29	11.63	11.75	11.38	11.63	8100
1998-01-30	11.88	12.17	11.75	11.88	13400
1998-02-02	11.63	12.00	11.63	11.63	41800
1998-02-03	11.88	12.13	11.63	11.88	115600
1998-02-04	12.00	12.25	11.88	12.00	20800
1998-02-05	12.00	12.00	12.00	12.00	1900
1998-02-06	12.13	12.30	12.13	12.13	25000
1998-02-09	12.13	12.13	12.13	12.13	800
1998-02-10	12.13	12.25	12.13	12.13	1100
1998-02-11	12.00	12.13	12.00	12.00	4800
1998-02-12	12.25	12.25	12.00	12.25	1200
1998-02-13	11.92	12.25	11.92	11.92	2000
1998-02-17	12.00	12.00	11.92	12.00	3900
1998-02-18	12.00	12.25	11.92	12.00	34700
1998-02-19	11.80	12.25	11.80	11.80	11100
1998-02-20	12.00	12.00	11.80	12.00	14300
1998-02-23	12.00	12.00	11.75	12.00	12300
1998-02-24	12.13	12.25	12.00	12.13	5800
1998-02-25	12.25	12.25	12.13	12.25	1600
1998-02-26	12.38	12.38	12.38	12.38	700
1998-02-27	12.38	12.63	12.38	12.38	5600
1998-03-02	12.25	12.63	12.25	12.25	17100
1998-03-03	12.13	12.25	12.00	12.13	3600
1998-03-04	11.84	11.88	11.75	11.84	12500
1998-03-05	11.77	11.88	11.50	11.77	7100
1998-03-06	11.63	11.88	11.63	11.63	8200
1998-03-09	13.13	13.17	12.00	13.13	145000
1998-03-10	13.13	13.38	13.00	13.13	16800
1998-03-11	13.17	13.25	13.00	13.17	5000
1998-03-12	13.17	13.38	13.17	13.17	4700
1998-03-13	13.38	13.50	13.17	13.38	12100
1998-03-16	13.55	13.63	13.42	13.55	14200
1998-03-17	13.75	14.25	13.50	13.75	31900
1998-03-18	14.00	14.13	14.00	14.00	72800
1998-03-19	14.38	14.50	14.00	14.38	28600
1998-03-20	14.25	14.50	14.25	14.25	87200
1998-03-23	13.88	13.88	13.88	13.88	1200
1998-03-24	13.88	13.88	13.88	13.88	900
1998-03-25	13.88	14.13	13.88	13.88	2300
1998-03-26	13.88	14.13	13.88	13.88	7300
1998-03-27	13.88	14.20	13.88	13.88	10700
1998-03-30	14.00	14.13	14.00	14.00	3700
1998-03-31	14.00	14.17	14.00	14.00	5400
1998-04-01	14.00	14.13	14.00	14.00	12000
1998-04-02	14.13	14.13	14.00	14.13	31100
1998-04-03	14.00	14.00	14.00	14.00	1900
1998-04-06	13.88	14.13	13.88	13.88	34900
1998-04-07	13.88	13.92	13.88	13.88	18300
1998-04-08	14.13	14.13	13.92	14.13	9300
1998-04-09	14.00	14.25	13.92	14.00	4400
1998-04-13	14.13	14.25	14.00	14.13	2600
1998-04-14	14.25	14.25	14.13	14.25	17700
1998-04-15	14.25	14.50	14.25	14.25	2300
1998-04-16	14.63	14.63	14.38	14.63	1500
1998-04-17	14.63	14.63	14.38	14.63	4300
1998-04-20	14.25	14.50	14.25	14.25	2700
1998-04-21	14.55	14.55	14.19	14.55	7500
1998-04-22	14.88	14.88	14.38	14.75	2600
1998-04-23	14.38	14.88	14.38	14.88	12700
1998-04-24	14.63	14.88	14.63	14.75	7100
1998-04-27	14.67	15.00	14.67	14.88	13300
1998-04-28	14.88	14.88	14.75	14.75	25900
1998-04-29	14.88	14.88	14.75	14.88	6800
1998-04-30	14.75	14.88	14.75	14.88	5300
1998-05-01	14.81	15.44	14.81	14.88	5600
1998-05-04	14.88	15.31	14.88	14.94	7800
1998-05-05	14.88	15.00	14.67	14.67	16800
1998-05-06	14.38	14.44	14.25	14.25	7700
1998-05-07	14.13	14.19	14.00	14.13	8500
1998-05-08	14.25	14.25	14.00	14.25	2900
1998-05-11	14.50	14.50	14.25	14.25	31300
1998-05-12	14.25	14.50	14.25	14.44	13400
1998-05-13	14.31	14.31	14.31	14.31	400
1998-05-14	14.31	14.38	14.31	14.31	4000
1998-05-15	14.31	14.50	14.31	14.50	24300
1998-05-18	14.38	14.38	14.38	14.38	200
1998-05-19	14.38	14.75	14.38	14.75	4400
1998-05-20	14.44	14.44	14.44	14.44	600
1998-05-21	14.42	14.50	14.38	14.50	9200
1998-05-22	14.38	14.63	14.38	14.38	10500
1998-05-26	14.38	14.38	14.38	14.38	2000
1998-05-27	14.50	14.50	14.25	14.30	18600
1998-05-28	14.30	14.38	14.30	14.30	9400
1998-05-29	14.31	14.38	14.19	14.19	10800
1998-06-01	14.19	14.50	14.19	14.19	1300
1998-06-02	14.19	14.38	14.13	14.13	7600
1998-06-03	14.13	14.13	14.13	14.13	700
1998-06-04	14.00	14.00	13.92	13.92	4500
1998-06-05	13.88	14.19	13.88	14.19	2100
1998-06-08	14.19	14.19	13.88	14.06	12300
1998-06-09	13.92	14.00	13.88	14.00	7400
1998-06-10	13.88	14.00	13.88	14.00	6400
1998-06-11	14.00	14.00	14.00	14.00	2900
1998-06-12	14.00	14.13	14.00	14.00	2300
1998-06-15	14.00	14.13	13.88	14.00	4800
1998-06-16	14.00	14.25	14.00	14.00	9500
1998-06-17	14.00	14.50	14.00	14.50	11900
1998-06-18	14.38	14.63	14.38	14.63	300
1998-06-19	14.38	14.38	14.38	14.38	200
1998-06-22	14.63	14.88	14.50	14.63	8100
1998-06-23	14.88	14.88	14.56	14.56	700
1998-06-24	14.50	14.81	14.50	14.50	3400
1998-06-25	14.50	14.63	14.50	14.63	1000
1998-06-26	14.50	14.75	14.38	14.56	9800
1998-06-29	14.63	14.63	14.50	14.50	6100
1998-06-30	14.38	14.38	14.38	14.38	4000
1998-07-01	14.38	14.38	14.38	14.38	200
1998-07-02	14.38	14.50	14.38	14.38	17800
1998-07-06	14.38	14.50	14.38	14.50	11200
1998-07-07	14.31	14.50	14.31	14.44	4700
1998-07-08	14.56	14.88	14.56	14.88	11400
1998-07-09	14.69	14.69	14.69	14.69	3900
1998-07-10	14.69	14.94	14.69	14.94	15600
1998-07-13	14.75	15.00	14.75	14.81	3100
1998-07-14	14.94	15.06	14.88	15.00	11500
1998-07-15	14.88	15.13	14.88	15.13	22800
1998-07-16	15.06	15.25	15.06	15.19	2300
1998-07-17	15.19	15.75	15.19	15.75	9200
1998-07-20	15.63	16.50	15.63	16.13	14700
1998-07-21	16.13	16.13	16.00	16.00	8100
1998-07-22	16.00	16.00	15.75	15.75	4500
1998-07-23	15.75	16.25	15.75	15.81	17100
1998-07-24	15.81	15.88	15.81	15.88	4200
1998-07-27	15.80	15.80	15.38	15.38	13200
1998-07-28	15.31	15.31	14.75	14.75	96300
1998-07-29	15.13	15.13	15.13	15.13	2000
1998-07-30	14.88	14.88	14.75	14.88	1400
1998-07-31	14.75	14.75	14.75	14.75	300
1998-08-03	14.75	14.88	14.13	14.13	8500
1998-08-04	14.05	14.25	13.92	13.92	10800
1998-08-05	13.88	13.88	13.25	13.50	10600
1998-08-06	13.50	13.88	13.50	13.88	2600
1998-08-07	13.56	13.56	13.31	13.50	4600
1998-08-10	13.50	13.63	13.38	13.38	2900
1998-08-11	13.38	13.38	13.13	13.13	400
1998-08-12	13.13	13.25	13.13	13.25	500
1998-08-13	13.25	13.50	13.25	13.38	1700
1998-08-14	13.50	13.75	13.00	13.00	6700
1998-08-17	13.00	13.50	13.00	13.30	11900
1998-08-18	13.00	13.25	12.88	13.25	1300
1998-08-19	13.25	13.31	13.00	13.31	1400
1998-08-20	13.25	13.25	13.25	13.25	7000
1998-08-21	13.25	13.25	12.88	12.88	8900
1998-08-24	12.75	13.13	12.75	12.88	5200
1998-08-25	12.75	13.00	12.50	12.56	10600
1998-08-26	12.25	12.25	11.75	11.81	5000
1998-08-27	12.13	12.13	11.88	11.88	2200
1998-08-28	11.75	11.75	11.75	11.75	200
1998-08-31	11.75	11.88	11.00	11.00	4500
1998-09-01	10.75	12.38	10.75	11.75	7100
1998-09-02	11.75	13.13	11.75	13.00	11500
1998-09-03	12.50	12.75	12.50	12.69	26300
1998-09-04	12.67	12.67	12.55	12.55	1000
1998-09-08	13.00	13.13	12.63	13.00	25400
1998-09-09	13.00	13.42	12.88	13.25	81000
1998-09-10	13.00	13.06	12.94	12.94	17700
1998-09-11	12.88	13.13	12.88	13.13	2200
1998-09-14	12.88	13.25	12.88	13.00	11300
1998-09-15	13.06	13.06	13.00	13.00	15300
1998-09-16	13.00	13.00	12.94	13.00	5700
1998-09-17	12.94	12.94	12.88	12.88	6800
1998-09-18	13.06	13.06	12.88	12.88	8500
1998-09-21	13.06	13.06	12.88	12.88	800
1998-09-22	12.88	12.94	12.88	12.94	9000
1998-09-23	12.88	13.00	12.88	13.00	5300
1998-09-24	13.00	13.06	13.00	13.00	44500
1998-09-25	13.00	13.00	13.00	13.00	2100
1998-09-28	13.13	13.13	13.00	13.00	1100
1998-09-29	13.13	13.13	13.00	13.06	6300
1998-09-30	13.25	13.25	13.00	13.00	2400
1998-10-01	13.00	13.25	13.00	13.25	8800
1998-10-02	13.00	13.13	13.00	13.00	11400
1998-10-05	13.06	13.09	13.06	13.09	10700
1998-10-06	13.38	13.38	13.00	13.06	6700
1998-10-07	13.00	13.06	12.88	12.94	34000
1998-10-08	12.88	13.00	12.75	12.75	31800
1998-10-09	12.75	12.94	12.75	12.94	17300
1998-10-12	12.81	12.81	12.81	12.81	1200
1998-10-13	12.81	13.00	12.81	13.00	4300
1998-10-14	13.13	13.13	12.88	12.88	5200
1998-10-15	12.81	13.06	12.81	13.06	3600
1998-10-16	13.00	13.06	13.00	13.06	7000
1998-10-19	12.94	13.00	12.94	12.94	7400
1998-10-20	13.00	13.13	12.88	13.13	8000
1998-10-21	13.00	13.38	13.00	13.38	23500
1998-10-22	13.38	14.13	13.38	14.00	9900
1998-10-23	14.06	14.13	14.00	14.00	20100
1998-10-26	14.00	14.56	14.00	14.50	6400
1998-10-27	14.63	14.88	14.63	14.75	7800
1998-10-28	14.63	15.00	14.63	14.94	13700
1998-10-29	14.94	15.19	14.94	15.19	8900
1998-10-30	15.19	15.19	14.88	14.88	24700
1998-11-02	14.88	15.00	14.88	15.00	3200
1998-11-03	14.88	14.94	14.88	14.88	4200
1998-11-04	14.88	14.88	14.75	14.75	4400
1998-11-05	14.75	14.75	14.50	14.50	5600
1998-11-06	14.63	14.69	14.50	14.69	2300
1998-11-09	14.56	14.56	14.56	14.56	900
1998-11-11	14.50	14.50	14.25	14.45	9400
1998-11-12	14.13	14.31	14.06	14.06	1300
1998-11-13	14.06	14.25	14.06	14.25	1700
1998-11-16	14.50	14.84	14.44	14.69	9800
1998-11-17	14.31	14.50	14.31	14.38	800
1998-11-18	14.38	15.00	14.38	14.63	9500
1998-11-19	14.63	14.75	14.63	14.75	148500
1998-11-20	14.63	14.69	14.44	14.63	22800
1998-11-23	14.56	14.69	14.44	14.44	3800
1998-11-24	14.44	14.56	14.25	14.31	13000
1998-11-25	14.31	14.38	14.31	14.38	4600
1998-11-27	14.31	14.31	14.31	14.31	300
1998-11-30	14.31	14.38	14.31	14.31	9400
1998-12-01	14.44	14.44	14.13	14.13	2300
1998-12-02	14.13	14.31	14.13	14.13	3100
1998-12-03	14.13	14.13	14.13	14.13	5300
1998-12-04	14.25	14.25	14.25	14.25	1000
1998-12-07	14.13	14.13	14.00	14.00	3200
1998-12-08	13.88	13.91	13.88	13.91	600
1998-12-09	13.91	14.06	13.91	14.06	900
1998-12-10	13.91	14.13	13.88	13.88	20700
1998-12-11	14.06	14.06	13.88	13.88	1100
1998-12-14	14.00	14.00	13.88	13.88	600
1998-12-15	13.88	13.94	13.88	13.88	11700
1998-12-16	13.88	13.89	13.66	13.66	6400
1998-12-17	13.56	13.94	13.50	13.63	5100
1998-12-18	13.56	13.63	13.00	13.06	14500
1998-12-21	13.00	13.38	13.00	13.19	12300
1998-12-22	13.19	13.25	13.19	13.25	300
1998-12-23	13.25	13.56	13.25	13.31	4600
1998-12-24	13.31	13.31	13.31	13.31	3200
1998-12-28	13.19	13.19	13.00	13.00	8800
1998-12-29	13.00	13.25	13.00	13.13	6300
1998-12-30	13.00	13.25	12.75	13.06	127900
1998-12-31	13.25	13.50	12.88	13.13	9100
1999-01-04	13.13	13.25	13.13	13.25	10700
1999-01-05	13.50	13.50	13.25	13.50	23800
1999-01-06	13.31	13.56	13.31	13.56	3900
1999-01-07	13.31	13.44	13.31	13.31	6700
1999-01-08	13.31	13.56	13.31	13.56	7200
1999-01-11	13.31	13.56	13.31	13.44	7400
1999-01-12	13.38	13.56	13.38	13.44	10700
1999-01-13	13.44	13.56	13.38	13.38	25500
1999-01-14	13.38	13.63	13.38	13.63	400
1999-01-15	13.38	13.63	13.38	13.63	36000
1999-01-19	13.38	13.50	13.38	13.38	11000
1999-01-20	13.38	13.63	13.38	13.56	76800
1999-01-21	13.50	13.88	13.50	13.88	139100
1999-01-22	13.88	14.13	13.81	14.06	50200
1999-01-25	14.06	14.38	14.06	14.06	19400
1999-01-26	14.25	14.31	14.06	14.06	34300
1999-01-27	14.25	14.44	14.13	14.25	53300
1999-01-28	14.31	14.63	14.31	14.63	29500
1999-01-29	14.63	14.63	14.50	14.50	21300
1999-02-01	14.63	14.63	14.50	14.50	1200
1999-02-02	14.63	14.69	14.56	14.63	24600
1999-02-03	14.63	14.69	14.63	14.63	11700
1999-02-04	14.63	14.63	14.56	14.56	2700
1999-02-05	14.56	14.63	14.50	14.50	12500
1999-02-08	14.50	14.69	14.50	14.69	9700
1999-02-09	14.50	14.63	14.50	14.56	11100
1999-02-10	14.50	14.56	14.44	14.44	4300
1999-02-11	14.44	14.44	14.31	14.31	4100
1999-02-12	14.31	14.31	14.00	14.13	13900
1999-02-16	14.13	14.31	14.06	14.25	48400
1999-02-17	14.19	14.19	14.19	14.19	2900
1999-02-18	14.38	14.38	14.13	14.13	17500
1999-02-19	14.13	14.25	14.13	14.19	6000
1999-02-22	14.19	14.19	14.06	14.06	2500
1999-02-23	14.06	14.06	13.81	13.81	6500
1999-02-24	13.81	13.81	13.63	13.69	14500
1999-02-25	13.69	13.88	13.69	13.69	6800
1999-02-26	13.75	13.88	13.69	13.75	23400
1999-03-01	13.75	13.75	13.63	13.63	22400
1999-03-02	13.69	13.69	13.50	13.56	2600
1999-03-03	13.50	13.63	13.19	13.31	24100
1999-03-04	13.31	13.63	13.31	13.38	4600
1999-03-05	13.38	13.38	13.38	13.38	600
1999-03-08	13.38	13.38	13.38	13.38	1200
1999-03-09	13.38	13.38	13.38	13.38	1600
1999-03-10	13.38	13.50	13.38	13.38	500
1999-03-11	13.50	13.50	13.38	13.38	1400
1999-03-12	13.38	13.38	13.25	13.25	6700
1999-03-15	13.25	13.25	13.25	13.25	100
1999-03-16	13.31	13.44	13.19	13.38	9300
1999-03-17	13.31	13.44	13.31	13.44	28100
1999-03-18	13.31	13.56	13.31	13.38	34900
1999-03-19	13.63	13.75	13.50	13.50	24600
1999-03-22	13.69	13.69	13.50	13.50	700
1999-03-23	13.44	13.50	13.44	13.44	3100
1999-03-24	13.56	13.56	13.44	13.50	3700
1999-03-25	13.63	13.75	13.56	13.63	30000
1999-03-26	13.72	13.81	13.72	13.75	5100
1999-03-29	13.72	13.75	13.72	13.72	5700
1999-03-30	13.72	13.75	13.56	13.56	5900
1999-03-31	13.56	13.63	13.19	13.44	62900
1999-04-05	13.38	13.38	13.31	13.31	3100
1999-04-06	13.38	13.44	13.31	13.31	39900
1999-04-07	13.31	13.44	13.31	13.31	31000
1999-04-08	13.38	13.50	13.31	13.50	27400
1999-04-09	13.44	13.50	13.44	13.44	5600
1999-04-12	13.44	13.50	13.44	13.44	14700
1999-04-13	13.44	13.50	13.44	13.44	11500
1999-04-14	13.44	13.75	13.44	13.50	13100
1999-04-15	13.50	13.50	13.50	13.50	1600
1999-04-16	13.50	13.56	13.44	13.56	7600
1999-04-19	13.50	13.56	13.44	13.44	19200
1999-04-20	13.44	13.44	13.44	13.44	1600
1999-04-21	13.44	13.50	13.44	13.50	13300
1999-04-22	13.44	13.56	13.44	13.50	26300
1999-04-23	13.50	13.63	13.50	13.56	10000
1999-04-26	13.50	14.50	13.50	14.50	18000
1999-04-27	14.44	14.44	14.44	14.44	4500
1999-04-28	14.44	14.44	14.44	14.44	4500
1999-04-29	14.44	14.56	14.44	14.56	5000
1999-04-30	14.56	14.63	14.56	14.56	4600
1999-05-03	14.56	14.56	14.56	14.56	1500
1999-05-04	14.56	14.63	14.56	14.56	18800
1999-05-05	14.56	14.63	14.56	14.56	2700
1999-05-06	14.56	14.63	14.56	14.56	8900
1999-05-07	14.56	14.56	14.56	14.56	800
1999-05-10	14.63	14.81	14.56	14.75	14000
1999-05-11	14.69	14.88	14.69	14.88	6800
1999-05-12	14.75	14.88	14.69	14.69	5600
1999-05-13	14.69	14.81	14.69	14.81	8000
1999-05-14	14.69	15.00	14.69	15.00	4900
1999-05-17	15.00	15.00	15.00	15.00	400
1999-05-18	14.75	15.13	14.75	14.75	7100
1999-05-19	14.75	14.75	14.75	14.75	5400
1999-05-20	14.75	14.75	14.75	14.75	5600
1999-05-21	14.88	14.88	14.75	14.75	3100
1999-05-24	14.75	15.00	14.75	15.00	16100
1999-05-25	15.00	15.25	14.88	15.25	4800
1999-05-26	15.25	15.56	15.13	15.56	8200
1999-05-27	15.50	15.50	15.38	15.38	800
1999-05-28	15.38	15.38	15.38	15.38	500
1999-06-01	15.38	15.50	15.38	15.50	4600
1999-06-02	15.75	15.88	15.63	15.88	3400
1999-06-03	16.00	16.75	16.00	16.75	7300
1999-06-04	16.38	16.38	16.38	16.38	2800
1999-06-07	16.00	16.50	16.00	16.00	2100
1999-06-08	16.00	16.00	16.00	16.00	200
1999-06-09	16.00	16.38	15.88	15.88	15600
1999-06-10	15.75	16.00	15.75	15.88	1400
1999-06-11	15.75	15.75	15.75	15.75	300
1999-06-14	15.75	15.75	15.75	15.75	800
1999-06-15	15.75	16.00	15.75	16.00	1200
1999-06-17	16.00	16.00	16.00	16.00	1200
1999-06-21	15.75	15.88	15.50	15.88	3600
1999-06-22	15.50	15.88	15.50	15.50	2300
1999-06-23	15.50	15.63	15.38	15.38	6200
1999-06-24	15.38	15.38	15.38	15.38	1100
1999-06-25	15.38	15.50	15.38	15.38	3900
1999-06-28	15.50	15.50	15.38	15.38	5000
1999-06-29	15.38	15.38	15.38	15.38	400
1999-06-30	15.63	15.63	15.63	15.63	100
1999-07-01	15.38	15.38	15.38	15.38	1400
1999-07-02	15.38	15.50	15.38	15.50	6400
1999-07-06	15.38	15.50	15.38	15.38	6000
1999-07-07	15.38	15.63	15.38	15.63	9300
1999-07-08	15.38	15.44	15.38	15.38	1200
1999-07-09	15.38	15.50	15.38	15.50	8200
1999-07-12	15.44	15.50	15.44	15.44	7300
1999-07-13	15.44	15.63	15.44	15.63	15700
1999-07-14	15.50	15.75	15.50	15.56	7500
1999-07-15	15.63	16.00	15.56	16.00	8500
1999-07-16	15.56	15.56	15.56	15.56	300
1999-07-19	15.56	15.88	15.56	15.88	700
1999-07-20	15.63	15.94	15.63	15.94	3000
1999-07-21	16.00	16.00	15.94	15.94	500
1999-07-22	15.94	16.13	15.94	16.13	1900
1999-07-23	16.06	16.13	16.06	16.13	4000
1999-07-26	16.00	16.38	16.00	16.38	300
1999-07-27	16.06	16.38	16.06	16.25	800
1999-07-28	16.25	16.25	16.13	16.13	1500
1999-07-29	16.13	16.25	16.06	16.06	3600
1999-07-30	16.06	16.06	16.06	16.06	1200
1999-08-03	16.06	16.19	16.06	16.19	6600
1999-08-04	16.00	16.06	15.75	15.75	3600
1999-08-05	16.06	16.06	15.75	15.88	10200
1999-08-06	15.75	15.88	15.75	15.88	1200
1999-08-09	15.94	15.94	15.56	15.56	9800
1999-08-10	15.56	15.56	15.56	15.56	200
1999-08-11	15.56	15.63	15.38	15.38	18900
1999-08-12	15.38	15.38	15.38	15.38	1400
1999-08-13	15.25	15.38	14.69	15.00	11600
1999-08-16	14.75	14.75	14.75	14.75	1300
1999-08-17	14.81	14.81	14.38	14.50	23200
1999-08-18	14.38	14.50	14.25	14.50	42100
1999-08-19	14.56	14.56	14.50	14.50	1100
1999-08-20	14.50	14.50	14.50	14.50	100
1999-08-23	14.50	14.50	14.25	14.38	9700
1999-08-24	14.81	14.81	14.81	14.81	200
1999-08-25	14.38	14.81	14.38	14.50	2100
1999-08-26	14.63	14.63	14.63	14.63	1200
1999-08-27	14.38	14.88	14.38	14.88	300
1999-08-30	14.88	14.88	14.50	14.50	3800
1999-08-31	14.56	14.56	14.56	14.56	700
1999-09-01	14.88	14.88	14.88	14.88	1700
1999-09-02	14.81	14.81	14.81	14.81	800
1999-09-03	14.81	14.88	14.81	14.81	3400
1999-09-07	14.81	14.88	14.81	14.81	3800
1999-09-08	14.81	14.88	14.81	14.88	2900
1999-09-09	14.81	14.81	14.81	14.81	100
1999-09-10	14.81	15.00	14.81	15.00	8800
1999-09-13	15.00	15.25	15.00	15.13	10200
1999-09-14	15.25	15.25	15.25	15.25	1100
1999-09-15	15.25	15.25	15.13	15.13	600
1999-09-16	15.13	15.13	15.13	15.13	1200
1999-09-17	15.13	15.13	14.88	14.88	300
1999-09-21	14.88	15.00	14.88	14.88	1700
1999-09-22	14.88	14.88	14.88	14.88	100
1999-09-23	15.00	15.00	15.00	15.00	3500
1999-09-24	14.88	15.31	14.88	15.25	12600
1999-09-27	15.38	15.50	15.38	15.50	1500
1999-09-28	15.19	15.88	15.19	15.88	10000
1999-09-29	15.63	15.75	15.63	15.63	2000
1999-09-30	15.63	15.63	15.63	15.63	1600
1999-10-01	15.75	15.75	15.56	15.75	2200
1999-10-04	15.56	15.88	15.56	15.63	5600
1999-10-05	15.63	15.63	15.50	15.50	1600
1999-10-06	15.88	15.88	15.50	15.50	1300
1999-10-07	15.50	15.56	15.50	15.56	2900
1999-10-08	15.50	15.50	15.50	15.50	700
1999-10-11	15.50	15.50	15.50	15.50	200
1999-10-12	15.50	15.50	15.50	15.50	300
1999-10-13	15.50	15.50	15.25	15.25	3200
1999-10-14	15.25	15.25	15.25	15.25	200
1999-10-18	15.25	15.25	15.25	15.25	100
1999-10-19	15.25	15.25	15.00	15.00	1700
1999-10-20	15.00	15.00	15.00	15.00	1100
1999-10-21	15.00	15.00	14.50	14.50	25900
1999-10-26	14.50	14.63	14.38	14.38	8600
1999-10-27	14.38	14.38	14.38	14.38	100
1999-10-28	14.38	14.38	14.38	14.38	600
1999-10-29	14.38	14.38	14.38	14.38	1100
1999-11-01	14.38	14.38	14.38	14.38	2800
1999-11-02	14.44	14.44	14.44	14.44	500
1999-11-03	14.38	14.44	14.38	14.44	4000
1999-11-04	14.38	14.38	14.38	14.38	100
1999-11-05	14.44	14.44	14.38	14.38	1500
1999-11-08	14.38	14.38	14.00	14.19	20800
1999-11-09	14.00	14.00	14.00	14.00	1100
1999-11-10	14.19	14.19	13.81	13.81	9200
1999-11-11	13.88	13.88	13.88	13.88	1100
1999-11-12	13.88	13.88	13.63	13.63	4200
1999-11-15	13.63	13.63	13.63	13.63	1900
1999-11-16	13.63	13.63	13.56	13.63	7100
1999-11-17	13.88	13.94	13.63	13.88	41500
1999-11-18	13.69	13.69	13.69	13.69	800
1999-11-19	13.69	13.69	13.63	13.63	300
1999-11-22	13.63	13.69	13.63	13.69	2600
1999-11-23	13.63	13.69	13.50	13.50	3200
1999-11-24	13.50	13.50	13.50	13.50	1800
1999-11-29	13.50	13.50	13.50	13.50	3000
1999-11-30	13.50	13.56	13.13	13.25	8400
1999-12-01	13.31	13.31	13.19	13.19	3800
1999-12-02	13.13	13.13	13.13	13.13	1200
1999-12-03	13.13	13.13	13.00	13.00	1200
1999-12-06	13.13	13.13	13.00	13.13	9000
1999-12-07	13.00	13.00	13.00	13.00	1000
1999-12-08	13.00	13.13	13.00	13.00	7100
1999-12-09	13.00	13.13	13.00	13.00	4600
1999-12-10	13.00	13.25	13.00	13.00	3600
1999-12-13	13.00	13.06	13.00	13.00	8400
1999-12-14	13.00	13.00	13.00	13.00	1300
1999-12-15	13.00	13.00	13.00	13.00	1400
1999-12-16	13.00	13.00	12.75	13.00	11200
1999-12-17	13.00	13.13	13.00	13.00	12200
1999-12-20	13.00	13.00	13.00	13.00	1100
1999-12-21	13.00	13.00	13.00	13.00	500
1999-12-22	13.00	13.00	13.00	13.00	3000
1999-12-23	13.13	13.13	13.00	13.00	2500
1999-12-27	13.00	13.03	13.00	13.00	6300
1999-12-28	13.00	13.13	13.00	13.00	11300
1999-12-29	13.00	13.00	13.00	13.00	55800
1999-12-30	13.00	13.00	13.00	13.00	1900
1999-12-31	13.00	13.25	13.00	13.13	2300
2000-01-03	13.13	13.25	13.00	13.00	4700
2000-01-04	13.00	13.03	13.00	13.00	3400
2000-01-05	13.13	13.13	13.00	13.00	1200
2000-01-06	13.00	13.13	13.00	13.13	4100
2000-01-07	13.00	13.00	13.00	13.00	1300
2000-01-10	13.00	13.00	13.00	13.00	700
2000-01-11	13.00	13.00	13.00	13.00	1800
2000-01-12	13.00	13.00	13.00	13.00	200
2000-01-13	13.06	13.06	13.06	13.06	4000
2000-01-14	13.06	13.13	13.06	13.13	7400
2000-01-18	13.06	13.06	13.06	13.06	3000
2000-01-19	13.06	13.06	13.06	13.06	600
2000-01-20	13.13	13.13	13.13	13.13	300
2000-01-21	13.13	13.13	13.13	13.13	7800
2000-01-24	13.13	13.19	13.13	13.13	6300
2000-01-25	13.13	13.13	13.13	13.13	700
2000-01-26	13.13	13.13	13.13	13.13	9800
2000-01-27	13.19	13.19	13.13	13.13	5100
2000-01-28	13.13	13.13	12.75	13.13	16300
2000-01-31	13.13	13.13	13.06	13.13	9400
2000-02-01	13.13	13.19	13.13	13.13	31300
2000-02-02	13.13	13.19	13.06	13.06	12800
2000-02-03	13.06	13.13	12.88	13.13	45500
2000-02-04	13.06	13.25	13.00	13.06	7600
2000-02-07	13.06	13.06	13.06	13.06	900
2000-02-08	13.00	13.00	13.00	13.00	1100
2000-02-09	13.00	13.00	13.00	13.00	2100
2000-02-10	13.00	13.00	13.00	13.00	2100
2000-02-11	13.00	13.00	13.00	13.00	400
2000-02-14	13.00	13.00	13.00	13.00	700
2000-02-15	13.13	13.13	13.13	13.13	1000
2000-02-16	13.00	13.00	13.00	13.00	2800
2000-02-17	13.00	13.13	13.00	13.00	23200
2000-02-18	13.00	13.00	13.00	13.00	1000
2000-02-22	13.00	13.00	13.00	13.00	3600
2000-02-23	13.00	13.00	13.00	13.00	500
2000-02-24	13.00	13.00	13.00	13.00	3600
2000-02-25	13.00	13.00	12.75	12.88	28600
2000-02-28	12.88	12.88	12.75	12.75	2100
2000-02-29	12.75	12.75	12.75	12.75	600
2000-03-01	12.75	12.78	12.75	12.78	3200
2000-03-02	12.75	12.88	12.75	12.75	16500
2000-03-03	12.88	15.00	12.88	14.75	115600
2000-03-06	14.00	14.75	14.00	14.44	31300
2000-03-07	14.50	14.50	14.13	14.13	1500
2000-03-08	14.00	14.13	13.75	14.13	28800
2000-03-09	13.75	14.00	13.25	13.25	73500
2000-03-10	13.63	13.75	13.38	13.63	121500
2000-03-13	13.50	13.63	13.50	13.50	1200
2000-03-14	13.63	13.63	13.50	13.63	70800
2000-03-15	13.75	13.75	13.63	13.75	7400
2000-03-16	13.69	14.00	13.63	13.69	56500
2000-03-17	14.19	14.19	13.81	14.13	34400
2000-03-20	13.88	14.25	13.88	14.00	13500
2000-03-21	14.00	14.13	14.00	14.06	7300
2000-03-22	14.00	14.25	14.00	14.06	1600
2000-03-23	14.13	14.13	14.00	14.06	8900
2000-03-24	14.06	14.13	14.06	14.06	3000
2000-03-27	14.13	14.13	14.06	14.06	2700
2000-03-28	14.13	14.13	14.06	14.06	1600
2000-03-29	14.06	14.50	14.06	14.50	8000
2000-03-30	14.63	14.63	14.50	14.50	2300
2000-03-31	14.63	14.63	14.56	14.63	13900
2000-04-03	14.63	14.63	14.63	14.63	1000
2000-04-04	14.25	14.38	14.25	14.38	7700
2000-04-05	14.38	14.38	14.38	14.38	1000
2000-04-06	14.50	14.56	14.50	14.50	27400
2000-04-07	14.63	14.75	14.63	14.69	6900
2000-04-10	14.69	14.75	14.50	14.75	51300
2000-04-11	14.63	14.75	14.63	14.75	1800
2000-04-12	14.63	15.13	14.63	14.88	11800
2000-04-13	15.13	15.13	14.88	14.88	1100
2000-04-14	15.00	15.00	14.88	15.00	11000
2000-04-17	14.88	15.00	14.75	15.00	8900
2000-04-18	15.00	15.00	14.88	14.88	1400
2000-04-19	15.00	15.00	14.75	14.75	3500
2000-04-20	15.00	15.00	14.75	14.75	600
2000-04-24	14.75	14.88	14.75	14.88	2900
2000-04-25	14.88	15.13	14.81	14.81	3000
2000-04-26	14.81	14.81	14.81	14.81	100
2000-04-27	14.63	14.75	14.13	14.25	5900
2000-04-28	14.63	14.63	14.25	14.25	1000
2000-05-01	14.25	14.50	14.25	14.50	700
2000-05-02	14.25	14.25	14.25	14.25	600
2000-05-03	14.25	14.25	14.25	14.25	200
2000-05-05	14.38	14.38	14.38	14.38	2100
2000-05-08	14.38	14.50	14.38	14.50	1000
2000-05-09	14.50	14.50	14.50	14.50	1200
2000-05-10	14.50	14.50	14.38	14.44	12900
2000-05-11	14.38	14.44	14.38	14.44	900
2000-05-12	14.31	14.31	14.25	14.25	700
2000-05-15	14.44	14.44	14.38	14.38	2300
2000-05-16	14.44	14.88	14.31	14.38	4300
2000-05-17	14.38	14.56	14.25	14.47	7900
2000-05-19	14.25	14.50	14.25	14.25	1900
2000-05-22	14.75	15.00	14.75	15.00	7900
2000-05-23	15.00	15.00	14.63	14.75	1500
2000-05-24	14.75	14.75	14.75	14.75	1900
2000-05-26	14.63	14.75	14.63	14.75	300
2000-05-30	14.63	14.63	14.63	14.63	1800
2000-05-31	14.75	14.75	14.63	14.63	3900
2000-06-01	14.50	14.50	14.50	14.50	1200
2000-06-02	14.50	14.50	14.50	14.50	300
2000-06-05	14.50	14.69	14.50	14.69	1300
2000-06-06	14.69	14.69	14.50	14.50	600
2000-06-07	14.50	14.75	14.50	14.69	16800
2000-06-08	14.75	14.75	14.63	14.75	800
2000-06-09	14.63	14.63	14.63	14.63	200
2000-06-12	14.63	14.75	14.63	14.63	900
2000-06-13	14.75	14.75	14.63	14.63	500
2000-06-14	14.63	14.63	14.63	14.63	300
2000-06-15	14.63	14.63	14.63	14.63	2000
2000-06-16	14.63	14.63	14.63	14.63	700
2000-06-19	14.63	14.63	14.63	14.63	2700
2000-06-20	14.63	14.63	14.63	14.63	200
2000-06-21	14.75	14.75	14.63	14.63	6000
2000-06-23	14.88	14.88	14.63	14.63	200
2000-06-26	14.75	14.88	14.75	14.88	1300
2000-06-27	14.75	14.75	14.75	14.75	4000
2000-06-28	14.75	14.88	14.75	14.75	2400
2000-06-29	14.75	14.75	14.75	14.75	100
2000-06-30	14.75	14.88	14.75	14.75	700
2000-07-03	14.88	14.88	14.75	14.75	700
2000-07-06	14.75	14.75	14.75	14.75	200
2000-07-07	14.75	14.75	14.75	14.75	1500
2000-07-10	14.75	14.88	14.75	14.88	3900
2000-07-11	15.00	15.00	14.75	14.75	1600
2000-07-12	14.75	15.00	14.75	14.81	3100
2000-07-13	14.81	14.81	14.81	14.81	600
2000-07-14	14.81	14.81	14.81	14.81	600
2000-07-17	14.88	14.94	14.88	14.94	4800
2000-07-18	14.88	14.88	14.88	14.88	900
2000-07-19	14.94	15.00	14.88	14.94	14900
2000-07-20	14.88	15.06	14.88	15.00	800
2000-07-21	14.88	14.88	14.88	14.88	200
2000-07-24	14.88	14.94	14.88	14.94	5000
2000-07-25	14.88	15.00	14.88	14.88	6200
2000-07-26	14.88	14.88	14.88	14.88	2200
2000-07-27	14.88	15.00	14.88	14.88	12000
2000-07-28	14.88	14.94	14.88	14.94	2200
2000-07-31	15.00	15.13	14.94	14.94	3700
2000-08-01	14.94	15.06	14.94	14.94	25700
2000-08-02	14.94	15.00	14.94	14.94	5300
2000-08-03	14.94	14.94	14.94	14.94	14600
2000-08-04	14.94	14.94	14.94	14.94	200
2000-08-07	15.06	15.13	15.00	15.00	15500
2000-08-08	15.06	15.19	15.06	15.19	1600
2000-08-09	15.31	15.31	15.31	15.31	300
2000-08-10	15.06	15.16	15.00	15.00	1000
2000-08-11	15.00	15.13	15.00	15.06	6800
2000-08-14	15.00	15.25	15.00	15.25	37500
2000-08-15	15.13	15.25	15.13	15.25	13100
2000-08-16	15.13	15.13	15.13	15.13	300
2000-08-17	15.13	15.25	15.00	15.13	13000
2000-08-18	15.25	15.25	15.25	15.25	300
2000-08-22	15.25	15.25	15.06	15.06	1200
2000-08-23	15.06	15.13	15.00	15.13	27700
2000-08-24	15.00	15.00	15.00	15.00	1500
2000-08-25	15.00	15.06	15.00	15.06	4800
2000-08-28	15.00	15.06	15.00	15.00	14100
2000-08-29	15.00	15.13	15.00	15.13	17900
2000-08-30	15.00	15.06	15.00	15.06	2100
2000-08-31	15.19	15.25	15.19	15.25	1600
2000-09-01	15.13	15.13	15.13	15.13	100
2000-09-05	15.50	15.56	15.44	15.56	5500
2000-09-06	15.50	15.50	15.38	15.38	700
2000-09-07	15.38	15.88	15.25	15.63	15100
2000-09-08	15.88	15.88	15.63	15.63	2900
2000-09-11	15.63	15.63	15.63	15.63	300
2000-09-12	15.63	15.63	15.25	15.25	23200
2000-09-13	15.25	15.50	15.25	15.50	1300
2000-09-14	15.50	15.50	15.25	15.25	400
2000-09-15	15.50	15.50	15.50	15.50	900
2000-09-19	15.44	15.44	15.25	15.25	14300
2000-09-21	15.25	15.25	15.25	15.25	1000
2000-09-22	15.25	15.25	15.25	15.25	2200
2000-09-25	15.25	15.38	15.25	15.25	4900
2000-09-27	15.25	15.25	15.00	15.00	11300
2000-09-29	15.00	15.25	15.00	15.25	800
2000-10-02	15.25	15.25	15.25	15.25	1500
2000-10-03	15.00	15.25	15.00	15.00	3600
2000-10-04	15.00	15.06	15.00	15.06	5700
2000-10-05	15.00	15.00	15.00	15.00	300
2000-10-06	15.00	15.06	15.00	15.06	9000
2000-10-09	15.13	15.13	15.00	15.06	2000
2000-10-10	15.06	15.31	15.06	15.31	4300
2000-10-11	15.06	15.06	15.06	15.06	100
2000-10-12	15.06	15.06	15.06	15.06	2200
2000-10-13	15.06	15.06	15.06	15.06	800
2000-10-16	15.06	15.13	15.00	15.00	2600
2000-10-17	15.00	15.19	15.00	15.19	2100
2000-10-18	15.13	15.13	15.00	15.13	1800
2000-10-19	15.13	15.13	15.00	15.00	15600
2000-10-20	15.00	15.00	15.00	15.00	3000
2000-10-23	15.06	15.06	15.06	15.06	400
2000-10-24	15.06	15.06	15.00	15.00	2000
2000-10-25	15.06	15.13	15.00	15.06	5300
2000-10-26	15.06	15.06	15.00	15.00	7900
2000-10-27	15.13	15.13	15.13	15.13	500
2000-11-01	15.00	15.00	15.00	15.00	300
2000-11-02	15.00	15.00	15.00	15.00	200
2000-11-03	15.00	15.13	15.00	15.13	2000
2000-11-06	15.00	15.00	15.00	15.00	800
2000-11-08	15.13	15.25	15.13	15.19	8100
2000-11-09	15.31	15.31	15.00	15.06	20600
2000-11-10	15.13	15.13	15.00	15.13	64700
2000-11-14	15.31	15.31	15.13	15.13	2100
2000-11-16	15.25	15.25	15.13	15.19	1100
2000-11-17	15.19	15.25	15.19	15.19	2300
2000-11-20	15.19	15.38	15.19	15.38	11400
2000-11-21	15.38	15.38	15.38	15.38	500
2000-11-22	15.38	15.38	15.19	15.19	5700
2000-11-24	15.19	15.19	15.19	15.19	300
2000-11-27	15.25	15.25	15.25	15.25	24600
2000-11-28	15.25	15.38	15.25	15.25	1300
2000-11-29	15.25	15.38	15.25	15.38	2500
2000-11-30	15.38	15.38	15.38	15.38	1200
2000-12-01	15.25	15.31	15.25	15.31	61900
2000-12-04	15.25	15.25	15.25	15.25	2400
2000-12-05	15.13	15.25	15.13	15.25	10900
2000-12-06	15.13	15.25	15.13	15.25	1000
2000-12-07	15.13	15.13	15.13	15.13	18100
2000-12-08	15.06	15.06	15.06	15.06	700
2000-12-11	15.06	15.25	15.06	15.06	3500
2000-12-12	15.19	15.19	15.06	15.13	9300
2000-12-13	15.00	15.06	15.00	15.06	3600
2000-12-14	15.13	15.13	15.06	15.13	10700
2000-12-15	15.13	15.13	15.06	15.13	3600
2000-12-18	15.13	15.13	15.06	15.06	2800
2000-12-19	15.13	15.13	15.06	15.06	9200
2000-12-20	15.19	15.19	15.13	15.13	8300
2000-12-21	15.13	15.13	15.13	15.13	2200
2000-12-22	15.13	15.25	15.13	15.13	2200
2000-12-26	15.13	15.25	15.13	15.13	24100
2000-12-27	15.13	15.19	15.13	15.13	9700
2000-12-28	15.13	15.13	15.06	15.06	33100
2000-12-29	15.19	15.19	15.06	15.06	25900
2001-01-02	15.06	15.19	15.00	15.06	14400
2001-01-03	15.13	15.25	15.00	15.06	33700
2001-01-04	15.06	15.06	15.00	15.06	20000
2001-01-05	15.06	15.19	15.06	15.19	2700
2001-01-08	15.19	15.19	15.19	15.19	200
2001-01-09	15.13	15.25	15.06	15.25	6800
2001-01-10	15.19	15.31	15.19	15.31	23900
2001-01-12	15.38	15.38	15.31	15.31	1900
2001-01-16	15.31	15.38	15.31	15.38	19700
2001-01-17	15.31	15.31	15.31	15.31	500
2001-01-22	15.38	15.38	15.38	15.38	900
2001-01-23	15.38	15.38	15.38	15.38	200
2001-01-25	15.31	15.38	15.31	15.38	5200
2001-01-26	15.44	15.50	15.44	15.44	3200
2001-01-29	15.75	15.75	15.50	15.63	4000
2001-01-30	15.63	15.63	15.50	15.50	8300
2001-01-31	15.75	15.75	15.69	15.69	17600
2001-02-01	15.69	15.75	15.69	15.75	6200
2001-02-05	15.69	15.88	15.69	15.69	1100
2001-02-06	15.88	16.06	15.88	16.00	17900
2001-02-07	16.06	16.06	15.94	16.06	6300
2001-02-08	16.00	16.06	16.00	16.06	200
2001-02-09	16.13	16.25	16.13	16.25	7600
2001-02-13	16.44	16.44	16.25	16.44	1700
2001-02-14	16.44	16.44	16.00	16.00	10000
2001-02-16	16.19	16.44	16.19	16.44	1200
2001-02-21	16.19	16.19	16.19	16.19	1500
2001-02-22	16.19	16.19	16.19	16.19	200
2001-02-23	16.19	16.19	16.19	16.19	200
2001-02-26	16.19	16.19	16.19	16.19	200
2001-02-27	16.19	16.19	16.19	16.19	500
2001-02-28	16.19	16.19	16.00	16.00	4200
2001-03-01	16.19	16.19	16.00	16.00	3800
2001-03-02	16.13	16.13	16.13	16.13	1100
2001-03-05	16.00	16.13	16.00	16.13	600
2001-03-06	16.00	16.00	16.00	16.00	200
2001-03-12	16.00	16.00	15.88	15.88	2600
2001-03-14	15.88	16.00	15.75	15.75	3100
2001-03-15	15.75	16.00	15.75	16.00	1800
2001-03-16	15.94	15.94	15.94	15.94	100
2001-03-19	15.75	15.75	15.75	15.75	600
2001-03-21	15.75	15.75	15.75	15.75	1600
2001-03-22	15.63	15.75	15.63	15.75	8300
2001-03-23	15.75	15.75	15.75	15.75	6200
2001-03-26	15.75	15.81	15.63	15.75	3600
2001-03-27	15.63	15.75	15.63	15.75	12000
2001-03-28	15.69	15.69	15.69	15.69	200
2001-03-29	15.75	16.00	15.75	15.75	11300
2001-03-30	15.75	15.75	15.75	15.75	300
2001-04-02	16.13	16.94	15.75	16.25	28700
2001-04-03	16.25	16.25	16.00	16.00	1700
2001-04-04	16.00	16.13	16.00	16.13	900
2001-04-05	16.13	16.25	16.13	16.13	1300
2001-04-09	16.37	16.50	16.25	16.25	5300
2001-04-10	16.25	16.25	16.25	16.25	400
2001-04-11	16.25	16.50	16.25	16.38	21200
2001-04-12	16.55	16.55	16.55	16.55	900
2001-04-16	16.55	16.55	16.25	16.25	600
2001-04-17	16.25	16.25	16.25	16.25	1200
2001-04-18	16.25	16.44	16.25	16.44	300
2001-04-19	16.45	16.50	16.30	16.30	6300
2001-04-20	16.30	16.30	16.30	16.30	1000
2001-04-23	16.30	16.40	16.20	16.30	16500
2001-04-24	16.40	16.55	16.40	16.55	2300
2001-04-25	16.30	16.38	16.30	16.35	12500
2001-04-26	16.36	16.36	16.20	16.27	12100
2001-04-27	16.25	16.25	16.12	16.12	3200
2001-04-30	16.15	16.15	16.15	16.15	300
2001-05-01	16.25	16.25	16.15	16.15	6500
2001-05-02	16.25	16.35	16.25	16.35	3800
2001-05-03	16.37	16.37	16.22	16.37	1300
2001-05-04	16.40	16.55	16.40	16.50	5700
2001-05-07	16.60	16.75	16.50	16.75	2500
2001-05-09	16.50	16.50	16.50	16.50	500
2001-05-11	16.50	16.50	16.50	16.50	300
2001-05-14	16.50	16.70	16.50	16.60	400
2001-05-15	16.60	16.60	16.60	16.60	100
2001-05-17	16.60	16.60	16.55	16.60	18100
2001-05-18	16.55	16.70	16.55	16.60	7700
2001-05-21	16.65	16.65	16.65	16.65	7100
2001-05-22	16.70	16.75	16.65	16.65	3600
2001-05-23	16.65	16.80	16.65	16.65	18500
2001-05-24	16.65	16.90	16.60	16.75	17400
2001-05-25	16.65	16.65	16.65	16.65	200
2001-05-29	16.70	16.70	16.35	16.70	3500
2001-05-30	16.60	16.75	16.60	16.65	3100
2001-05-31	16.60	16.70	16.60	16.70	9000
2001-06-01	16.75	17.00	16.75	17.00	20800
2001-06-04	17.60	18.10	17.60	18.00	4500
2001-06-05	18.25	19.00	18.25	19.00	2700
2001-06-06	19.00	19.10	18.90	19.00	7100
2001-06-07	18.80	18.85	18.25	18.85	3800
2001-06-08	18.90	19.15	18.90	19.15	2000
2001-06-11	18.10	18.35	18.10	18.25	2100
2001-06-12	18.20	18.20	18.05	18.05	500
2001-06-13	18.05	18.05	18.05	18.05	800
2001-06-14	17.75	17.80	17.55	17.80	2100
2001-06-15	17.90	18.45	17.90	18.45	1000
2001-06-18	18.45	18.45	17.75	17.75	900
2001-06-19	17.65	17.80	17.65	17.80	2300
2001-06-20	17.80	17.80	17.80	17.80	400
2001-06-21	17.80	18.00	17.70	17.90	3600
2001-06-22	17.90	17.90	17.75	17.85	5300
2001-06-25	17.85	17.85	17.75	17.80	1700
2001-06-26	18.00	18.00	18.00	18.00	1200
2001-06-27	18.00	18.00	18.00	18.00	2500
2001-06-28	18.25	18.75	18.25	18.75	4000
2001-06-29	18.90	19.02	18.90	19.00	1400
2001-07-02	19.25	21.00	19.00	21.00	3400
2001-07-03	21.00	21.00	20.30	20.30	900
2001-07-06	20.40	21.00	20.40	21.00	600
2001-07-09	20.45	20.45	20.45	20.45	100
2001-07-11	20.55	20.55	20.55	20.55	300
2001-07-12	21.00	22.00	21.00	21.75	11500
2001-07-13	21.25	22.30	21.25	22.30	2000
2001-07-16	21.00	22.30	21.00	21.50	2200
2001-07-17	22.30	22.30	20.50	20.50	3400
2001-07-18	20.50	21.00	20.00	20.50	2600
2001-07-19	20.40	20.65	20.40	20.65	600
2001-07-20	20.75	20.75	20.75	20.75	100
2001-07-24	20.50	20.65	20.50	20.65	1200
2001-07-25	20.50	20.65	20.50	20.65	1300
2001-07-26	20.50	21.00	20.50	20.65	700
2001-07-27	20.45	21.00	20.45	21.00	300
2001-07-30	21.00	21.25	21.00	21.25	500
2001-07-31	20.75	20.75	20.75	20.75	3600
2001-08-02	20.80	20.85	20.80	20.85	1000
2001-08-03	20.85	21.00	20.85	21.00	800
2001-08-06	21.30	21.30	21.30	21.30	300
2001-08-07	21.30	21.30	20.95	21.00	5900
2001-08-08	20.95	21.00	20.95	20.97	800
2001-08-09	21.00	21.00	21.00	21.00	100
2001-08-13	20.97	20.97	20.97	20.97	600
2001-08-14	21.30	21.30	21.10	21.10	400
2001-08-15	21.10	21.15	21.10	21.15	8500
2001-08-16	21.25	21.25	21.10	21.10	4800
2001-08-17	20.97	21.60	20.97	21.25	5600
2001-08-20	21.50	21.50	21.25	21.50	800
2001-08-21	21.25	21.50	21.25	21.25	500
2001-08-22	21.50	21.75	21.30	21.50	5300
2001-08-23	21.75	21.75	21.50	21.75	2600
2001-08-24	21.50	21.75	21.50	21.50	6800
2001-08-28	21.50	22.00	21.00	22.00	5600
2001-08-29	22.00	22.00	21.50	21.50	4300
2001-08-30	21.50	21.50	21.50	21.50	200
2001-08-31	22.00	22.00	22.00	22.00	400
2001-09-04	21.40	22.00	21.40	22.00	4200
2001-09-05	20.50	21.50	20.50	21.50	1800
2001-09-06	20.50	21.50	20.50	21.50	1000
2001-09-07	21.50	21.75	21.25	21.50	7000
2001-09-17	21.25	21.25	20.35	20.55	8600
2001-09-18	20.55	21.00	20.55	20.65	1500
2001-09-19	20.50	21.00	20.50	21.00	600
2001-09-20	20.50	20.70	20.50	20.55	5300
2001-09-21	20.50	20.50	19.70	19.75	4000
2001-09-24	19.70	19.75	19.70	19.75	3500
2001-09-25	19.70	19.70	19.70	19.70	100
2001-09-26	19.00	19.75	19.00	19.15	2700
2001-09-27	19.15	19.50	19.15	19.15	3500
2001-09-28	19.20	19.25	19.20	19.25	1500
2001-10-02	19.70	20.75	19.70	20.50	18800
2001-10-03	20.50	20.75	20.50	20.75	6700
2001-10-04	20.75	21.50	20.70	21.50	6400
2001-10-05	21.50	21.50	21.25	21.25	800
2001-10-08	21.25	21.50	21.25	21.50	5300
2001-10-09	21.50	21.50	21.50	21.50	3000
2001-10-10	21.70	21.75	21.60	21.75	7900
2001-10-11	21.65	21.65	21.65	21.65	200
2001-10-12	21.65	21.65	21.65	21.65	200
2001-10-15	21.65	21.65	21.65	21.65	2900
2001-10-16	21.65	21.75	21.65	21.75	1100
2001-10-17	21.65	21.75	21.65	21.65	800
2001-10-18	21.75	21.75	21.65	21.75	2200
2001-10-19	22.00	22.00	22.00	22.00	100
2001-10-22	22.00	22.00	21.70	22.00	4100
2001-10-23	21.70	21.70	21.70	21.70	100
2001-10-24	21.70	21.70	21.70	21.70	1000
2001-10-25	21.80	21.80	21.78	21.80	5500
2001-10-26	21.70	21.75	21.70	21.70	3900
2001-10-29	21.70	21.75	21.70	21.75	900
2001-10-30	21.70	21.70	21.55	21.55	400
2001-10-31	21.40	21.40	21.40	21.40	1000
2001-11-01	21.40	21.50	21.40	21.50	400
2001-11-05	21.05	21.50	21.05	21.50	142700
2001-11-06	21.35	21.75	21.35	21.75	3300
2001-11-07	21.45	21.45	21.45	21.45	300
2001-11-08	21.45	21.50	21.45	21.50	2200
2001-11-09	21.40	21.40	21.40	21.40	300
2001-11-12	21.40	21.40	21.00	21.00	1000
2001-11-13	21.25	21.50	21.25	21.25	4100
2001-11-14	21.60	21.60	21.60	21.60	300
2001-11-16	21.75	21.75	21.75	21.75	100
2001-11-19	21.45	21.50	21.45	21.50	1200
2001-11-20	21.75	21.75	21.75	21.75	2700
2001-11-21	22.00	22.00	22.00	22.00	1600
2001-11-26	21.95	22.25	21.95	22.25	1500
2001-11-27	21.95	21.95	21.95	21.95	600
2001-11-28	21.90	22.70	21.90	22.00	5200
2001-11-29	22.00	23.50	22.00	22.90	5400
2001-11-30	23.50	23.50	23.50	23.50	600
2001-12-03	23.50	23.75	23.50	23.75	2800
2001-12-04	24.00	25.00	24.00	25.00	7000
2001-12-05	25.00	25.00	25.00	25.00	100
2001-12-06	24.65	24.65	22.00	23.00	3800
2001-12-07	23.00	24.50	22.00	22.50	1900
2001-12-11	22.50	22.65	22.50	22.65	1200
2001-12-12	22.50	22.50	22.50	22.50	300
2001-12-13	22.50	24.00	22.50	24.00	5500
2001-12-14	24.00	24.00	24.00	24.00	500
2001-12-18	23.10	23.10	23.10	23.10	700
2001-12-19	23.95	23.95	23.95	23.95	1000
2001-12-20	23.30	24.00	23.30	24.00	1200
2001-12-21	23.75	23.75	23.75	23.75	300
2001-12-24	23.50	23.50	23.50	23.50	400
2001-12-26	23.50	23.95	23.50	23.95	800
2001-12-27	23.50	23.50	23.50	23.50	400
2001-12-28	23.50	23.50	23.50	23.50	400
2001-12-31	23.90	23.90	23.70	23.80	6000
2002-01-02	23.85	23.85	23.75	23.85	1400
2002-01-03	23.90	23.90	23.90	23.90	900
2002-01-04	24.00	24.00	23.90	23.90	1400
2002-01-07	23.95	24.00	23.95	24.00	500
2002-01-08	24.00	24.00	23.95	24.00	400
2002-01-09	24.05	24.05	23.95	23.95	4800
2002-01-10	23.90	23.90	23.60	23.60	1300
2002-01-11	23.90	23.90	23.75	23.75	2400
2002-01-14	24.00	24.00	23.90	23.90	1800
2002-01-15	24.00	24.00	24.00	24.00	12200
2002-01-16	23.90	24.00	23.75	24.00	9800
2002-01-17	23.95	24.00	23.95	24.00	18000
2002-01-18	23.90	24.00	23.75	23.95	15100
2002-01-22	23.75	23.75	23.75	23.75	100
2002-01-23	23.75	23.75	23.75	23.75	400
2002-01-25	23.95	24.00	23.95	24.00	1300
2002-01-28	23.30	23.30	23.30	23.30	100
2002-01-29	24.00	24.00	23.60	23.60	1400
2002-01-31	23.55	23.55	23.55	23.55	200
2002-02-01	24.00	24.00	24.00	24.00	200
2002-02-04	23.55	23.80	23.50	23.75	12200
2002-02-05	23.45	23.85	23.25	23.25	4800
2002-02-06	23.25	23.95	23.25	23.92	52400
2002-02-07	23.60	23.60	23.50	23.50	1800
2002-02-08	23.75	23.75	23.25	23.50	2400
2002-02-12	23.50	23.90	23.20	23.25	3200
2002-02-13	23.20	23.90	23.20	23.30	900
2002-02-14	23.30	23.30	23.20	23.20	1200
2002-02-15	23.75	23.75	23.75	23.75	200
2002-02-19	23.20	23.20	23.20	23.20	1400
2002-02-20	23.20	23.25	23.20	23.25	400
2002-02-21	23.20	23.20	23.20	23.20	2100
2002-02-22	23.20	23.20	23.20	23.20	100
2002-02-25	23.25	23.25	23.25	23.25	200
2002-02-26	23.20	23.50	23.20	23.50	900
2002-02-28	23.25	23.25	23.20	23.20	200
2002-03-04	23.25	23.25	23.20	23.20	1300
2002-03-05	23.30	23.30	23.30	23.30	200
2002-03-06	23.60	23.60	23.60	23.60	1000
2002-03-07	23.30	23.30	23.30	23.30	200
2002-03-08	23.30	23.30	23.20	23.20	300
2002-03-12	23.20	23.20	23.20	23.20	700
2002-03-13	23.60	23.60	23.60	23.60	100
2002-03-15	23.20	23.20	23.20	23.20	200
2002-03-18	23.20	23.20	23.15	23.15	800
2002-03-20	23.20	23.20	23.00	23.00	1900
2002-03-21	23.35	23.35	23.00	23.00	1100
2002-03-22	23.02	23.02	23.00	23.00	300
2002-03-25	23.00	23.00	23.00	23.00	700
2002-03-26	23.02	23.25	23.00	23.25	1000
2002-03-27	23.20	23.20	22.15	22.15	4800
2002-03-28	22.40	22.40	22.40	22.40	100
2002-04-01	22.10	22.10	22.10	22.10	100
2002-04-02	22.10	22.25	22.10	22.25	600
2002-04-03	22.10	22.10	22.10	22.10	500
2002-04-04	22.10	22.10	22.10	22.10	300
2002-04-05	22.00	22.00	22.00	22.00	1100
2002-04-09	22.00	22.15	22.00	22.15	1200
2002-04-10	22.00	22.20	22.00	22.00	4400
2002-04-11	22.00	22.00	22.00	22.00	100
2002-04-12	22.00	22.10	22.00	22.10	1000
2002-04-15	22.00	22.00	22.00	22.00	1000
2002-04-16	21.95	21.95	21.95	21.95	400
2002-04-17	22.20	22.20	21.95	22.15	3500
2002-04-18	22.20	22.20	22.20	22.20	500
2002-04-19	22.00	22.00	22.00	22.00	600
2002-04-22	22.00	22.00	22.00	22.00	600
2002-04-23	21.95	22.00	21.60	21.60	4100
2002-04-24	21.60	21.90	21.50	21.55	1600
2002-04-25	21.55	21.70	21.55	21.55	1500
2002-04-26	21.50	21.65	21.20	21.55	2800
2002-04-29	21.55	21.55	20.50	21.00	7100
2002-04-30	20.75	20.75	20.75	20.75	200
2002-05-02	20.75	20.81	20.75	20.81	1000
2002-05-03	21.50	21.60	21.40	21.60	8600
2002-05-06	21.45	21.65	21.45	21.65	2000
2002-05-07	21.20	21.65	21.20	21.65	600
2002-05-08	21.00	21.50	21.00	21.50	1100
2002-05-09	21.75	21.75	21.60	21.60	2400
2002-05-10	21.50	21.50	21.50	21.50	400
2002-05-13	21.30	21.85	21.30	21.85	2300
2002-05-14	22.00	22.00	21.85	22.00	3300
2002-05-15	22.10	22.50	22.10	22.35	4200
2002-05-16	22.50	22.60	22.40	22.40	1500
2002-05-20	22.75	22.75	22.75	22.75	2000
2002-05-21	22.65	22.65	22.65	22.65	100
2002-05-22	23.00	23.00	23.00	23.00	2400
2002-05-23	23.10	23.25	23.00	23.25	2700
2002-05-28	22.90	23.00	22.90	23.00	5900
2002-05-29	23.00	23.50	23.00	23.50	7900
2002-05-30	23.00	23.25	23.00	23.25	4000
2002-05-31	23.10	23.10	23.10	23.10	1000
2002-06-03	23.40	23.40	23.40	23.40	2000
2002-06-04	23.50	23.50	23.10	23.10	200
2002-06-05	23.00	23.25	23.00	23.10	2800
2002-06-06	23.00	23.50	23.00	23.50	2300
2002-06-07	23.20	23.20	23.20	23.20	600
2002-06-10	23.50	23.50	23.50	23.50	300
2002-06-11	23.75	23.75	23.30	23.50	5400
2002-06-13	23.45	23.45	23.45	23.45	100
2002-06-14	23.75	23.75	23.50	23.50	1200
2002-06-17	23.45	23.60	23.45	23.45	5000
2002-06-18	23.55	24.00	23.55	24.00	2900
2002-06-19	23.75	23.75	23.75	23.75	200
2002-06-21	23.60	23.75	23.60	23.60	1300
2002-06-24	23.70	23.75	23.55	23.60	4700
2002-06-25	23.75	23.75	23.55	23.55	1000
2002-06-26	23.55	24.05	23.45	23.95	28600
2002-06-27	23.90	24.20	23.90	24.18	5500
2002-06-28	24.25	24.50	24.25	24.50	1400
2002-07-02	24.20	24.50	24.20	24.50	3100
2002-07-03	24.70	25.95	24.65	25.95	44800
2002-07-05	26.00	26.00	25.75	26.00	1300
2002-07-08	25.75	26.00	25.75	26.00	2900
2002-07-09	25.75	25.75	25.75	25.75	200
2002-07-11	26.25	26.50	26.00	26.00	1700
2002-07-12	25.80	25.90	25.80	25.90	1200
2002-07-15	26.75	26.75	26.75	26.75	1300
2002-07-17	25.80	27.00	25.80	27.00	1500
2002-07-18	26.00	26.00	26.00	26.00	100
2002-07-19	26.00	26.05	26.00	26.05	3000
2002-07-22	25.85	26.00	25.60	25.90	3600
2002-07-23	25.70	25.85	25.00	25.00	2800
2002-07-24	24.75	24.75	24.25	24.25	800
2002-07-25	24.00	24.00	24.00	24.00	1000
2002-07-26	24.50	25.00	24.50	25.00	700
2002-07-29	25.00	25.00	24.30	24.30	500
2002-07-30	24.85	25.20	24.85	25.20	6600
2002-07-31	25.20	25.20	25.00	25.00	3200
2002-08-06	25.55	25.55	25.55	25.55	200
2002-08-08	25.50	25.50	25.50	25.50	100
2002-08-09	25.50	25.50	25.45	25.45	1300
2002-08-12	24.50	25.45	24.50	25.45	300
2002-08-14	25.45	25.50	25.45	25.50	800
2002-08-15	26.25	26.25	25.50	26.25	2500
2002-08-16	26.25	26.25	26.25	26.25	500
2002-08-20	25.50	27.00	25.50	26.80	2100
2002-08-21	27.10	27.25	26.75	26.80	4600
2002-08-22	26.80	27.25	26.80	26.80	700
2002-08-23	27.25	27.50	27.10	27.10	2700
2002-08-26	27.10	27.75	27.10	27.75	4100
2002-08-27	26.85	27.75	26.85	27.75	900
2002-08-28	27.75	27.75	27.25	27.70	6300
2002-08-29	27.05	27.35	27.05	27.05	1800
2002-09-04	26.90	26.90	26.90	26.90	1200
2002-09-05	27.95	27.95	26.90	26.90	400
2002-09-06	26.90	26.90	26.90	26.90	100
2002-09-10	27.95	27.95	26.90	26.95	1200
2002-09-18	26.90	27.50	26.90	27.50	200
2002-09-19	26.90	26.90	26.90	26.90	200
2002-09-20	27.50	27.50	26.90	26.90	400
2002-09-23	26.90	27.00	26.50	26.75	700
2002-09-24	26.50	26.50	26.00	26.00	1500
2002-09-25	26.00	26.04	26.00	26.04	2300
2002-09-26	26.00	27.20	26.00	27.20	400
2002-09-27	27.00	28.00	27.00	28.00	6800
2002-09-30	27.90	27.97	27.75	27.75	6100
2002-10-01	27.17	27.96	27.17	27.96	10300
2002-10-02	27.85	27.85	26.90	26.98	51600
2002-10-03	27.02	27.25	26.90	27.00	6800
2002-10-04	27.50	27.50	27.00	27.00	2800
2002-10-07	27.00	27.00	26.65	26.88	3200
2002-10-08	26.65	26.65	26.65	26.65	100
2002-10-09	26.57	26.98	26.55	26.98	600
2002-10-11	26.74	26.74	26.52	26.52	500
2002-10-15	26.75	26.85	26.75	26.85	1100
2002-10-16	26.57	26.57	26.57	26.57	200
2002-10-17	26.99	26.99	26.99	26.99	100
2002-10-18	27.00	27.00	26.56	26.56	2200
2002-10-21	26.55	27.15	26.55	27.00	3400
2002-10-22	26.99	27.00	26.55	27.00	1100
2002-10-23	27.00	27.01	26.43	26.43	9300
2002-10-24	26.99	27.25	26.86	27.25	9100
2002-10-25	27.35	27.45	27.35	27.45	300
2002-10-28	27.20	27.20	27.11	27.11	1600
2002-10-29	27.75	27.75	27.36	27.40	3100
2002-10-30	27.40	27.40	27.40	27.40	4500
2002-10-31	27.11	27.50	27.11	27.50	1400
2002-11-01	27.48	27.49	26.83	26.83	4600
2002-11-04	27.34	27.45	27.34	27.45	500
2002-11-05	27.80	27.80	27.30	27.30	3100
2002-11-06	27.05	27.48	27.05	27.48	500
2002-11-08	27.11	27.24	27.11	27.20	2400
2002-11-11	27.25	27.75	27.25	27.75	1400
2002-11-13	27.65	27.65	27.65	27.65	100
2002-11-14	27.79	27.90	27.69	27.90	5000
2002-11-15	27.61	27.61	27.61	27.61	200
2002-11-18	27.61	27.64	27.03	27.03	1600
2002-11-19	26.82	27.32	26.82	27.25	9600
2002-11-21	26.92	26.92	26.92	26.92	200
2002-11-22	26.91	26.93	26.81	26.81	1800
2002-11-25	26.72	26.75	26.61	26.75	3700
2002-11-26	27.00	27.30	26.99	27.30	8900
2002-12-02	27.50	27.94	27.50	27.50	1200
2002-12-03	27.95	28.00	27.50	27.50	1100
2002-12-04	27.99	28.15	27.99	28.15	1100
2002-12-05	28.15	28.16	27.26	27.26	800
2002-12-06	27.31	28.16	27.31	28.16	700
2002-12-09	28.17	28.17	27.57	27.57	1000
2002-12-10	27.55	27.55	27.55	27.55	100
2002-12-11	27.76	28.32	27.75	28.32	2400
2002-12-12	28.28	28.28	27.51	27.51	400
2002-12-16	28.31	28.32	27.26	27.26	1200
2002-12-17	27.26	28.15	27.26	28.15	300
2002-12-18	28.16	28.39	27.96	28.39	5000
2002-12-19	28.69	28.69	28.45	28.69	400
2002-12-20	28.46	28.90	28.46	28.90	700
2002-12-23	28.89	28.90	28.51	28.55	2300
2002-12-24	29.00	29.40	29.00	29.40	1000
2002-12-26	28.56	28.56	28.56	28.56	200
2002-12-27	28.50	28.50	28.50	28.50	200
2002-12-30	29.25	29.25	29.01	29.01	1100
2002-12-31	29.01	29.80	29.01	29.80	1300
2003-01-02	29.50	30.00	29.50	30.00	23800
2003-01-03	30.25	30.50	30.23	30.48	700
2003-01-06	30.24	30.25	29.75	30.25	1300
2003-01-07	30.35	30.95	30.35	30.95	1600
2003-01-08	31.09	32.25	31.09	32.25	1300
2003-01-09	32.50	33.89	32.50	33.50	3800
2003-01-10	33.75	34.00	33.40	33.51	10700
2003-01-13	33.53	33.75	33.40	33.51	5700
2003-01-14	33.68	33.78	33.50	33.63	1600
2003-01-15	33.62	33.80	33.55	33.80	1100
2003-01-16	33.80	33.90	33.56	33.90	4600
2003-01-17	33.58	33.93	33.57	33.93	2600
2003-01-21	33.81	33.95	33.81	33.95	200
2003-01-22	33.92	33.96	33.75	33.75	1000
2003-01-23	33.85	33.93	33.75	33.93	3600
2003-01-24	34.00	34.39	33.98	34.39	700
2003-01-27	34.43	34.60	34.43	34.60	2600
2003-01-29	33.58	33.58	33.55	33.57	600
2003-01-30	33.55	34.75	33.55	34.74	6300
2003-01-31	34.90	34.90	34.71	34.72	1300
2003-02-03	34.73	34.83	34.54	34.57	2200
2003-02-04	34.57	34.57	34.29	34.30	500
2003-02-05	34.16	34.24	34.16	34.24	400
2003-02-06	34.23	34.84	34.23	34.37	15800
2003-02-07	34.39	34.84	34.26	34.59	8200
2003-02-10	34.84	34.84	34.36	34.59	1700
2003-02-11	34.09	34.60	32.51	33.48	23800
2003-02-12	33.15	33.60	31.88	32.25	11600
2003-02-13	32.00	32.25	31.65	32.24	3600
2003-02-14	32.00	32.19	31.80	31.80	2100
2003-02-18	31.61	31.75	31.61	31.62	2200
2003-02-19	31.63	32.00	31.61	31.61	14500
2003-02-20	31.80	31.80	31.36	31.50	3000
2003-02-21	31.50	31.50	31.38	31.46	3600
2003-02-24	31.30	33.27	31.19	32.92	4700
2003-02-25	31.75	31.75	31.75	31.75	200
2003-02-26	32.00	32.73	32.00	32.50	2000
2003-02-27	32.62	32.62	32.37	32.50	4800
2003-02-28	32.50	32.50	32.50	32.50	900
2003-03-04	32.49	32.49	32.44	32.48	700
2003-03-05	32.49	32.50	32.47	32.50	3500
2003-03-06	32.39	32.74	32.39	32.59	2700
2003-03-07	32.25	33.00	32.24	33.00	4000
2003-03-10	32.99	33.80	32.66	33.51	4400
2003-03-11	33.51	33.51	33.26	33.30	2900
2003-03-12	33.25	33.25	31.00	31.69	7800
2003-03-13	31.94	32.60	31.85	32.60	2400
2003-03-14	32.47	33.00	32.47	33.00	2700
2003-03-17	33.10	33.10	32.95	32.95	4300
2003-03-18	33.00	33.00	33.00	33.00	2700
2003-03-19	33.00	33.00	32.90	33.00	1500
2003-03-20	33.00	33.00	32.76	33.00	5000
2003-03-21	33.00	33.00	33.00	33.00	6600
2003-03-24	33.00	34.50	33.00	34.50	7600
2003-03-25	34.00	34.80	33.64	34.80	3400
2003-03-26	34.79	35.00	34.78	34.92	4600
2003-03-27	35.00	36.50	34.57	36.50	4900
2003-03-28	36.48	37.00	36.48	36.95	4800
2003-03-31	36.93	36.94	36.80	36.86	2500
2003-04-01	37.00	37.25	36.89	36.89	6400
2003-04-02	37.00	38.54	37.00	38.54	7200
2003-04-03	38.00	40.25	37.78	39.95	21400
2003-04-04	40.00	40.40	39.20	39.25	13700
2003-04-07	40.50	40.60	40.00	40.10	4600
2003-04-08	40.25	40.75	40.25	40.37	3400
2003-04-09	40.37	40.55	40.01	40.24	16300
2003-04-10	40.20	40.20	39.90	40.00	3100
2003-04-11	39.95	40.10	39.95	39.99	2400
2003-04-14	40.50	40.50	39.94	39.94	700
2003-04-15	40.15	40.15	39.70	39.99	400
2003-04-16	39.72	39.99	39.70	39.98	1400
2003-04-17	39.97	40.00	39.45	39.99	6500
2003-04-21	39.55	40.00	39.55	39.87	2100
2003-04-22	39.55	40.03	39.55	40.00	8200
2003-04-23	40.08	40.25	39.46	39.99	8300
2003-04-24	39.92	40.04	39.79	39.98	17800
2003-04-25	40.03	40.09	39.92	39.99	11000
2003-04-28	40.03	40.10	39.94	39.96	6100
2003-04-29	39.93	40.03	39.92	40.03	2800
2003-04-30	39.59	40.03	39.59	40.00	18800
2003-05-01	39.96	40.04	39.65	39.65	5500
2003-05-02	40.03	40.03	39.95	39.95	4700
2003-05-05	39.61	39.75	39.53	39.64	3100
2003-05-06	39.71	40.04	39.71	40.00	7700
2003-05-07	39.54	40.55	39.54	40.40	15000
2003-05-08	40.55	40.55	40.40	40.55	18200
2003-05-09	40.65	41.53	40.51	41.50	8200
2003-05-12	41.47	41.53	41.00	41.40	7800
2003-05-13	41.00	41.53	40.75	41.51	7200
2003-05-14	41.50	42.03	41.50	42.03	5700
2003-05-15	42.00	42.40	40.25	42.24	5700
2003-05-16	41.85	42.00	41.00	41.37	5900
2003-05-19	42.00	42.00	41.50	42.00	1600
2003-05-20	42.00	42.00	41.02	41.57	2900
2003-05-21	41.50	41.50	40.25	40.25	4900
2003-05-22	40.04	40.46	39.10	39.10	7500
2003-05-23	38.85	40.43	38.60	39.42	9100
2003-05-27	38.47	38.75	38.04	38.67	9100
2003-05-28	38.04	39.15	37.25	37.92	5000
2003-05-29	37.50	40.75	37.50	40.25	7900
2003-05-30	39.16	41.49	39.13	40.17	6800
2003-06-02	40.16	40.17	39.90	40.00	3500
2003-06-03	39.87	42.05	39.87	41.53	10000
2003-06-04	42.05	42.08	38.25	41.69	17000
2003-06-05	41.10	41.10	39.50	39.70	4100
2003-06-06	39.55	40.17	39.50	39.50	3200
2003-06-09	39.50	41.42	39.50	41.20	1900
2003-06-10	41.05	41.05	39.99	40.90	10800
2003-06-11	40.99	41.00	39.87	39.87	3100
2003-06-12	39.87	40.84	39.02	40.37	11800
2003-06-13	40.85	41.05	39.55	40.57	7600
2003-06-16	39.42	41.06	39.42	39.55	15600
2003-06-17	39.52	40.55	39.51	39.78	9000
2003-06-18	39.51	40.54	39.51	40.06	2900
2003-06-19	39.60	40.55	38.75	40.33	9100
2003-06-20	39.35	39.82	38.99	39.82	6300
2003-06-23	39.14	40.21	38.93	39.30	9300
2003-06-24	39.56	40.90	39.56	39.75	15600
2003-06-25	39.90	41.38	39.72	41.38	10400
2003-06-26	40.34	41.41	39.70	41.41	7500
2003-06-27	40.92	40.92	37.90	38.87	18200
2003-06-30	38.88	40.76	38.88	39.65	95200
2003-07-01	39.11	39.30	37.88	38.32	16500
2003-07-02	38.32	39.68	38.32	39.48	6900
2003-07-03	39.67	39.69	39.61	39.69	700
2003-07-07	39.23	39.55	38.86	39.12	2900
2003-07-08	38.94	40.25	38.94	40.25	4900
2003-07-09	40.25	40.69	38.91	40.38	10000
2003-07-10	40.75	40.79	38.93	39.98	4000
2003-07-11	39.75	40.75	39.75	39.75	3900
2003-07-14	41.00	41.50	38.91	39.46	7200
2003-07-15	39.50	40.10	38.88	38.99	3500
2003-07-16	39.32	40.04	39.00	40.03	2600
2003-07-17	39.89	39.90	38.95	39.72	4400
2003-07-18	39.79	40.30	39.10	39.50	12400
2003-07-21	40.26	40.26	39.03	39.05	3200
2003-07-22	40.64	40.64	40.23	40.50	3000
2003-07-23	40.51	40.74	40.27	40.63	4200
2003-07-24	40.27	41.10	40.27	40.70	6700
2003-07-25	41.05	41.42	40.42	40.42	3000
2003-07-28	41.45	41.46	41.00	41.00	2600
2003-07-29	41.44	41.55	40.75	41.55	3100
2003-07-30	41.75	41.76	41.01	41.55	2700
2003-07-31	41.54	41.80	41.50	41.78	8600
2003-08-01	41.58	41.85	41.55	41.83	1500
2003-08-04	42.00	42.00	39.50	40.23	7700
2003-08-05	40.50	41.25	40.00	40.25	1500
2003-08-06	40.02	40.97	40.00	40.93	6300
2003-08-07	40.68	40.68	39.43	39.45	2300
2003-08-08	40.25	40.25	39.14	39.30	700
2003-08-11	39.49	40.50	39.10	40.00	6100
2003-08-12	40.19	41.50	40.19	41.50	900
2003-08-13	40.52	41.24	39.93	40.19	1700
2003-08-14	40.19	40.19	39.96	40.19	400
2003-08-15	40.20	40.20	39.15	39.75	1700
2003-08-18	39.70	40.20	39.15	39.45	3000
2003-08-19	39.99	40.00	39.39	40.00	1800
2003-08-20	39.70	40.20	39.70	40.00	3800
2003-08-21	40.19	40.20	39.90	40.00	6200
2003-08-22	40.20	40.23	39.28	39.73	5600
2003-08-25	39.09	39.62	39.02	39.03	600
2003-08-26	39.02	39.02	38.73	39.00	2200
2003-08-27	39.25	39.25	38.53	39.12	1000
2003-08-28	39.00	39.01	38.84	39.00	1200
2003-08-29	38.83	39.00	38.81	38.81	900
2003-09-02	39.00	40.18	38.81	39.00	4300
2003-09-03	39.00	40.00	38.61	40.00	8100
2003-09-04	39.05	39.75	39.05	39.51	1200
2003-09-05	39.50	39.98	38.71	39.77	2100
2003-09-08	39.98	40.25	39.92	40.25	3800
2003-09-09	40.79	40.79	40.03	40.30	6000
2003-09-10	40.28	40.80	39.70	39.70	1800
2003-09-11	40.65	40.80	40.16	40.47	1900
2003-09-12	40.41	40.53	40.22	40.22	900
2003-09-15	40.21	41.03	39.96	40.46	2800
2003-09-16	40.07	41.18	40.07	41.18	2400
2003-09-17	39.90	40.70	39.60	40.41	10800
2003-09-18	41.00	41.01	40.91	41.00	2600
2003-09-19	40.57	41.00	40.50	40.50	2200
2003-09-22	39.81	40.71	39.81	40.49	7400
2003-09-23	40.41	40.82	40.41	40.56	3600
2003-09-24	40.17	40.26	40.05	40.07	1500
2003-09-25	40.00	40.50	40.00	40.12	3400
2003-09-26	40.00	40.00	39.71	39.71	2000
2003-09-29	39.98	40.95	39.51	39.80	4200
2003-09-30	39.30	40.20	39.24	39.25	2000
2003-10-01	39.42	41.00	39.25	40.98	1200
2003-10-02	40.41	40.41	39.98	39.98	600
2003-10-03	40.50	40.50	39.33	40.08	800
2003-10-06	40.93	40.93	40.20	40.20	1200
2003-10-07	40.07	40.59	40.07	40.50	1900
2003-10-08	40.50	40.50	40.15	40.24	2800
2003-10-09	39.77	40.50	39.75	40.05	3200
2003-10-10	40.10	40.10	39.74	40.00	4500
2003-10-13	39.98	40.75	39.98	40.00	2700
2003-10-14	40.25	40.25	39.87	40.00	16600
2003-10-15	39.84	40.10	39.75	40.00	5700
2003-10-16	40.15	40.42	39.85	40.24	1400
2003-10-17	40.19	40.50	40.19	40.50	2600
2003-10-20	40.58	41.08	40.15	40.60	3300
2003-10-21	41.16	41.55	41.00	41.55	1800
2003-10-22	41.40	41.46	40.75	40.75	1900
2003-10-23	40.53	41.30	40.26	40.80	2100
2003-10-24	40.81	41.03	40.76	40.94	19300
2003-10-27	41.47	41.50	41.02	41.41	500
2003-10-28	41.48	41.50	41.09	41.50	1200
2003-10-29	41.50	42.03	41.39	41.75	6200
2003-10-30	40.92	42.40	40.43	40.70	10000
2003-10-31	41.25	41.62	40.78	41.00	3000
2003-11-03	41.72	41.75	40.75	41.75	5200
2003-11-04	41.75	42.22	41.00	42.22	1100
2003-11-05	41.00	42.79	41.00	42.79	1700
2003-11-06	42.41	42.41	42.21	42.35	500
2003-11-07	42.80	43.28	42.41	43.28	2800
2003-11-10	42.90	43.27	42.90	43.00	3100
2003-11-11	43.06	43.06	42.75	42.75	800
2003-11-12	42.50	43.76	42.25	43.24	2800
2003-11-13	43.25	43.37	42.75	42.97	1600
2003-11-14	43.49	43.50	42.48	42.75	2800
2003-11-17	42.18	42.20	41.58	41.89	2400
2003-11-18	40.92	41.25	40.50	40.50	2800
2003-11-19	40.25	41.61	40.13	41.06	2600
2003-11-20	40.50	41.96	40.50	40.50	900
2003-11-21	41.03	42.75	41.00	42.64	1200
2003-11-24	42.35	42.50	41.90	42.50	3600
2003-11-25	42.49	42.75	42.26	42.75	3700
2003-11-26	42.75	42.75	42.35	42.72	800
2003-11-28	42.35	42.75	42.35	42.75	200
2003-12-01	42.75	42.75	42.75	42.75	2200
2003-12-02	42.75	42.78	42.72	42.74	2500
2003-12-03	42.06	42.77	42.00	42.00	3800
2003-12-04	43.00	43.00	41.11	41.11	5400
2003-12-05	41.80	42.65	41.24	42.16	2000
2003-12-08	41.93	42.76	41.16	42.67	1400
2003-12-09	42.50	42.50	41.26	41.26	1200
2003-12-10	42.13	42.25	41.50	41.50	700
2003-12-11	41.64	43.63	41.64	43.05	2000
2003-12-12	43.58	44.59	43.58	44.59	3500
2003-12-15	44.60	46.06	43.54	44.54	6700
2003-12-16	43.78	44.01	43.35	44.00	3000
2003-12-17	44.10	44.10	43.50	43.70	1100
2003-12-18	42.45	44.33	42.05	44.10	2200
2003-12-19	45.10	45.37	43.78	44.92	5100
2003-12-22	43.99	45.00	43.99	45.00	2500
2003-12-23	45.41	45.41	45.00	45.00	800
2003-12-24	45.00	45.00	45.00	45.00	800
2003-12-26	44.83	45.50	44.83	45.50	1100
2003-12-29	45.70	46.77	45.70	46.76	4200
2003-12-30	46.98	47.50	46.98	47.25	3100
2003-12-31	47.08	47.08	47.00	47.00	3200
2004-01-02	46.20	47.67	46.20	47.25	44600
2004-01-05	45.94	46.07	45.23	45.23	5600
2004-01-06	45.23	46.51	45.23	46.51	8300
2004-01-07	46.80	46.80	45.75	46.80	3200
2004-01-08	46.04	47.68	45.75	47.44	1300
2004-01-09	46.81	47.70	46.77	46.85	800
2004-01-12	47.10	47.10	45.41	45.44	2500
2004-01-13	46.60	46.60	46.00	46.40	1000
2004-01-14	46.99	47.00	45.66	45.66	11300
2004-01-15	46.50	47.67	45.58	47.30	2000
2004-01-16	47.50	47.50	46.10	47.35	1900
2004-01-20	47.80	47.80	47.80	47.80	1400
2004-01-21	46.52	47.00	46.11	47.00	2100
2004-01-22	45.23	47.50	45.23	46.55	1400
2004-01-23	47.50	47.50	46.94	47.30	900
2004-01-26	46.54	47.06	46.54	47.06	1200
2004-01-27	46.00	47.50	46.00	46.50	2800
2004-01-28	45.25	45.25	45.08	45.08	200
2004-01-29	45.25	46.87	45.00	45.41	1300
2004-01-30	45.00	46.16	45.00	45.41	2300
2004-02-02	44.63	45.75	44.63	44.90	3200
2004-02-03	45.15	45.15	44.90	44.90	400
2004-02-04	45.30	45.30	44.00	44.00	1700
2004-02-05	45.41	45.41	43.69	44.02	2200
2004-02-06	44.97	44.98	44.50	44.98	1600
2004-02-09	45.98	46.00	45.60	45.72	2800
2004-02-10	45.02	45.56	44.50	45.24	2100
2004-02-11	45.98	45.98	45.50	45.50	400
2004-02-12	44.75	45.98	44.50	44.50	1300
2004-02-13	45.27	45.27	43.60	44.92	1600
2004-02-17	43.59	45.59	43.59	45.00	1500
2004-02-18	44.06	44.35	44.04	44.35	4400
2004-02-19	46.25	46.25	44.02	44.79	1200
2004-02-20	44.50	46.84	44.50	45.25	1900
2004-02-23	48.40	48.40	45.00	45.00	800
2004-02-24	44.50	45.52	44.50	45.50	1800
2004-02-25	43.40	45.30	43.40	44.75	900
2004-02-26	46.08	46.25	46.08	46.25	300
2004-02-27	46.75	46.75	46.75	46.75	300
2004-03-01	47.00	47.75	46.99	47.75	4600
2004-03-02	47.92	48.00	45.65	45.65	1200
2004-03-03	45.63	47.00	45.63	46.93	2400
2004-03-04	46.93	46.93	46.93	46.93	200
2004-03-05	46.50	47.25	46.00	47.25	600
2004-03-08	46.00	46.00	46.00	46.00	100
2004-03-09	46.37	46.37	45.50	45.50	2600
2004-03-10	45.01	45.10	45.00	45.00	900
2004-03-11	46.06	46.06	44.50	44.50	2100
2004-03-12	44.50	46.47	44.50	46.47	2100
2004-03-15	45.76	45.76	45.00	45.13	1000
2004-03-16	47.00	47.57	44.50	45.57	1900
2004-03-17	44.60	45.94	44.60	45.94	6800
2004-03-18	45.30	45.50	45.01	45.11	1600
2004-03-19	45.30	46.00	43.51	43.75	1900
2004-03-22	45.22	45.65	41.03	41.10	8100
2004-03-23	41.76	42.00	40.61	41.15	4000
2004-03-24	41.03	42.69	41.03	42.65	1900
2004-03-25	41.43	42.92	41.43	42.92	1400
2004-03-26	43.00	43.00	42.01	42.99	3800
2004-03-29	43.00	46.29	43.00	46.29	3900
2004-03-30	44.43	46.25	44.43	46.23	900
2004-03-31	45.54	46.22	44.90	44.90	7700
2004-04-01	44.80	44.80	44.80	44.80	300
2004-04-02	46.05	46.18	45.01	45.03	4500
2004-04-05	44.99	45.41	44.76	44.82	5200
2004-04-06	44.96	45.16	44.63	44.63	11300
2004-04-07	45.01	45.41	45.01	45.41	200
2004-04-08	46.20	46.25	45.85	46.07	4600
2004-04-12	45.90	45.90	45.02	45.02	3500
2004-04-13	45.02	45.02	44.00	44.00	1700
2004-04-14	45.13	45.13	43.81	44.71	1400
2004-04-15	43.70	44.87	43.70	44.00	300
2004-04-16	44.80	44.80	43.57	44.76	700
2004-04-19	44.15	44.25	44.00	44.00	900
2004-04-20	45.00	45.00	43.75	43.75	900
2004-04-21	43.40	43.40	42.65	42.84	1400
2004-04-22	43.83	44.00	43.34	43.84	2900
2004-04-23	43.00	43.99	43.00	43.79	800
2004-04-26	43.12	44.99	43.12	43.59	600
2004-04-27	43.05	44.99	43.05	43.60	1100
2004-04-28	43.59	44.98	43.52	43.56	500
2004-04-29	43.50	44.48	43.00	43.32	7200
2004-04-30	44.60	44.64	43.18	43.26	9700
2004-05-03	43.62	44.24	43.26	43.30	9500
2004-05-04	43.68	43.68	42.91	42.92	7100
2004-05-05	43.37	43.58	42.92	43.31	7200
2004-05-06	43.05	43.05	42.50	43.00	3400
2004-05-07	42.50	43.51	41.80	41.97	8100
2004-05-10	42.74	43.00	42.21	42.98	1900
2004-05-11	42.00	42.24	42.00	42.13	2500
2004-05-12	42.13	42.13	41.43	42.00	7200
2004-05-13	42.93	44.25	41.59	42.20	8900
2004-05-14	42.65	43.24	41.83	43.04	7100
2004-05-17	43.19	43.19	39.82	40.80	21200
2004-05-18	41.12	41.77	40.62	41.50	13200
2004-05-19	42.02	42.27	41.20	42.26	2400
2004-05-20	42.12	42.12	41.51	41.70	7700
2004-05-21	42.00	42.66	42.00	42.55	3800
2004-05-24	42.35	44.70	42.35	44.35	4700
2004-05-25	44.94	44.98	44.51	44.98	7300
2004-05-26	45.00	45.50	44.65	45.26	11500
2004-05-27	45.26	45.40	45.25	45.25	9100
2004-05-28	45.00	45.35	45.00	45.29	13100
2004-06-01	45.30	45.30	45.01	45.30	5000
2004-06-02	45.30	45.79	45.00	45.60	21400
2004-06-03	45.98	46.70	45.98	46.01	7800
2004-06-04	45.95	46.79	45.95	46.51	4100
2004-06-07	47.05	47.38	46.76	46.76	2500
2004-06-08	47.00	47.22	46.77	46.88	2700
2004-06-09	47.48	47.48	46.75	46.75	1100
2004-06-10	46.75	47.18	46.30	46.54	6800
2004-06-14	46.93	46.93	44.78	44.80	6100
2004-06-15	45.97	45.97	43.25	44.69	9200
2004-06-16	44.69	45.00	44.00	45.00	3000
2004-06-17	47.00	47.00	44.50	46.75	4800
2004-06-18	46.01	47.61	45.02	47.51	12200
2004-06-21	47.86	48.74	47.51	48.50	3500
2004-06-22	48.00	48.77	48.00	48.04	2000
2004-06-23	47.76	50.36	47.76	50.27	7800
2004-06-24	50.00	51.50	50.00	51.50	3200
2004-06-25	52.14	52.52	50.45	52.50	24200
2004-06-28	51.26	52.95	51.25	52.87	4600
2004-06-29	52.50	53.98	51.24	52.15	4000
2004-06-30	52.40	53.68	52.03	52.03	3200
2004-07-01	52.34	52.34	50.36	50.36	6200
2004-07-02	50.50	50.74	49.87	50.74	5400
2004-07-06	50.59	51.35	49.88	49.88	2100
2004-07-07	49.88	52.21	49.88	52.21	1800
2004-07-08	50.70	50.76	50.51	50.60	800
2004-07-09	51.52	51.73	50.85	50.88	2800
2004-07-12	50.10	51.40	50.10	51.05	1200
2004-07-13	52.39	52.39	51.00	51.97	1700
2004-07-14	51.63	51.86	51.28	51.28	1000
2004-07-15	51.38	51.87	51.35	51.86	1100
2004-07-16	51.00	51.81	50.28	50.82	3200
2004-07-19	53.00	53.00	50.11	51.52	800
2004-07-20	51.00	51.48	50.98	51.00	14000
2004-07-21	51.50	51.50	50.51	50.55	2600
2004-07-22	50.72	50.72	49.22	49.67	1700
2004-07-23	49.00	49.01	48.43	48.43	800
2004-07-26	49.66	49.66	48.02	48.78	2600
2004-07-27	48.78	50.01	47.31	48.76	9500
2004-07-28	48.01	48.01	47.50	47.50	1100
2004-07-29	48.71	48.71	48.65	48.65	200
2004-07-30	49.26	49.26	48.43	48.43	1400
2004-08-02	48.00	48.50	48.00	48.50	600
2004-08-03	47.69	48.50	47.69	48.04	6100
2004-08-04	49.00	49.00	47.00	47.80	7000
2004-08-05	47.80	47.80	46.00	46.20	9200
2004-08-06	47.75	47.75	45.39	46.05	2700
2004-08-09	46.22	46.85	44.56	46.75	2900
2004-08-10	47.49	47.65	46.00	46.59	1900
2004-08-11	46.88	47.45	45.79	46.78	5100
2004-08-12	46.49	47.10	46.27	46.27	1000
2004-08-13	46.25	46.25	46.25	46.25	400
2004-08-16	47.82	47.82	45.50	46.75	2100
2004-08-17	46.60	46.61	46.24	46.25	2300
2004-08-18	47.13	47.13	44.70	45.50	16500
2004-08-19	45.10	45.52	45.10	45.25	2600
2004-08-20	45.05	46.96	45.05	46.86	1200
2004-08-23	45.00	49.67	45.00	47.25	3600
2004-08-24	46.29	47.65	46.29	47.65	2500
2004-08-25	46.49	47.50	46.49	46.89	600
2004-08-26	47.40	47.40	47.32	47.32	600
2004-08-27	47.90	47.90	46.45	46.45	1900
2004-08-30	46.40	46.40	45.59	45.85	4300
2004-08-31	46.45	46.45	46.45	46.45	100
2004-09-01	45.40	49.25	45.40	46.00	6100
2004-09-02	47.14	47.69	45.55	47.67	2700
2004-09-03	48.66	49.25	47.63	47.65	1200
2004-09-07	48.54	48.63	47.85	48.28	4700
2004-09-08	49.72	49.72	48.37	48.88	3600
2004-09-09	48.14	50.00	47.68	49.95	3400
2004-09-10	49.19	50.00	49.19	49.85	1100
2004-09-13	50.25	51.17	49.67	49.95	2000
2004-09-14	50.61	50.80	50.01	50.60	2900
2004-09-15	50.10	50.96	49.98	50.00	9400
2004-09-16	50.77	50.91	49.50	50.48	1300
2004-09-17	51.35	51.35	49.50	50.19	6500
2004-09-20	50.72	50.72	50.72	50.72	100
2004-09-21	50.50	50.95	50.25	50.74	1400
2004-09-22	50.98	51.35	50.01	51.00	900
2004-09-23	50.18	50.22	50.18	50.22	200
2004-09-24	50.50	50.50	50.50	50.50	100
2004-09-27	50.25	50.25	48.83	49.79	1500
2004-09-28	49.50	49.94	49.25	49.94	900
2004-09-29	50.35	50.35	50.35	50.35	100
2004-09-30	49.54	49.56	49.54	49.56	1000
2004-10-01	50.37	51.50	50.37	51.50	700
2004-10-04	51.80	52.48	50.73	52.20	3300
2004-10-05	52.38	52.38	50.65	51.00	2800
2004-10-06	52.05	52.05	49.60	50.47	3400
2004-10-07	52.50	52.50	50.00	50.00	1800
2004-10-08	49.25	51.42	49.25	51.42	400
2004-10-11	50.51	50.59	50.51	50.52	1600
2004-10-12	49.62	49.95	49.62	49.92	300
2004-10-13	50.55	51.49	49.64	50.00	4500
2004-10-14	50.51	50.51	49.75	50.00	2500
2004-10-15	50.18	50.22	50.00	50.00	2700
2004-10-18	50.79	50.79	50.46	50.46	200
2004-10-19	49.93	51.25	49.93	50.99	400
2004-10-20	50.96	51.30	50.96	51.30	400
2004-10-21	50.00	50.11	49.26	50.00	12400
2004-10-22	50.50	50.53	49.75	50.00	4400
2004-10-25	51.03	51.53	49.84	51.50	5000
2004-10-26	51.52	52.24	51.52	51.97	3100
2004-10-27	52.50	54.00	52.50	54.00	4200
2004-10-28	54.00	55.00	53.75	55.00	4400
2004-10-29	55.51	55.51	53.52	54.00	5800
2004-11-01	54.00	54.80	54.00	54.70	2200
2004-11-02	55.32	55.48	54.10	54.10	1300
2004-11-03	54.65	55.92	53.85	54.04	2400
2004-11-04	54.88	56.36	54.88	56.36	1300
2004-11-05	56.63	57.75	56.63	57.50	3900
2004-11-08	58.00	58.00	57.30	57.87	1700
2004-11-09	57.92	58.59	57.92	58.02	3700
2004-11-10	58.00	58.30	57.61	58.30	1600
2004-11-11	58.68	58.68	57.36	58.00	7900
2004-11-12	57.90	58.00	57.41	58.00	900
2004-11-15	58.00	59.80	57.05	59.80	1400
2004-11-16	59.80	60.13	58.33	58.84	5300
2004-11-17	59.00	60.08	58.64	58.64	1400
2004-11-18	58.50	60.06	58.50	58.72	4200
2004-11-19	59.12	59.12	58.08	58.08	500
2004-11-22	58.89	59.93	58.89	59.16	16300
2004-11-23	59.76	60.59	59.76	60.59	5800
2004-11-24	60.50	61.00	60.00	60.25	12100
2004-11-26	60.40	61.99	60.11	61.22	5400
2004-11-29	62.00	62.00	60.75	61.78	16500
2004-11-30	62.07	62.07	60.76	61.90	5700
2004-12-01	61.91	61.91	61.37	61.55	900
2004-12-02	61.59	62.94	61.59	62.19	7100
2004-12-03	63.00	63.00	61.58	61.73	1100
2004-12-06	61.58	62.08	61.52	61.81	1300
2004-12-07	61.51	62.10	59.69	60.18	10400
2004-12-08	61.68	61.68	60.34	61.65	3200
2004-12-09	61.00	61.00	60.56	61.00	2500
2004-12-10	62.00	62.00	58.41	59.71	9600
2004-12-13	61.04	61.25	59.77	61.16	10600
2004-12-14	59.70	61.87	59.70	61.50	3100
2004-12-15	61.50	62.55	60.15	61.72	8000
2004-12-16	62.15	62.20	60.60	61.90	3400
2004-12-17	61.15	62.02	60.58	62.02	2500
2004-12-20	60.25	62.05	60.25	61.88	4100
2004-12-21	60.43	61.95	60.43	61.70	3900
2004-12-22	62.80	62.80	62.02	62.78	4500
2004-12-23	62.60	63.00	62.60	63.00	1700
2004-12-27	60.21	62.82	58.03	62.48	3800
2004-12-28	62.05	62.50	61.52	62.50	2800
2004-12-29	62.93	63.00	62.00	62.50	3600
2004-12-30	62.50	62.99	62.27	62.99	3200
2004-12-31	62.99	63.00	62.12	62.50	4500
2005-01-03	62.94	62.94	61.67	62.00	9200
2005-01-04	61.03	61.93	60.29	61.65	3200
2005-01-05	60.15	61.59	59.07	59.17	4800
2005-01-06	60.01	60.08	59.43	59.65	1600
2005-01-07	59.00	59.68	58.67	58.67	1900
2005-01-10	59.43	59.43	59.27	59.27	1000
2005-01-11	60.90	60.90	57.12	57.30	1200
2005-01-12	57.00	58.73	56.12	58.73	4700
2005-01-13	59.10	59.91	57.14	57.14	3300
2005-01-14	58.15	58.15	57.75	58.00	2700
2005-01-18	59.99	60.86	59.22	60.86	3400
2005-01-19	61.00	61.83	59.59	59.84	2100
2005-01-20	59.36	60.39	59.07	60.23	2300
2005-01-21	59.03	60.46	58.77	59.03	1900
2005-01-24	61.16	61.18	59.00	59.74	1600
2005-01-25	60.95	61.00	59.24	60.80	3700
2005-01-26	59.58	60.60	59.33	60.60	1000
2005-01-27	61.81	61.81	60.52	60.93	4000
2005-01-28	60.50	61.25	60.50	61.25	1800
2005-01-31	61.99	62.30	60.94	60.94	5500
2005-02-01	60.15	62.89	60.15	62.70	4000
2005-02-02	61.37	62.91	61.37	62.91	2000
2005-02-03	61.53	62.34	61.00	62.34	2300
2005-02-04	62.63	63.80	62.63	63.80	8400
2005-02-07	63.99	63.99	63.00	63.48	2500
2005-02-08	63.92	63.95	63.40	63.91	4200
2005-02-09	63.87	64.32	63.47	63.54	2000
2005-02-10	62.89	64.35	62.03	64.07	10500
2005-02-11	63.63	64.80	63.40	64.50	14600
2005-02-14	63.30	64.97	63.30	64.96	2200
2005-02-15	63.45	64.75	63.45	64.00	9200
2005-02-16	63.98	64.96	63.98	64.96	600
2005-02-17	63.75	65.00	63.75	64.39	7200
2005-02-18	63.52	63.54	63.52	63.54	700
2005-02-22	63.69	64.15	62.55	63.00	2100
2005-02-23	63.01	63.33	62.02	62.86	5500
2005-02-24	62.50	63.75	62.50	63.26	5300
2005-02-25	63.72	64.24	63.37	64.24	1900
2005-02-28	63.52	64.15	62.75	64.15	4300
2005-03-01	63.20	64.54	62.25	63.95	6800
2005-03-02	62.85	64.20	62.70	64.17	5500
2005-03-03	63.40	64.65	62.80	63.42	1900
2005-03-07	63.66	64.20	62.09	64.20	800
2005-03-08	63.29	63.60	63.07	63.07	2500
2005-03-09	63.00	64.05	61.55	62.00	3600
2005-03-10	64.85	64.85	62.34	62.34	8100
2005-03-11	62.01	62.01	61.28	62.01	5600
2005-03-14	62.33	62.81	61.06	61.92	6700
2005-03-15	61.90	62.92	61.52	61.76	4300
2005-03-16	61.01	62.15	61.01	61.06	1600
2005-03-17	63.39	63.39	61.25	62.80	2700
2005-03-18	62.93	62.93	60.00	61.26	11400
2005-03-21	62.00	62.21	60.25	62.21	500
2005-03-22	62.00	62.00	60.33	60.33	2100
2005-03-23	59.75	59.76	59.75	59.75	2200
2005-03-24	59.75	60.98	59.75	60.50	900
2005-03-28	59.95	60.75	59.95	60.20	600
2005-03-29	60.10	60.10	60.00	60.00	1700
2005-03-30	60.00	60.13	59.65	60.13	2300
2005-03-31	61.33	61.54	59.29	60.00	11200
2005-04-01	60.23	60.25	59.00	59.00	2200
2005-04-04	59.00	59.00	57.44	57.81	15700
2005-04-05	57.07	57.42	56.54	57.00	7500
2005-04-06	56.11	57.78	55.53	56.33	19500
2005-04-07	56.00	57.03	56.00	56.45	13900
2005-04-08	57.00	57.00	56.50	56.50	2000
2005-04-11	56.11	56.50	54.52	54.69	11700
2005-04-12	54.25	55.23	54.00	54.89	11900
2005-04-13	54.43	54.71	54.12	54.14	3500
2005-04-14	53.71	54.19	53.71	53.77	6300
2005-04-15	53.96	53.96	52.50	52.54	7100
2005-04-18	52.50	52.50	49.11	49.41	18000
2005-04-19	50.00	50.56	49.50	50.00	19700
2005-04-20	50.00	50.00	49.03	49.40	10000
2005-04-21	49.16	51.08	49.16	51.08	59100
2005-04-22	50.10	56.00	50.10	56.00	9600
2005-04-25	55.30	56.81	55.30	56.81	1900
2005-04-26	57.75	57.82	56.13	57.54	1600
2005-04-27	57.21	59.72	57.21	59.68	1200
2005-04-28	58.41	58.94	56.50	56.50	3800
2005-04-29	57.32	60.32	56.51	60.32	9300
2005-05-02	59.42	60.94	59.42	60.65	2000
2005-05-03	60.34	60.50	59.97	59.97	400
2005-05-04	60.50	60.50	59.35	60.00	2500
2005-05-05	58.95	60.41	58.95	59.87	3400
2005-05-06	59.91	60.05	59.52	59.52	2100
2005-05-09	59.56	59.66	59.56	59.66	2300
2005-05-10	59.99	61.45	59.99	61.45	1700
2005-05-11	60.70	60.70	59.57	59.62	4400
2005-05-12	59.25	60.02	58.05	60.02	30800
2005-05-13	60.88	60.88	59.87	59.87	2100
2005-05-16	59.50	60.95	59.50	60.41	1800
2005-05-17	59.75	60.50	59.75	60.50	2400
2005-05-18	60.89	61.84	60.13	60.34	5800
2005-05-19	60.40	60.40	59.80	59.80	400
2005-05-20	60.13	60.84	60.12	60.70	600
2005-05-23	60.83	60.97	60.00	60.00	2900
2005-05-24	60.04	60.78	60.04	60.78	200
2005-05-25	59.90	60.96	59.90	60.22	4800
2005-05-26	60.00	60.88	60.00	60.12	300
2005-05-27	59.52	60.55	59.52	60.55	900
2005-05-31	60.98	60.99	60.75	60.94	1800
2005-06-01	60.09	60.89	60.09	60.52	2900
2005-06-02	60.00	60.59	60.00	60.50	1500
2005-06-03	60.01	60.99	60.00	60.99	5400
2005-06-06	61.39	62.00	61.21	61.75	800
2005-06-07	62.97	63.77	62.63	63.01	1500
2005-06-08	63.01	63.01	63.01	63.01	500
2005-06-09	64.37	64.50	64.37	64.50	700
2005-06-10	64.47	64.47	63.44	63.98	400
2005-06-13	63.79	64.55	63.63	63.92	2700
2005-06-14	64.62	64.62	64.00	64.02	1600
2005-06-15	64.63	64.86	63.45	63.62	3100
2005-06-16	63.65	64.76	63.65	64.67	1800
2005-06-17	64.95	64.99	64.56	64.98	11500
2005-06-20	64.17	64.17	64.17	64.17	100
2005-06-21	64.35	64.73	64.02	64.02	400
2005-06-22	64.85	64.85	64.15	64.15	1400
2005-06-23	63.82	63.82	63.82	63.82	200
2005-06-24	63.25	66.00	63.25	66.00	23300
2005-06-27	65.64	67.85	65.64	67.30	3100
2005-06-28	67.16	67.45	66.36	66.50	10000
2005-06-29	66.72	67.00	65.82	67.00	2100
2005-06-30	67.78	67.78	65.79	65.79	2100
2005-07-01	66.05	66.05	65.46	65.46	1300
2005-07-05	66.51	67.80	66.50	67.80	2200
2005-07-06	67.75	68.50	67.75	67.86	1200
2005-07-07	68.00	68.71	67.48	68.70	1800
2005-07-08	68.76	68.92	67.81	68.92	5200
2005-07-11	68.22	69.66	67.50	69.66	5600
2005-07-12	68.57	68.88	67.00	67.98	7300
2005-07-13	66.75	67.20	66.75	67.20	600
2005-07-14	66.83	67.09	66.64	67.09	600
2005-07-15	66.21	67.51	66.21	66.60	800
2005-07-18	66.75	66.95	66.75	66.87	400
2005-07-19	67.81	68.72	67.50	68.72	2200
2005-07-20	68.99	68.99	67.41	68.82	2900
2005-07-21	67.62	68.83	66.75	66.75	900
2005-07-22	67.61	68.95	67.61	68.86	800
2005-07-25	68.34	68.86	68.34	68.47	400
2005-07-27	69.00	69.25	68.06	69.00	4600
2005-07-28	69.14	69.82	68.90	69.00	18300
2005-07-29	69.00	69.94	68.48	68.48	4000
2005-08-01	69.66	69.66	69.00	69.00	1200
2005-08-02	69.00	69.00	68.99	69.00	700
2005-08-03	68.75	69.90	68.75	69.90	2200
2005-08-04	68.94	68.97	68.72	68.97	1700
2005-08-05	68.99	69.75	68.50	69.36	5300
2005-08-08	69.79	69.81	69.25	69.25	400
2005-08-09	69.25	69.50	68.96	68.96	700
2005-08-10	69.25	69.25	68.80	69.00	700
2005-08-11	69.25	69.25	69.25	69.25	100
2005-08-12	68.50	68.50	66.00	66.78	4300
2005-08-15	66.75	68.24	66.75	68.22	900
2005-08-16	68.09	68.09	66.15	66.60	1300
2005-08-17	65.98	67.71	65.98	66.62	6900
2005-08-18	66.08	66.24	65.02	65.02	2500
2005-08-19	65.63	65.63	64.65	65.00	1800
2005-08-22	64.60	65.59	64.00	64.83	4900
2005-08-23	63.83	65.60	63.83	65.60	800
2005-08-24	65.60	65.60	65.24	65.30	1200
2005-08-25	65.92	65.92	64.76	65.01	800
2005-08-26	64.93	65.00	64.56	65.00	2700
2005-08-29	64.36	64.75	64.09	64.75	1500
2005-08-30	65.40	65.40	63.76	64.00	1000
2005-08-31	64.64	65.33	63.74	65.21	1700
2005-09-01	64.54	65.65	64.54	65.24	2000
2005-09-02	65.87	65.87	65.25	65.25	300
2005-09-06	66.00	66.25	65.52	66.25	1000
2005-09-07	65.47	66.21	65.30	66.21	1500
2005-09-08	66.25	66.25	66.17	66.25	1300
2005-09-09	64.81	66.99	64.81	66.91	1000
2005-09-12	67.00	67.50	66.67	67.50	3000
2005-09-13	68.00	68.00	65.62	66.20	3300
2005-09-14	66.71	66.71	65.29	65.39	1000
2005-09-15	65.38	65.96	64.77	65.27	3800
2005-09-16	65.79	66.90	65.79	66.90	12500
2005-09-19	67.00	67.40	66.95	67.17	800
2005-09-20	66.10	66.10	66.10	66.10	400
2005-09-21	65.05	65.91	64.31	64.31	2200
2005-09-22	63.55	66.13	63.55	64.96	600
2005-09-23	64.95	64.95	64.50	64.50	900
2005-09-26	64.55	66.19	64.55	66.19	1200
2005-09-27	65.11	65.65	65.11	65.36	1500
2005-09-28	65.25	65.80	63.48	63.48	8900
2005-09-29	63.40	65.29	63.40	65.29	3700
2005-09-30	65.00	65.00	64.03	64.89	600
2005-10-03	65.68	65.68	64.31	64.31	900
2005-10-04	65.00	66.05	65.00	65.27	2400
2005-10-05	65.04	65.41	63.75	64.33	2600
2005-10-06	63.50	63.78	63.00	63.78	1100
2005-10-07	64.40	64.75	64.23	64.75	600
2005-10-10	64.75	64.75	63.87	64.00	800
2005-10-11	64.01	64.01	64.01	64.01	100
2005-10-12	62.34	62.99	62.34	62.34	1000
2005-10-13	62.00	62.50	62.00	62.32	700
2005-10-14	62.00	62.49	60.19	62.31	5500
2005-10-17	63.12	63.40	61.51	62.21	3400
2005-10-18	64.24	71.13	64.19	69.35	67800
2005-10-19	67.65	71.70	67.65	71.70	8200
2005-10-20	72.20	72.75	71.08	71.11	2100
2005-10-21	70.40	70.95	69.87	70.75	8600
2005-10-24	70.75	71.39	70.17	71.39	3300
2005-10-25	69.32	69.41	62.62	65.50	16200
2005-10-26	64.46	65.37	64.38	65.37	1800
2005-10-27	64.69	65.39	64.50	64.75	2600
2005-10-28	64.75	65.57	64.75	65.57	200
2005-10-31	66.12	66.44	65.40	66.44	1797
2005-11-01	66.44	66.88	66.41	66.88	300
2005-11-02	67.00	68.00	66.91	67.81	1500
2005-11-03	68.50	68.89	67.06	67.06	1100
2005-11-04	67.05	67.05	66.45	66.45	300
2005-11-07	67.49	68.50	67.49	67.97	1500
2005-11-08	67.98	68.76	67.98	68.76	300
2005-11-09	69.69	69.69	69.24	69.24	600
2005-11-10	69.99	70.66	68.75	70.03	1800
2005-11-11	70.02	71.36	70.02	71.00	2300
2005-11-14	71.07	71.25	70.49	70.49	1900
2005-11-15	70.50	70.50	69.51	69.51	700
2005-11-16	68.42	68.42	68.42	68.42	100
2005-11-17	68.66	70.00	68.66	69.60	2900
2005-11-18	70.68	71.54	70.00	70.48	2900
2005-11-21	70.24	70.24	70.17	70.17	200
2005-11-22	71.93	71.93	71.93	71.93	100
2005-11-23	71.47	71.47	71.40	71.44	400
2005-11-25	72.26	72.26	72.26	72.26	200
2005-11-28	72.50	72.50	70.23	70.40	3100
2005-11-29	69.73	70.83	69.30	69.47	3600
2005-11-30	69.65	71.94	69.65	71.18	9000
2005-12-01	71.68	72.40	69.91	72.32	7900
2005-12-02	72.38	72.66	70.61	71.56	4800
2005-12-05	70.15	71.49	70.15	71.49	800
2005-12-06	70.03	70.05	69.77	69.95	1500
2005-12-07	69.75	70.50	69.47	69.55	2400
2005-12-08	70.48	70.94	69.50	69.56	5700
2005-12-09	69.57	70.00	68.27	70.00	2400
2005-12-12	71.02	71.02	69.48	70.47	1300
2005-12-13	71.01	71.98	71.01	71.64	800
2005-12-14	72.85	72.85	71.75	72.02	900
2005-12-15	71.41	72.58	71.23	72.58	3200
2005-12-16	72.22	72.56	71.06	71.06	20800
2005-12-19	70.28	70.38	69.03	69.05	2700
2005-12-20	69.38	69.86	69.16	69.16	3300
2005-12-21	68.35	68.46	68.35	68.46	200
2005-12-22	68.00	68.25	68.00	68.25	400
2005-12-23	68.25	68.32	68.25	68.32	200
2005-12-27	67.51	67.52	67.27	67.52	700
2005-12-28	67.60	67.60	66.25	66.80	2100
2005-12-29	66.49	66.60	65.25	65.83	1600
2005-12-30	66.80	67.26	65.27	66.25	5400
2006-01-03	65.47	65.84	65.01	65.84	2400
2006-01-04	66.70	66.83	66.05	66.07	3400
2006-01-05	65.55	65.55	64.25	65.00	12000
2006-01-06	65.01	65.67	65.01	65.25	1700
2006-01-09	65.03	66.19	65.03	66.19	5100
2006-01-10	65.27	67.10	65.27	67.10	3100
2006-01-11	66.49	67.98	66.49	67.98	2700
2006-01-12	68.00	69.00	68.00	68.55	3700
2006-01-13	67.82	68.83	67.82	68.83	1100
2006-01-17	67.68	68.76	67.68	68.76	1000
2006-01-18	68.50	69.00	68.50	69.00	2300
2006-01-19	69.00	70.41	68.66	70.41	2000
2006-01-20	70.87	71.27	70.34	71.27	3000
2006-01-23	71.22	72.00	71.22	71.95	1000
2006-01-24	71.80	72.95	71.80	72.53	900
2006-01-25	72.93	73.01	72.38	73.01	1400
2006-01-26	73.03	74.29	73.03	74.29	1100
2006-01-27	74.44	74.69	73.55	74.09	1100
2006-01-30	73.64	73.64	73.64	73.64	100
2006-01-31	74.44	74.86	73.80	74.86	2200
2006-02-01	75.32	75.93	75.08	75.93	1000
2006-02-02	76.02	79.89	75.42	79.14	6300
2006-02-03	79.20	79.95	78.15	79.13	1500
2006-02-06	80.14	80.14	79.55	79.55	500
2006-02-07	79.50	79.50	79.50	79.50	300
2006-02-08	78.20	80.29	78.20	79.67	1600
2006-02-09	80.50	81.03	80.50	80.75	2400
2006-02-10	81.16	82.09	79.44	80.02	5600
2006-02-13	81.50	82.51	79.04	79.51	2600
2006-02-14	79.51	80.57	78.45	79.52	1400
2006-02-15	79.53	79.56	78.53	79.56	1800
2006-02-16	81.94	81.94	79.24	79.30	400
2006-02-17	79.92	80.00	79.51	79.51	1100
2006-02-21	79.20	79.33	78.50	79.33	700
2006-02-22	80.50	81.94	80.50	81.94	500
2006-02-23	81.87	81.87	79.29	79.29	1000
2006-02-24	78.50	81.94	78.50	81.87	3400
2006-02-27	82.10	82.30	80.17	80.17	1900
2006-02-28	79.24	79.68	78.78	79.68	600
2006-03-01	82.98	82.99	80.65	80.65	2000
2006-03-02	80.50	80.50	79.57	80.25	2200
2006-03-03	80.00	81.22	78.40	78.65	6500
2006-03-06	79.74	79.78	77.45	77.45	2800
2006-03-07	76.85	76.96	75.28	75.81	3500
2006-03-08	75.00	75.00	73.82	74.98	14800
2006-03-09	75.00	75.96	74.19	75.96	3200
2006-03-10	76.22	76.22	75.61	75.61	200
2006-03-13	76.54	77.36	76.21	76.51	1500
2006-03-14	77.31	78.24	77.31	78.24	1500
2006-03-15	78.76	80.26	78.76	80.26	1000
2006-03-16	81.01	81.81	80.50	81.81	2400
2006-03-17	82.42	83.45	81.42	82.50	29100
2006-03-20	80.54	83.51	80.54	82.86	4500
2006-03-21	81.12	81.62	80.65	81.00	4300
2006-03-22	80.75	83.36	80.75	81.62	4000
2006-03-23	80.83	81.00	80.00	80.13	6400
2006-03-24	82.19	82.42	79.47	82.30	5500
2006-03-27	80.82	81.02	80.51	81.00	2700
2006-03-28	81.00	81.00	79.25	80.50	23800
2006-03-29	81.41	83.49	81.06	83.49	3700
2006-03-30	83.27	84.00	83.00	83.99	1200
2006-03-31	84.66	89.74	84.00	89.74	7100
2006-04-03	89.72	90.65	89.70	90.65	6500
2006-04-04	91.41	91.41	88.33	89.47	1800
2006-04-05	90.50	90.50	88.25	89.80	2100
2006-04-06	89.60	90.01	89.43	90.00	5000
2006-04-07	90.50	90.50	87.60	89.17	3300
2006-04-10	89.17	89.17	88.19	88.29	1000
2006-04-11	85.80	86.16	84.30	86.16	800
2006-04-12	87.22	88.38	84.55	86.99	22700
2006-04-13	87.18	87.97	87.00	87.89	1600
2006-04-17	87.50	90.46	87.50	88.02	7200
2006-04-18	87.26	89.44	87.17	89.00	6200
2006-04-19	90.12	90.12	85.19	88.54	4800
2006-04-20	86.34	87.39	85.73	87.39	800
2006-04-21	88.29	88.29	86.28	86.76	3100
2006-04-24	85.70	87.00	85.21	86.14	1100
2006-04-25	85.00	85.04	84.10	84.84	2200
2006-04-26	85.90	85.90	83.25	84.05	1400
2006-04-27	84.00	85.00	84.00	84.52	2000
2006-04-28	83.12	84.97	83.12	84.45	1800
2006-05-01	84.02	84.91	83.72	84.01	2800
2006-05-02	84.00	84.00	82.29	82.29	3600
2006-05-03	83.28	83.28	82.20	82.20	700
2006-05-04	82.50	84.23	82.50	84.23	300
2006-05-05	85.36	85.37	83.75	84.24	1100
2006-05-08	83.14	84.25	82.27	82.52	1500
2006-05-09	82.50	82.95	82.50	82.78	4500
2006-05-10	81.00	81.00	80.05	80.36	2500
2006-05-11	79.24	80.50	75.66	77.84	5500
2006-05-12	78.00	78.00	77.21	77.30	5200
2006-05-15	77.25	77.95	77.25	77.25	4500
2006-05-16	78.00	78.05	78.00	78.05	700
2006-05-17	77.50	79.49	77.50	78.06	4900
2006-05-18	78.31	78.51	78.31	78.50	8500
2006-05-19	77.57	77.99	77.08	77.25	6000
2006-05-22	77.62	77.62	77.00	77.09	1800
2006-05-23	77.00	77.00	76.36	76.36	4900
2006-05-24	77.07	81.98	77.07	81.50	43100
2006-05-25	82.30	82.30	79.54	80.90	8100
2006-05-26	80.78	81.69	79.65	81.47	21700
2006-05-30	81.52	81.67	80.15	80.66	9300
2006-05-31	81.64	82.45	80.79	82.42	7700
2006-06-01	83.03	83.83	81.94	83.82	7100
2006-06-02	83.97	85.40	83.55	84.70	6400
2006-06-05	83.69	84.80	83.00	83.00	22500
2006-06-06	83.00	83.47	81.30	81.32	10000
2006-06-07	81.02	81.55	80.07	80.07	6300
2006-06-08	80.57	80.57	75.85	79.00	5700
2006-06-09	79.80	81.75	79.04	80.04	6600
2006-06-12	79.27	80.88	79.03	79.70	3900
2006-06-13	80.00	80.00	78.75	78.75	4800
2006-06-14	77.94	79.14	77.94	79.14	2600
2006-06-15	80.21	83.31	78.50	82.24	8300
2006-06-16	81.71	83.79	81.20	82.13	40800
2006-06-19	82.75	82.99	80.45	81.47	4700
2006-06-20	81.00	82.92	79.50	79.60	3300
2006-06-21	79.81	80.23	78.20	79.20	9200
2006-06-22	78.40	83.93	78.40	82.84	15400
2006-06-23	82.00	83.39	80.90	81.64	6000
2006-06-26	82.85	83.01	81.23	82.97	1000
2006-06-27	82.10	84.00	82.10	82.75	1600
2006-06-28	81.63	83.67	81.63	83.28	2800
2006-06-29	83.92	86.62	82.84	86.06	7400
2006-06-30	84.31	92.19	83.79	92.19	44800
2006-07-03	88.02	91.00	88.02	91.00	8000
2006-07-05	87.50	91.90	87.50	91.90	3500
2006-07-06	89.62	90.25	87.68	90.25	4000
2006-07-07	92.18	92.18	88.17	88.17	1300
2006-07-10	90.90	90.90	89.15	90.56	2300
2006-07-11	90.10	90.90	88.15	90.90	1800
2006-07-12	89.76	91.03	88.36	88.51	4300
2006-07-13	88.00	89.50	88.00	88.15	2200
2006-07-14	89.40	89.60	88.30	88.97	3100
2006-07-17	88.98	90.02	88.25	90.02	4000
2006-07-18	91.04	91.04	88.21	89.72	4400
2006-07-19	89.98	90.59	88.14	90.59	6600
2006-07-20	90.60	90.60	86.33	86.50	3100
2006-07-21	86.65	87.85	84.25	87.08	4400
2006-07-24	88.78	92.00	88.78	92.00	3900
2006-07-25	92.00	92.60	91.56	92.60	2100
2006-07-26	92.87	92.87	90.11	90.55	5900
2006-07-27	91.75	91.76	87.97	88.10	2400
2006-07-28	91.83	91.87	89.02	90.05	3500
2006-07-31	88.26	91.49	87.83	91.02	2100
2006-08-01	91.45	91.45	88.50	89.34	4100
2006-08-02	90.58	90.58	89.25	89.33	700
2006-08-03	90.38	90.38	90.34	90.34	400
2006-08-04	91.23	94.00	89.00	92.53	9700
2006-08-07	91.60	94.95	91.60	92.25	2200
2006-08-08	91.20	92.79	90.00	90.00	2300
2006-08-09	89.22	92.99	89.00	90.25	7600
2006-08-10	90.68	96.03	90.68	95.02	4900
2006-08-11	93.79	94.78	93.31	94.78	3700
2006-08-14	93.00	94.63	93.00	94.33	500
2006-08-15	96.75	96.89	96.00	96.70	1300
2006-08-16	96.76	98.99	95.65	98.99	1200
2006-08-17	98.00	101.09	98.00	100.91	3000
2006-08-18	102.09	104.94	99.30	100.20	5900
2006-08-21	100.00	101.03	99.09	99.84	3900
2006-08-22	96.76	99.35	96.76	97.83	1600
2006-08-23	96.95	99.16	96.55	96.99	1200
2006-08-24	97.55	97.55	96.50	96.50	2000
2006-08-25	95.64	97.37	95.64	96.01	1600
2006-08-28	96.49	96.49	95.52	96.00	2100
2006-08-29	97.27	97.27	93.22	95.32	19400
2006-08-30	95.33	95.60	92.71	94.52	7000
2006-08-31	96.30	96.30	94.30	94.90	5900
2006-09-01	95.52	97.00	95.00	96.08	2200
2006-09-05	97.07	98.82	97.00	97.30	3500
2006-09-06	96.56	99.11	96.56	98.31	2400
2006-09-07	98.25	99.62	96.81	96.81	7600
2006-09-08	96.00	96.00	96.00	96.00	400
2006-09-11	95.14	98.76	95.14	97.14	2200
2006-09-12	98.67	98.67	96.43	97.97	1500
2006-09-13	98.77	99.19	97.22	98.35	1500
2006-09-14	98.35	99.77	98.35	99.50	2800
2006-09-15	100.00	100.00	97.25	98.00	22500
2006-09-18	97.52	100.26	97.52	97.59	1900
2006-09-19	99.35	99.35	96.67	97.70	1800
2006-09-20	99.39	99.39	97.83	98.00	1500
2006-09-21	97.50	97.53	96.80	96.80	1700
2006-09-22	97.58	98.38	96.51	97.41	2900
2006-09-25	98.02	98.02	96.50	97.00	2300
2006-09-26	97.50	97.50	96.50	96.50	1900
2006-09-27	98.00	98.50	97.00	97.00	4300
2006-09-28	97.87	98.01	97.07	97.14	6100
2006-09-29	96.06	97.00	95.54	95.54	2400
2006-10-02	95.35	97.89	92.39	93.00	3100
2006-10-03	93.50	93.50	92.35	93.01	2700
2006-10-04	92.01	94.08	92.01	94.08	1100
2006-10-05	93.76	94.49	93.28	93.64	6700
2006-10-06	93.00	93.41	92.07	92.15	700
2006-10-09	92.00	92.50	91.39	91.64	5600
2006-10-10	92.00	92.00	91.46	91.46	3600
2006-10-11	91.07	91.50	89.39	89.39	4300
2006-10-12	90.37	90.37	89.33	90.10	6000
2006-10-13	90.61	91.00	89.40	89.99	7400
2006-10-16	89.46	91.40	89.46	90.28	5700
2006-10-17	89.14	91.00	89.10	90.16	3000
2006-10-18	89.53	91.75	89.53	91.00	2900
2006-10-19	91.24	91.27	90.31	90.99	2800
2006-10-20	91.70	91.71	90.41	91.30	5100
2006-10-23	90.72	92.10	90.72	90.96	4900
2006-10-24	90.96	91.17	90.95	90.95	4600
2006-10-25	91.30	92.00	90.64	91.01	8200
2006-10-26	91.00	91.11	90.99	91.11	7400
2006-10-27	91.05	91.05	90.29	90.73	4700
2006-10-30	92.00	92.00	91.28	91.65	2817
2006-10-31	91.75	91.80	90.59	91.62	4012
2006-11-01	92.99	93.02	89.00	89.61	3410
2006-11-02	90.31	90.92	88.15	89.00	2643
2006-11-03	88.26	89.60	88.03	89.60	3053
2006-11-06	90.54	90.54	89.15	89.75	2493
2006-11-07	89.05	91.13	89.05	90.64	3600
2006-11-08	91.74	91.75	91.35	91.35	2330
2006-11-09	91.35	91.35	89.30	89.51	3191
2006-11-10	92.50	92.56	91.71	91.71	1271
2006-11-13	92.73	92.90	91.65	92.16	7972
2006-11-14	93.14	93.14	92.10	92.55	5336
2006-11-15	93.80	93.80	92.50	92.55	3844
2006-11-16	93.00	93.00	91.61	92.00	4747
2006-11-17	92.00	93.91	92.00	92.60	3012
2006-11-20	91.54	93.20	91.54	93.20	1400
2006-11-21	92.30	93.05	92.30	93.00	3017
2006-11-22	94.88	94.88	93.55	93.56	4327
2006-11-24	94.00	94.16	93.85	94.00	2281
2006-11-27	93.50	94.00	91.22	92.72	8525
2006-11-28	93.00	93.00	91.02	92.25	4470
2006-11-29	93.97	93.97	92.15	93.06	3312
2006-11-30	92.62	93.02	92.20	92.92	2686
2006-12-01	92.98	92.98	89.17	90.37	4818
2006-12-04	91.53	92.02	91.53	92.00	1465
2006-12-05	92.85	92.85	92.00	92.70	5770
2006-12-06	92.71	92.74	91.67	91.67	2058
2006-12-07	92.39	92.39	91.27	91.99	1179
2006-12-08	92.00	92.00	91.51	91.60	2593
2006-12-11	92.50	92.73	92.00	92.00	2614
2006-12-12	92.88	92.88	91.99	92.43	2286
2006-12-13	93.19	93.19	92.33	92.69	3755
2006-12-14	93.50	93.50	92.33	92.80	4982
2006-12-15	92.54	92.76	91.93	92.45	8749
2006-12-18	93.45	94.98	92.50	93.07	2770
2006-12-19	94.40	94.40	92.44	92.49	5974
2006-12-20	93.94	93.94	92.42	93.00	5571
2006-12-21	93.92	93.92	92.50	92.90	4836
2006-12-22	94.34	94.34	92.30	92.51	2064
2006-12-26	94.42	95.90	93.97	95.90	2100
2006-12-27	96.35	98.60	96.22	98.57	7286
2006-12-28	99.00	99.03	97.11	97.11	3929
2006-12-29	98.93	98.93	93.88	95.90	7029
2007-01-03	96.40	99.31	95.25	95.95	6984
2007-01-04	96.00	99.13	96.00	98.50	2883
2007-01-05	98.44	98.85	97.00	97.74	3698
2007-01-08	97.17	98.71	96.75	97.41	1873
2007-01-09	97.41	98.00	97.41	97.65	1549
2007-01-10	97.03	98.78	96.52	97.15	1615
2007-01-11	97.92	98.47	97.80	98.32	3344
2007-01-12	97.59	99.21	97.00	99.21	2561
2007-01-16	100.61	101.33	99.50	100.50	6035
2007-01-17	101.00	101.30	99.51	100.52	7088
2007-01-18	100.75	101.90	99.25	99.25	4357
2007-01-19	99.00	99.89	99.00	99.23	1721
2007-01-22	98.49	98.49	96.46	96.55	3399
2007-01-23	97.47	97.47	97.47	97.47	500
2007-01-24	97.50	98.53	97.50	98.27	3207
2007-01-25	97.38	97.77	96.00	96.01	2500
2007-01-26	96.01	97.10	96.01	97.10	1965
2007-01-29	96.46	98.96	96.46	98.95	1278
2007-01-30	99.00	103.82	99.00	103.67	5400
2007-01-31	102.75	108.75	101.80	107.83	150699
2007-03-02	97.75	99.97	97.75	99.96	400
2007-03-05	100.03	101.93	100.00	100.50	4103
2007-03-06	100.53	102.49	100.53	102.25	2645
2007-03-07	102.01	102.40	102.01	102.40	798
2007-03-08	99.20	102.50	97.81	100.71	2725
2007-03-09	102.88	102.99	102.88	102.99	1300
2007-03-12	103.00	103.00	100.13	100.56	1442
2007-03-13	102.99	102.99	102.45	102.45	391
2007-03-14	102.29	102.29	102.29	102.29	100
2007-03-15	102.62	102.67	101.50	102.40	5768
2007-03-16	100.12	102.27	100.12	102.27	3183
2007-03-19	101.18	102.32	101.18	102.32	2050
2007-03-20	101.02	102.11	100.03	101.15	4477
2007-03-21	100.03	101.45	99.28	101.45	1350
2007-03-22	101.95	102.00	100.31	101.88	1223
2007-03-23	100.94	101.90	99.67	100.25	6282
2007-03-26	101.78	101.78	100.65	101.37	300
2007-03-27	100.55	100.63	100.40	100.63	300
2007-03-28	100.36	101.11	100.02	100.02	900
2007-03-29	100.65	100.75	99.59	99.59	1350
2007-03-30	99.75	99.75	97.65	98.64	3477
2007-04-02	97.74	99.63	97.65	98.21	5486
2007-04-03	97.78	99.10	97.60	98.50	5316
2007-04-04	98.90	98.98	98.55	98.91	1678
2007-04-09	98.03	98.87	97.82	98.87	5462
2007-04-10	98.25	100.49	98.25	100.00	4692
2007-04-11	100.97	100.97	100.21	100.46	1000
2007-04-12	100.66	100.69	99.24	100.00	3200
2007-04-16	100.01	100.99	100.00	100.00	2661
2007-04-17	100.75	100.90	100.75	100.85	2617
2007-04-18	101.43	101.43	101.00	101.00	291
2007-04-19	101.00	101.00	100.46	100.95	1911
2007-04-20	102.16	102.19	100.99	102.01	3605
2007-04-23	102.01	102.88	101.98	102.88	6036
2007-04-24	102.21	102.47	101.95	102.47	7400
2007-04-25	102.88	104.89	102.88	104.60	3275
2007-04-26	104.28	104.28	102.66	102.66	2600
2007-04-27	104.60	104.75	103.50	103.50	400
2007-04-30	104.12	104.98	104.00	104.00	5998
2007-05-01	103.28	103.92	103.05	103.84	1574
2007-05-02	103.50	106.45	103.50	106.02	6800
2007-05-03	106.92	108.01	106.18	108.01	2643
2007-05-04	107.99	109.72	106.92	109.48	1700
2007-05-07	108.32	110.00	107.97	108.40	2195
2007-05-08	108.31	108.42	106.02	106.12	2463
2007-05-09	105.25	106.48	105.25	106.00	2700
2007-05-10	108.27	109.00	105.00	105.23	11843
2007-05-11	105.50	106.49	103.99	105.60	10515
2007-05-14	105.03	105.15	104.50	105.00	5500
2007-05-15	105.07	105.51	104.66	105.00	3651
2007-05-16	104.00	105.00	103.79	104.54	10150
2007-05-17	105.17	105.53	104.08	104.88	700
2007-05-18	104.89	105.98	104.89	105.77	1448
2007-05-21	106.00	106.00	104.13	104.44	14614
2007-05-22	104.78	104.79	104.21	104.50	12500
2007-05-23	104.50	105.45	104.50	105.32	2180
2007-05-24	103.59	107.00	103.59	106.50	758956
2007-05-25	107.98	108.07	106.99	107.17	5819
2007-05-29	108.91	110.40	108.26	110.00	5486
2007-05-30	111.46	112.46	109.32	112.46	2500
2007-05-31	113.00	116.17	112.95	116.17	18350
2007-06-01	118.22	118.24	116.00	118.01	16255
2007-06-04	118.50	118.50	115.90	117.43	8772
2007-06-05	116.24	117.01	114.70	115.71	13078
2007-06-06	115.44	115.50	112.65	114.08	4597
2007-06-07	115.00	115.99	113.96	115.99	8045
2007-06-08	116.98	119.72	116.01	119.50	10633
2007-06-11	120.00	121.00	119.08	121.00	12339
2007-06-12	121.97	123.50	121.97	123.48	16000
2007-06-13	123.41	123.98	120.26	121.19	15288
2007-06-14	115.59	123.60	115.59	121.05	4769
2007-06-15	121.53	121.53	116.39	119.85	8330
2007-06-18	121.95	122.94	121.22	121.22	6679
2007-06-19	122.82	122.82	118.60	118.60	8869
2007-06-20	119.45	121.52	118.00	118.17	6732
2007-06-21	118.50	119.76	115.79	116.50	18284
2007-06-22	115.04	116.24	111.76	116.24	761562
2007-06-25	116.02	120.48	115.82	116.58	32231
2007-06-26	116.92	117.30	115.00	116.60	23241
2007-06-27	116.55	117.46	115.44	117.46	12366
2007-06-28	117.46	122.92	117.22	120.16	11792
2007-06-29	120.95	123.99	119.27	120.71	13507
2007-07-02	121.52	124.15	120.20	124.15	54999
2007-07-03	124.76	124.76	121.33	122.11	6560
2007-07-05	121.98	121.98	118.02	119.81	6300
2007-07-06	119.15	121.14	115.56	118.15	14691
2007-07-09	117.32	118.58	114.77	115.63	16086
2007-07-10	114.14	115.84	111.30	112.00	13227
2007-07-11	111.51	116.26	111.51	113.04	10602
2007-07-12	115.15	116.00	112.28	116.00	6328
2007-07-13	115.19	116.33	113.05	113.92	11053
2007-07-16	114.03	114.40	111.50	112.97	22712
2007-07-17	115.95	115.95	111.00	111.32	22043
2007-07-18	110.27	111.95	106.00	109.67	37016
2007-07-19	110.01	111.52	107.96	108.56	19339
2007-07-20	108.32	109.45	103.64	106.22	28295
2007-07-23	107.75	108.68	104.19	106.25	25258
2007-07-24	106.00	107.89	104.75	105.37	26835
2007-07-25	105.50	112.79	104.00	112.79	17012
2007-07-26	110.89	110.89	104.03	106.13	27650
2007-07-27	104.25	106.20	104.11	104.46	30984
2007-07-30	103.78	105.50	103.78	105.50	14279
2007-07-31	107.23	107.23	103.93	105.05	31152
2007-08-01	104.75	105.65	102.12	103.54	43684
2007-08-02	102.82	104.71	101.05	101.50	38947
2007-08-03	102.67	104.38	102.04	102.05	27373
2007-08-06	102.00	103.02	101.54	102.40	33408
2007-08-07	101.18	102.98	101.18	101.77	9734
2007-08-08	103.27	117.70	102.38	117.70	33000
2007-08-09	114.99	119.45	110.00	111.05	23362
2007-08-10	112.22	119.45	112.09	118.47	28331
2007-08-13	119.45	120.81	112.79	117.50	11080
2007-08-14	116.76	116.76	105.00	105.44	11633
2007-08-15	105.50	113.25	103.50	105.11	21429
2007-08-16	104.50	115.93	104.01	115.11	34022
2007-08-17	121.08	121.08	116.48	119.13	45808
2007-08-20	119.41	119.41	108.00	110.90	13979
2007-08-21	110.90	117.85	107.87	117.84	24620
2007-08-22	118.84	120.97	117.08	120.29	13619
2007-08-23	121.31	121.31	117.69	118.70	4930
2007-08-24	118.00	118.96	117.17	118.34	12286
2007-08-27	118.44	118.99	115.63	117.25	2382
2007-08-28	116.02	119.68	113.40	113.93	8637
2007-08-29	115.32	119.80	114.00	119.80	14298
2007-08-30	118.31	119.82	114.30	115.22	7673
2007-08-31	116.67	127.53	114.47	127.53	57121
2007-09-04	125.90	132.15	123.05	131.54	50877
2007-09-05	130.01	130.19	126.25	127.51	34651
2007-09-06	126.58	128.10	124.16	125.00	30861
2007-09-07	123.00	125.99	115.72	117.06	8388
2007-09-10	117.06	120.24	112.20	115.80	11888
2007-09-11	119.73	119.73	114.07	116.55	8538
2007-09-12	114.40	116.25	113.10	115.44	2716
2007-09-13	116.47	120.70	113.07	119.12	8595
2007-09-14	118.10	120.39	116.67	118.60	13274
2007-09-17	118.74	119.40	115.13	115.16	5826
2007-09-18	116.75	123.78	113.82	123.78	22072
2007-09-19	123.62	131.20	123.01	130.71	31715
2007-09-20	130.85	134.00	126.94	129.94	19221
2007-09-21	132.12	134.28	128.66	132.95	24832
2007-09-24	133.00	133.90	128.92	133.49	9347
2007-09-25	132.12	134.00	130.97	132.15	8124
2007-09-26	133.28	133.28	122.06	128.78	19863
2007-09-27	128.78	132.48	126.37	130.52	15053
2007-09-28	129.89	132.45	124.54	126.75	14326
2007-10-01	130.07	132.99	128.47	131.98	18923
2007-10-02	132.67	138.90	130.75	138.90	21072
2007-10-03	130.86	137.83	130.20	131.70	15363
2007-10-04	137.31	137.31	131.00	131.10	6474
2007-10-05	133.43	141.19	132.45	141.19	15086
2007-10-08	140.31	140.31	137.05	139.06	3000
2007-10-09	138.60	143.10	136.19	143.01	4300
2007-10-10	143.29	144.58	141.72	144.58	5992
2007-10-11	143.98	145.00	140.95	144.68	10365
2007-10-12	144.30	146.81	143.55	146.81	2287
2007-10-15	146.50	146.75	132.01	144.13	18983
2007-10-16	142.98	144.92	141.82	144.60	6289
2007-10-17	145.00	146.50	138.60	143.95	8027
2007-10-18	143.65	144.32	142.64	143.96	3936
2007-10-19	143.96	143.96	130.94	131.20	17785
2007-10-22	130.03	134.49	130.00	133.37	12889
2007-10-23	133.70	135.75	130.12	131.84	9186
2007-10-24	130.60	131.01	127.14	128.51	2950
2007-10-25	128.43	129.54	127.01	127.74	3162
2007-10-26	129.28	131.40	125.00	129.77	11163
2007-10-29	130.55	130.95	126.40	130.47	8446
2007-10-30	130.15	132.04	126.01	128.71	7220
2007-10-31	128.71	129.51	126.82	128.19	7151
2007-11-01	125.02	125.12	112.58	113.41	23563
2007-11-02	115.03	119.82	113.75	116.85	14971
2007-11-05	114.90	114.90	108.20	108.20	13929
2007-11-06	108.00	111.78	107.01	109.40	19920
2007-11-07	107.85	109.37	104.57	105.10	16916
2007-11-08	106.04	108.95	105.01	108.95	9113
2007-11-09	107.17	107.52	106.00	107.52	4255
2007-11-12	107.83	111.74	104.93	109.64	8360
2007-11-13	109.75	117.25	109.24	117.10	12054
2007-11-14	118.89	121.00	112.56	116.05	7588
2007-11-15	116.05	117.02	112.09	114.41	5823
2007-11-16	114.45	114.64	110.10	114.09	12500
2007-11-19	112.65	112.65	108.58	110.36	6708
2007-11-20	109.42	112.00	107.07	111.69	10656
2007-11-21	110.83	112.47	108.91	110.38	11288
2007-11-23	108.64	111.74	106.10	111.74	4800
2007-11-26	111.09	113.52	105.61	105.62	17249
2007-11-27	106.15	108.39	105.71	106.64	5560
2007-11-28	108.03	116.00	108.03	116.00	16766
2007-11-29	115.50	115.50	112.98	114.00	4355
2007-11-30	115.84	116.18	107.26	108.50	18262
2007-12-03	109.48	109.48	103.94	103.94	11721
2007-12-04	103.25	104.84	103.25	104.32	12375
2007-12-05	107.46	107.46	104.50	104.80	7453
2007-12-06	106.90	112.66	104.75	112.66	14418
2007-12-07	114.07	114.76	111.25	113.27	7050
2007-12-10	114.55	114.55	113.39	114.06	7938
2007-12-11	114.86	116.99	107.22	107.82	8127
2007-12-12	111.05	118.97	110.95	117.80	2647
2007-12-13	116.56	118.97	114.56	117.85	5150
2007-12-14	116.33	116.33	107.71	108.54	4062
2007-12-17	107.64	114.85	107.64	108.75	9084
2007-12-18	111.11	112.67	109.25	111.94	6314
2007-12-19	114.00	119.64	113.15	118.15	16521
2007-12-20	119.84	119.99	115.04	117.91	5851
2007-12-21	123.44	132.75	118.74	128.26	71901
2007-12-24	125.21	128.18	124.35	127.66	8306
2007-12-26	124.98	126.95	113.95	121.25	127244
2007-12-27	120.10	121.00	119.00	119.82	11853
2007-12-28	123.80	124.45	120.65	122.34	6582
2007-12-31	121.50	124.60	116.61	122.42	15529
2008-01-02	121.98	121.98	112.66	113.41	11131
2008-01-03	115.57	115.57	107.86	108.51	11708
2008-01-04	106.66	112.98	106.00	106.48	7874
2008-01-07	107.00	108.32	103.78	107.57	6475
2008-01-08	108.52	110.49	103.71	103.71	8612
2008-01-09	103.82	109.15	102.07	106.10	19097
2008-01-10	105.09	108.81	105.09	107.98	6530
2008-01-11	109.68	110.08	104.77	105.30	6475
2008-01-14	111.76	111.76	104.20	104.20	6807
2008-01-15	104.00	106.12	102.61	104.05	4992
2008-01-16	103.98	108.23	103.98	107.04	15403
2008-01-17	105.64	105.95	101.06	103.88	17916
2008-01-18	103.24	107.32	103.24	105.00	18076
2008-01-22	101.00	109.98	101.00	107.76	13130
2008-01-23	105.44	108.69	103.02	107.22	10908
2008-01-24	108.06	108.06	104.50	105.12	6820
2008-01-25	106.84	106.84	104.24	106.01	7669
2008-01-28	106.00	106.99	103.85	105.57	6990
2008-01-29	104.65	108.48	104.65	107.41	8058
2008-01-30	106.46	109.69	105.06	106.00	9823
2008-01-31	105.15	108.79	103.85	103.85	20418
2008-02-01	106.60	106.76	104.80	106.53	4129
2008-02-04	103.21	108.00	103.21	105.00	5576
2008-02-05	103.49	105.12	100.27	102.97	20194
2008-02-06	104.00	106.96	103.90	105.02	8874
2008-02-07	104.63	106.63	104.63	105.00	2405
2008-02-08	105.00	105.02	104.77	105.02	19436
2008-02-11	104.85	104.85	100.26	100.63	4935
2008-02-12	103.19	103.25	100.00	100.02	18235
2008-02-13	101.19	106.74	100.41	106.74	6278
2008-02-14	102.51	103.05	100.40	100.40	2817
2008-02-15	100.00	102.54	98.83	99.11	15185
2008-02-19	100.63	101.99	99.03	99.45	10587
2008-02-20	99.15	99.99	99.15	99.99	3530
2008-02-21	100.38	101.64	99.01	99.12	4448
2008-02-22	99.30	101.15	97.31	98.09	20600
2008-02-25	98.14	99.30	97.99	98.50	10347
2008-02-26	98.14	102.94	97.78	100.57	5854
2008-02-27	103.46	109.97	100.54	109.89	23604
2008-02-28	108.80	109.33	102.50	102.58	9104
2008-02-29	101.18	101.18	97.99	97.99	15011
2008-03-03	98.00	98.88	97.99	98.00	17223
2008-03-04	97.45	98.68	96.82	97.37	11364
2008-03-05	97.00	98.51	96.87	98.08	12193
2008-03-06	97.34	97.50	96.00	96.00	21120
2008-03-07	96.00	97.28	92.82	95.45	50934
2008-03-10	96.17	97.50	94.50	94.74	38510
2008-03-11	97.21	97.62	96.81	97.00	20310
2008-03-12	97.00	99.87	96.98	98.98	17735
2008-03-13	97.24	99.63	97.24	99.15	23725
2008-03-14	99.15	99.15	94.58	95.78	9025
2008-03-17	93.23	94.00	91.00	91.88	16250
2008-03-18	91.00	97.43	90.00	96.74	28218
2008-03-19	97.66	98.24	96.45	96.45	16386
2008-03-20	98.73	99.60	96.54	99.60	80076
2008-03-24	100.00	109.22	100.00	108.78	10954
2008-03-25	109.25	109.25	104.50	106.60	10906
2008-03-26	106.30	108.54	102.50	108.33	5296
2008-03-27	108.96	110.95	106.85	107.82	12812
2008-03-28	110.50	110.50	108.06	108.56	2924
2008-03-31	110.50	112.55	109.75	111.27	6129
2008-04-01	113.90	114.97	105.51	111.21	19570
2008-04-02	111.40	112.04	109.01	110.89	9301
2008-04-03	109.01	123.17	107.16	120.00	27443
2008-04-04	120.00	120.00	113.19	115.11	10281
2008-04-07	113.97	115.49	113.97	114.55	3597
2008-04-08	114.73	114.73	111.04	111.29	6074
2008-04-09	110.50	111.00	100.70	101.35	15306
2008-04-10	101.53	105.63	100.05	105.63	9284
2008-04-11	102.52	105.05	101.00	101.08	4313
2008-04-14	101.00	101.71	99.42	99.88	10981
2008-04-15	100.76	109.92	100.76	109.92	9411
2008-04-16	111.23	112.51	107.01	112.51	10089
2008-04-17	114.74	114.74	108.73	113.08	3836
2008-04-18	115.01	118.00	111.12	116.03	10136
2008-04-21	115.03	115.03	111.20	111.20	1411
2008-04-22	110.45	110.45	102.04	104.33	8095
2008-04-23	104.98	108.93	104.20	107.36	1755
2008-04-24	107.83	113.43	105.60	113.43	6410
2008-04-25	113.49	114.39	111.50	112.99	2516
2008-04-28	112.61	117.07	112.61	116.95	4907
2008-04-29	117.98	117.98	108.76	109.52	3489
2008-04-30	110.30	111.16	108.00	108.74	4362
2008-05-01	109.00	119.25	106.40	117.92	18689
2008-05-02	116.23	121.98	115.97	118.67	45911
2008-05-05	117.25	118.81	114.59	114.59	9774
2008-05-06	113.57	113.80	111.72	112.99	3886
2008-05-07	113.03	114.63	104.01	104.44	13439
2008-05-08	104.44	106.64	103.57	105.02	10907
2008-05-09	104.49	107.03	103.50	104.20	6111
2008-05-12	103.23	112.36	103.23	112.22	10506
2008-05-13	114.00	114.00	106.18	107.99	7534
2008-05-14	106.93	110.05	105.92	105.92	6974
2008-05-15	104.96	105.86	104.96	105.13	7532
2008-05-16	106.90	106.90	102.03	103.60	17877
2008-05-19	103.77	106.74	102.07	103.80	11883
2008-05-20	103.52	106.06	101.31	102.11	5960
2008-05-21	102.94	103.56	100.63	100.70	9092
2008-05-22	100.01	103.82	100.01	101.75	10218
2008-05-23	101.06	101.68	98.25	98.88	8188
2008-05-27	98.54	103.96	98.54	101.80	7949
2008-05-28	103.62	103.62	101.19	102.21	4973
2008-05-29	101.80	103.75	100.05	102.00	28740
2008-05-30	102.30	107.21	101.45	106.74	29765
2008-06-02	106.19	106.19	101.04	104.67	10905
2008-06-03	103.66	104.54	101.50	104.02	9369
2008-06-04	103.48	104.67	101.83	104.49	9612
2008-06-05	103.66	109.25	101.59	108.00	21710
2008-06-06	104.01	105.00	99.73	99.77	18580
2008-06-09	99.67	100.37	95.00	95.15	24051
2008-06-10	94.26	99.71	94.00	98.48	5081
2008-06-11	97.61	98.47	94.81	97.38	12373
2008-06-12	98.44	99.00	95.46	96.48	5855
2008-06-13	97.00	97.10	95.05	97.10	13039
2008-06-16	96.60	97.96	95.31	97.00	14417
2008-06-17	96.62	97.37	95.20	96.15	17062
2008-06-18	95.12	95.20	93.01	93.01	16721
2008-06-19	93.00	93.10	89.56	91.64	17067
2008-06-20	90.91	91.42	89.63	89.88	30511
2008-06-23	90.00	91.05	85.99	86.65	18509
2008-06-24	85.94	87.02	83.94	85.20	15689
2008-06-25	85.40	92.13	82.95	91.25	38196
2008-06-26	90.61	90.61	87.50	87.50	57785
2008-06-27	87.65	92.92	87.65	91.74	211526
2008-06-30	91.41	92.84	87.20	87.50	21571
2008-07-01	87.52	92.00	87.52	90.19	43473
2008-07-02	91.99	92.49	87.50	87.50	21338
2008-07-03	87.76	91.85	87.63	88.96	10473
2008-07-07	90.57	92.38	87.52	87.52	13273
2008-07-08	87.50	92.40	87.50	92.40	37677
2008-07-09	92.00	92.79	88.75	89.24	13568
2008-07-10	88.02	91.24	87.50	90.63	8243
2008-07-11	91.00	93.96	90.29	93.96	21970
2008-07-14	91.66	91.66	90.00	90.80	35634
2008-07-15	89.96	93.96	89.96	90.75	24942
2008-07-16	90.75	100.99	90.75	98.50	29361
2008-07-17	97.33	102.75	97.28	101.14	14681
2008-07-18	101.87	102.00	98.80	99.60	22995
2008-07-21	100.50	100.50	94.64	99.59	99736
2008-07-22	98.65	105.79	98.64	103.33	21987
2008-07-23	102.77	102.86	99.26	100.80	37547
2008-07-24	100.00	102.54	100.00	101.69	21131
2008-07-25	103.43	106.97	101.50	106.93	8694
2008-07-28	104.81	106.97	102.56	103.50	16055
2008-07-29	107.91	109.67	105.14	109.60	14593
2008-07-30	109.64	110.00	106.93	108.00	12364
2008-07-31	105.06	105.21	101.13	101.75	52499
2008-08-01	101.66	104.70	101.34	103.69	9022
2008-08-04	100.49	104.79	100.49	100.80	8315
2008-08-05	102.96	105.28	100.42	103.24	22020
2008-08-06	102.37	107.43	101.13	106.60	11694
2008-08-07	104.84	110.46	104.84	110.46	16735
2008-08-08	109.52	119.56	105.50	114.97	49854
2008-08-11	114.61	123.55	114.61	122.00	41910
2008-08-12	120.59	123.35	119.31	119.31	27266
2008-08-13	117.70	117.70	108.00	109.53	29178
2008-08-14	108.63	116.01	106.70	115.53	22336
2008-08-15	115.01	115.01	108.49	108.67	17407
2008-08-18	109.52	114.37	108.62	109.98	6123
2008-08-19	105.05	107.00	102.88	107.00	26208
2008-08-20	105.01	111.72	104.04	110.57	29442
2008-08-21	108.71	111.76	106.05	109.46	14015
2008-08-22	107.99	116.00	107.99	112.24	22384
2008-08-25	111.29	111.51	105.41	105.76	9919
2008-08-26	110.95	110.95	103.72	107.93	5388
2008-08-27	107.08	110.00	106.13	109.99	10458
2008-08-28	109.46	113.88	109.46	112.00	12568
2008-08-29	109.49	117.42	107.55	117.31	14381
2008-09-02	117.00	117.00	114.03	116.59	20496
2008-09-03	115.28	116.46	112.40	115.02	32326
2008-09-04	114.08	115.00	109.18	111.24	12075
2008-09-05	109.96	112.88	106.54	111.37	11714
2008-09-08	114.88	115.99	113.03	115.49	30758
2008-09-09	114.79	115.64	113.35	113.35	17351
2008-09-10	113.01	117.99	109.46	110.10	45547
2008-09-11	109.23	109.23	105.14	105.77	27693
2008-09-12	106.00	107.19	103.75	106.52	34052
2008-09-15	104.99	105.97	101.49	103.00	26504
2008-09-16	103.99	107.65	96.00	101.83	51869
2008-09-17	98.48	101.97	97.31	101.50	34597
2008-09-18	102.50	118.99	99.19	117.00	56382
2008-09-19	135.02	135.02	99.12	109.12	141524
2008-09-22	103.42	112.77	103.42	111.09	5297
2008-09-23	104.91	107.01	99.95	100.76	27676
2008-09-24	101.00	107.95	101.00	105.58	5983
2008-09-25	103.51	114.00	103.51	105.42	8048
2008-09-26	107.59	112.24	103.94	105.97	10392
2008-09-29	102.00	106.97	91.16	100.67	41008
2008-09-30	100.41	100.41	91.51	97.36	30449
2008-10-01	94.63	99.20	93.61	95.00	21032
2008-10-02	93.82	95.04	92.38	94.74	13884
2008-10-03	98.64	101.50	95.29	97.22	3982
2008-10-06	94.27	95.65	85.01	88.00	32134
2008-10-07	87.12	91.00	86.75	88.40	9354
2008-10-08	81.21	90.75	77.00	81.91	30749
2008-10-09	84.02	87.84	70.39	72.31	27708
2008-10-10	69.46	85.20	60.50	81.11	50440
2008-10-13	87.99	89.99	85.61	89.34	26327
2008-10-14	94.99	94.99	86.43	86.43	8708
2008-10-15	86.25	87.99	78.00	78.52	19850
2008-10-16	78.52	84.50	74.78	83.60	24469
2008-10-17	81.49	83.41	73.00	81.64	24661
2008-10-20	86.00	86.80	80.34	82.35	10826
2008-10-21	80.84	82.57	78.94	80.09	13111
2008-10-22	77.90	79.79	72.27	72.27	18995
2008-10-23	72.69	76.52	68.76	69.00	24925
2008-10-24	62.99	65.00	50.51	63.82	31010
2008-10-27	63.17	63.17	58.52	59.57	21244
2008-10-28	61.55	64.05	53.98	64.05	39421
2008-10-29	63.96	66.50	59.09	65.85	20020
2008-10-30	67.96	67.96	64.32	67.09	16100
2008-10-31	66.52	76.50	66.52	76.15	17640
2008-11-03	78.57	80.73	78.57	80.73	20308
2008-11-04	81.25	83.20	79.53	79.97	23223
2008-11-05	78.54	81.99	70.75	71.57	36206
2008-11-06	70.38	73.96	67.95	71.91	19734
2008-11-07	72.53	74.63	67.51	73.31	15031
2008-11-10	74.69	77.50	70.07	70.07	6709
2008-11-11	72.75	72.75	61.64	62.26	23517
2008-11-12	60.91	66.41	58.62	64.09	23273
2008-11-13	64.97	66.93	61.60	66.43	21994
2008-11-14	65.23	66.58	61.70	62.82	11781
2008-11-17	62.31	63.96	58.30	59.29	9736
2008-11-18	59.56	62.52	57.00	57.65	19858
2008-11-19	56.80	56.80	47.87	49.41	67170
2008-11-20	50.00	53.41	44.13	44.13	44017
2008-11-21	46.09	48.02	43.20	46.75	37852
2008-11-24	48.01	53.24	45.37	47.25	49881
2008-11-25	48.15	48.49	44.70	45.96	25873
2008-11-26	44.74	47.79	44.74	47.13	49967
2008-11-28	46.48	48.20	46.48	47.53	4956
2008-12-01	47.15	48.07	41.85	43.06	19059
2008-12-02	44.03	45.27	41.20	44.27	23273
2008-12-03	43.15	47.26	43.15	45.08	25947
2008-12-04	43.92	47.38	42.96	43.70	26533
2008-12-05	43.01	48.18	42.07	48.18	10008
2008-12-08	48.13	61.59	48.13	60.88	32763
2008-12-09	59.82	66.99	58.99	63.82	13797
2008-12-10	64.37	64.37	54.10	58.45	20247
2008-12-11	56.69	59.86	53.41	53.96	9665
2008-12-12	55.37	58.94	53.30	57.72	22491
2008-12-15	57.93	60.00	52.19	52.19	13871
2008-12-16	53.28	59.10	52.75	57.40	30519
2008-12-17	56.46	58.85	53.36	56.97	11535
2008-12-18	58.90	61.51	53.35	57.82	20569
2008-12-19	60.70	61.27	56.96	58.34	57380
2008-12-22	58.29	58.29	50.77	53.49	28173
2008-12-23	53.86	56.53	51.43	55.67	16451
2008-12-24	55.75	57.20	54.50	57.20	3846
2008-12-26	58.27	63.17	58.08	62.01	6494
2008-12-29	60.05	60.05	56.20	56.20	22824
2008-12-30	56.68	57.01	55.63	56.90	10096
2008-12-31	57.90	59.41	57.90	59.14	16071
2009-01-02	59.27	64.99	59.27	64.95	19435
2009-01-05	65.09	67.51	64.04	67.51	16781
2009-01-06	68.38	74.86	68.38	73.59	38912
2009-01-07	72.29	75.89	69.91	73.21	30860
2009-01-08	75.48	76.41	73.24	76.41	13044
2009-01-09	76.19	76.63	70.06	72.24	19170
2009-01-12	71.91	71.91	64.37	64.65	32001
2009-01-13	64.25	66.63	60.07	61.74	20312
2009-01-14	60.21	62.49	59.51	59.55	19465
2009-01-15	59.69	60.95	55.29	58.69	51019
2009-01-16	60.00	61.33	59.01	60.93	15415
2009-01-20	59.96	61.85	56.00	56.49	49776
2009-01-21	57.20	64.99	56.47	64.69	25072
2009-01-22	61.39	63.17	58.13	59.57	37237
2009-01-23	58.00	59.86	57.46	57.94	23719
2009-01-26	59.67	59.67	56.01	56.86	34352
2009-01-27	56.91	58.72	55.75	57.95	14108
2009-01-28	59.44	62.79	58.00	60.12	40642
2009-01-29	60.05	60.05	56.55	57.10	21380
2009-01-30	57.91	57.91	52.54	54.15	27847
2009-02-02	53.59	58.16	52.51	56.94	44527
2009-02-03	57.30	63.39	54.39	61.16	23735
2009-02-04	60.99	61.26	55.40	56.84	13301
2009-02-05	57.07	59.24	56.00	56.13	23482
2009-02-06	56.25	59.00	55.31	57.24	27497
2009-02-09	56.81	58.50	55.18	55.23	10001
2009-02-10	55.38	57.45	51.16	51.37	31332
2009-02-11	51.52	52.91	50.91	51.39	16273
2009-02-12	50.82	53.00	48.11	49.06	45252
2009-02-13	50.50	50.99	48.63	49.61	45230
2009-02-17	48.00	49.38	46.80	46.83	22652
2009-02-18	47.63	47.76	45.90	47.16	21337
2009-02-19	47.72	49.11	46.50	47.00	42009
2009-02-20	46.27	47.61	45.40	46.81	45551
2009-02-23	47.12	47.50	44.04	44.04	33510
2009-02-24	44.56	48.48	44.06	47.99	33924
2009-02-25	47.71	47.71	44.01	45.00	29775
2009-02-26	45.39	46.20	44.50	46.17	22861
2009-02-27	46.70	47.89	44.90	46.09	8386
2009-03-02	45.63	46.00	44.21	45.01	17628
2009-03-03	44.40	45.24	43.14	43.99	38302
2009-03-04	44.66	46.65	42.56	43.75	27366
2009-03-05	44.41	45.50	41.41	44.00	38199
2009-03-06	44.44	46.00	43.01	44.55	22132
2009-03-09	44.30	45.41	42.46	43.50	22875
2009-03-10	44.50	48.00	44.04	47.67	78771
2009-03-11	48.77	48.97	47.01	48.04	20076
2009-03-12	47.63	50.87	47.16	50.09	47379
2009-03-13	50.53	52.99	48.31	51.37	17862
2009-03-16	51.79	52.49	51.12	51.69	26724
2009-03-17	51.49	54.83	51.49	54.83	34128
2009-03-18	54.66	59.81	53.28	58.39	39667
2009-03-19	59.00	59.00	53.50	56.49	11883
2009-03-20	54.24	56.69	51.01	51.59	24275
2009-03-23	54.45	58.08	53.29	58.08	22248
2009-03-24	57.30	57.77	53.28	53.73	20094
2009-03-25	54.50	57.42	54.25	56.27	11397
2009-03-26	57.36	58.87	56.13	57.56	18375
2009-03-27	56.52	58.62	56.49	56.83	15463
2009-03-30	55.32	55.32	52.66	54.55	14329
2009-03-31	55.23	57.75	54.59	56.32	20550
2009-04-01	55.24	57.14	53.98	57.09	26847
2009-04-02	58.00	60.85	57.53	59.30	59623
2009-04-03	59.17	63.25	57.33	62.00	22033
2009-04-06	60.02	63.00	60.02	62.32	11176
2009-04-07	60.75	63.03	60.04	60.64	17707
2009-04-08	60.77	62.82	60.60	61.81	27766
2009-04-09	62.38	64.94	62.38	64.40	24368
2009-04-13	63.32	66.50	62.00	66.49	23400
2009-04-14	65.51	66.42	63.46	63.69	20930
2009-04-15	63.12	66.27	62.50	66.27	14272
2009-04-16	65.50	70.35	65.49	69.88	20548
2009-04-17	70.27	71.99	68.02	71.04	39327
2009-04-20	69.21	69.96	65.26	66.55	27723
2009-04-21	62.77	74.40	62.77	74.23	26153
2009-04-22	72.69	75.20	70.53	71.40	28476
2009-04-23	71.69	71.69	67.00	67.68	15175
2009-04-24	68.09	69.21	67.09	68.21	18767
2009-04-27	66.88	68.98	65.02	65.99	24757
2009-04-28	65.05	74.22	65.05	71.04	29752
2009-04-29	71.51	74.94	70.05	71.94	25368
2009-04-30	71.79	73.49	71.34	71.34	15566
2009-05-01	70.43	71.61	68.36	69.35	17078
2009-05-04	69.17	70.00	68.56	69.87	33892
2009-05-05	69.59	69.62	68.40	69.34	22724
2009-05-06	69.00	69.26	66.20	67.75	34200
2009-05-07	68.50	68.85	64.04	65.00	63903
2009-05-08	66.37	70.08	64.45	70.00	38020
2009-05-11	69.84	69.84	66.66	67.72	12990
2009-05-12	67.63	68.05	65.00	66.46	18281
2009-05-13	65.09	67.72	64.90	66.97	41651
2009-05-14	67.15	69.47	64.41	69.34	106961
2009-05-15	68.99	69.71	68.42	69.01	26042
2009-05-18	69.80	71.27	69.01	70.80	32863
2009-05-19	71.00	71.74	68.69	69.24	19158
2009-05-20	69.99	71.51	68.98	69.61	38511
2009-05-21	68.36	68.36	64.00	64.50	141681
2009-05-22	64.75	65.82	60.78	61.19	28317
2009-05-26	60.67	61.17	58.86	60.38	64181
2009-05-27	59.75	61.69	58.08	58.11	46061
2009-05-28	58.21	58.50	55.38	56.84	43496
2009-05-29	56.75	59.54	54.12	55.20	338607
2009-06-01	56.16	56.71	50.11	55.00	190966
2009-06-02	54.90	64.00	54.00	61.57	180409
2009-06-03	61.18	62.41	58.51	60.29	50073
2009-06-04	60.00	60.87	59.61	60.01	103890
2009-06-05	60.01	60.18	58.97	59.90	17905
2009-06-08	60.83	60.83	59.40	59.95	21198
2009-06-09	60.31	60.60	59.54	60.14	39191
2009-06-10	60.25	60.27	59.00	59.59	91772
2009-06-11	59.95	61.51	59.09	59.91	27493
2009-06-12	59.20	59.59	57.71	59.39	22988
2009-06-15	59.42	59.54	56.63	57.13	117456
2009-06-16	58.85	58.85	56.32	56.32	16054
2009-06-17	56.41	58.34	55.70	56.37	29301
2009-06-18	55.01	59.31	55.01	57.92	32172
2009-06-19	58.94	59.02	56.79	57.74	51367
2009-06-22	58.80	58.80	55.00	55.01	22783
2009-06-23	55.62	56.33	55.01	55.86	11955
2009-06-24	56.52	58.67	55.27	57.61	39857
2009-06-25	57.29	59.95	57.29	59.22	24430
2009-06-26	58.66	59.37	57.07	59.24	286743
2009-06-29	59.00	59.22	57.17	58.29	23699
2009-06-30	58.51	59.43	57.11	58.85	30127
2009-07-01	59.51	61.84	59.25	60.10	23952
2009-07-02	59.21	59.21	55.50	55.96	34631
2009-07-06	55.87	56.94	55.10	56.56	12255
2009-07-07	56.79	58.43	55.67	57.73	19903
2009-07-08	58.18	59.86	58.18	59.43	15122
2009-07-09	60.00	60.00	57.32	57.89	11580
2009-07-10	57.74	57.75	56.38	56.67	13612
2009-07-13	57.47	57.47	55.58	57.42	29389
2009-07-14	57.15	58.05	56.07	56.88	19991
2009-07-15	58.21	60.32	57.86	60.03	26678
2009-07-16	59.86	60.92	57.90	60.10	24423
2009-07-17	60.00	60.00	58.89	59.35	17798
2009-07-20	59.41	60.57	59.41	60.57	12923
2009-07-21	60.19	60.27	59.28	60.24	8703
2009-07-22	59.74	60.25	58.16	60.10	15423
2009-07-23	59.76	62.87	59.00	62.56	45682
2009-07-24	62.57	62.84	61.26	62.33	12426
2009-07-27	61.41	62.25	61.00	61.08	6733
2009-07-28	60.32	61.51	60.32	61.22	34440
2009-07-29	60.02	60.80	59.50	59.76	33211
2009-07-30	60.00	62.49	59.66	59.69	27451
2009-07-31	59.50	61.93	59.50	59.85	20514
2009-08-03	60.44	60.44	59.19	59.96	10206
2009-08-04	59.68	62.28	59.11	61.60	48473
2009-08-05	61.39	61.52	58.80	60.43	27299
2009-08-06	60.90	60.90	59.35	59.35	15085
2009-08-07	60.00	62.00	59.50	59.52	13691
2009-08-10	59.50	60.11	59.08	59.59	14629
2009-08-11	59.43	60.36	59.40	60.00	12807
2009-08-12	60.24	63.42	60.00	61.81	90989
2009-08-13	61.89	63.51	60.40	63.50	15956
2009-08-14	63.72	63.72	62.01	62.19	44104
2009-08-17	61.36	61.97	60.36	61.27	16254
2009-08-18	61.46	62.37	60.58	61.25	15627
2009-08-19	60.60	62.75	60.60	61.85	18698
2009-08-20	60.77	62.50	60.72	61.79	31070
2009-08-21	62.78	63.35	61.85	62.40	26256
2009-08-24	62.00	62.83	61.88	61.88	18785
2009-08-25	61.90	64.41	61.90	62.21	45872
2009-08-26	62.18	63.98	62.18	63.25	33101
2009-08-27	63.00	63.58	62.51	63.00	20887
2009-08-28	63.39	63.97	62.14	62.51	14746
2009-08-31	62.17	63.13	61.51	61.88	25123
2009-09-01	61.65	62.91	59.50	59.80	29277
2009-09-02	62.18	62.18	59.60	61.08	11616
2009-09-03	61.58	62.55	60.55	62.55	11461
2009-09-04	62.59	63.26	62.34	63.25	10747
2009-09-08	63.50	63.74	61.87	61.87	18400
2009-09-09	61.87	62.90	61.87	62.13	19918
2009-09-10	61.88	62.60	61.88	62.35	24187
2009-09-11	62.02	62.33	61.92	61.92	24857
2009-09-14	61.31	62.00	61.31	61.65	20677
2009-09-15	61.34	61.96	60.32	61.05	95154
2009-09-16	62.00	62.00	60.72	61.00	47951
2009-09-17	60.73	61.71	60.22	60.23	26572
2009-09-18	60.45	63.01	60.34	63.01	93519
2009-09-21	62.44	62.83	61.55	62.10	30150
2009-09-22	62.40	64.27	62.24	63.80	33255
2009-09-23	63.90	63.90	61.77	61.77	11662
2009-09-24	61.86	61.86	60.51	61.22	15794
2009-09-25	60.87	61.17	60.00	60.95	13248
2009-09-28	61.11	62.90	61.11	61.81	11952
2009-09-29	62.49	62.96	60.15	62.54	15201
2009-09-30	62.40	63.12	61.60	62.13	27497
2009-10-01	61.66	62.32	59.50	59.50	14759
2009-10-02	59.50	60.04	58.03	58.36	24960
2009-10-05	58.48	58.90	58.07	58.84	15307
2009-10-06	59.37	61.08	59.32	61.01	20582
2009-10-07	61.85	62.91	61.18	62.73	21408
2009-10-08	63.40	65.39	63.40	64.42	26884
2009-10-09	64.51	66.28	64.33	66.25	27710
2009-10-12	66.89	69.89	66.74	68.54	39554
2009-10-13	68.54	68.56	65.01	65.84	22526
2009-10-14	66.90	68.79	66.90	67.60	18305
2009-10-15	67.50	68.49	66.86	67.80	19291
2009-10-16	67.09	68.44	65.33	66.89	41888
2009-10-19	67.34	67.85	65.95	67.67	28890
2009-10-20	67.57	68.19	67.12	67.75	13015
2009-10-21	67.53	68.98	67.46	67.50	28150
2009-10-22	67.40	67.40	65.08	66.40	27615
2009-10-23	66.47	66.47	64.81	65.00	33232
2009-10-26	65.27	65.90	63.40	64.65	29823
2009-10-27	65.08	65.98	63.85	64.65	21197
2009-10-28	64.35	64.93	63.44	63.71	30376
2009-10-29	64.31	64.42	63.35	63.84	15629
2009-10-30	63.45	63.45	60.97	61.00	28702
2009-11-02	61.60	62.75	61.00	61.75	20208
2009-11-03	61.42	62.95	60.72	62.95	20369
2009-11-04	63.11	63.19	61.80	62.81	24270
2009-11-05	63.21	64.98	63.20	64.94	17041
2009-11-06	64.00	65.26	64.00	64.71	13724
2009-11-09	65.84	67.51	64.04	67.35	21570
2009-11-10	67.00	67.85	66.15	66.68	18023
2009-11-11	67.51	67.51	65.09	66.39	43555
2009-11-12	65.08	67.90	65.08	66.87	35546
2009-11-13	67.32	67.86	66.65	67.45	20791
2009-11-16	68.22	71.98	68.06	71.51	43784
2009-11-17	70.96	71.87	69.81	71.79	17061
2009-11-18	71.98	72.49	71.14	72.09	12350
2009-11-19	72.09	72.90	71.14	72.81	49248
2009-11-20	72.07	73.11	71.96	72.92	22457
2009-11-23	73.19	75.00	73.07	74.67	19113
2009-11-24	74.49	74.49	72.80	74.29	32289
2009-11-25	74.28	74.89	72.83	72.99	15793
2009-11-27	70.30	74.05	70.30	72.66	26689
2009-11-30	72.66	73.87	72.16	73.57	139247
2009-12-01	73.52	74.00	72.30	73.14	48045
2009-12-02	73.00	74.00	73.00	73.86	21981
2009-12-03	73.91	74.41	72.20	72.76	22569
2009-12-04	74.27	74.64	73.22	74.15	29244
2009-12-07	74.16	74.38	73.57	73.95	22975
2009-12-08	72.31	74.10	72.31	73.91	28154
2009-12-09	73.83	73.99	73.12	73.65	25369
2009-12-10	74.17	74.99	73.12	73.27	17548
2009-12-11	73.50	74.10	73.23	73.43	29644
2009-12-14	73.50	74.43	72.87	73.00	55262
2009-12-15	72.20	74.03	71.70	73.25	35199
2009-12-16	74.03	74.06	72.28	73.64	18949
2009-12-17	73.31	73.49	72.79	72.79	15879
2009-12-18	73.87	73.87	71.40	72.64	76081
2009-12-21	72.84	73.72	72.25	73.00	13891
2009-12-22	72.91	73.02	72.00	72.92	9318
2009-12-23	72.59	73.12	72.22	72.95	4895
2009-12-24	73.01	74.01	73.01	73.78	2441
2009-12-28	74.19	74.84	72.37	73.74	9471
2009-12-29	74.97	74.97	73.57	73.99	5520
2009-12-30	73.48	73.95	72.92	73.93	8574
2009-12-31	73.68	74.72	72.84	73.02	10063
2010-01-04	73.92	74.42	73.44	73.94	11239
2010-01-05	73.62	74.87	72.63	72.63	16656
2010-01-06	72.76	73.99	71.45	71.45	15191
2010-01-07	71.60	72.46	69.18	69.48	25009
2010-01-08	69.48	71.58	69.48	70.37	31913
2010-01-11	70.50	70.50	68.25	68.25	11891
2010-01-12	67.73	68.20	66.09	66.36	22838
2010-01-13	66.50	67.38	66.30	66.74	20305
2010-01-14	66.85	67.99	66.85	67.50	19699
2010-01-15	67.83	67.83	65.82	65.86	21008
2010-01-19	66.31	67.57	66.31	67.33	16107
2010-01-20	66.99	67.75	66.01	66.51	17755
2010-01-21	66.55	66.61	65.16	65.16	23996
2010-01-22	65.00	66.41	64.06	64.84	17940
2010-01-25	65.06	65.88	64.50	64.91	12736
2010-01-26	64.64	65.01	63.78	63.88	10688
2010-01-27	63.40	65.00	63.40	65.00	12443
2010-01-28	65.32	66.07	63.17	64.58	17782
2010-01-29	64.64	65.77	64.35	64.89	21734
2010-02-01	65.00	66.87	64.07	64.10	16491
2010-02-02	64.00	64.77	63.42	63.72	15208
2010-02-03	63.70	64.23	62.82	63.65	14577
2010-02-04	63.37	63.37	61.68	61.90	19491
2010-02-05	61.85	62.57	61.03	62.57	19740
2010-02-08	62.64	63.05	61.51	61.65	11519
2010-02-09	62.56	63.05	61.63	62.51	7502
2010-02-10	62.23	62.88	62.02	62.02	10810
2010-02-11	62.01	64.71	61.99	64.55	16836
2010-02-12	63.84	63.89	62.95	63.50	22266
2010-02-16	64.00	64.00	62.22	63.02	16749
2010-02-17	63.33	63.33	61.88	62.50	35703
2010-02-18	62.29	62.50	61.95	62.50	14916
2010-02-19	62.52	63.08	62.10	62.86	52277
2010-02-22	63.74	64.00	63.02	63.60	15313
2010-02-23	63.60	64.23	62.63	62.83	16639
2010-02-24	62.83	63.50	62.83	63.20	11880
2010-02-25	62.30	64.50	62.10	62.54	17998
2010-02-26	62.77	63.97	61.81	63.01	17096
2010-03-01	63.55	64.77	63.04	64.24	74319
2010-03-02	64.46	65.80	64.43	65.50	19616
2010-03-03	65.80	65.80	64.84	65.02	9579
2010-03-04	65.31	67.49	64.91	66.25	31565
2010-03-05	66.40	69.23	65.88	69.21	104445
2010-03-08	69.37	69.68	68.09	69.17	44060
2010-03-09	69.14	69.50	67.25	69.47	20774
2010-03-10	69.26	69.26	67.92	68.20	17586
2010-03-11	67.98	68.36	66.82	67.73	15681
2010-03-12	68.25	68.25	65.46	66.68	50173
2010-03-15	65.82	66.92	65.77	66.33	18650
2010-03-16	66.32	68.00	66.32	67.99	18372
2010-03-17	67.92	70.75	67.92	69.26	74033
2010-03-18	69.25	69.25	67.71	68.01	10858
2010-03-19	67.90	68.24	67.15	67.31	44732
2010-03-22	66.98	68.21	66.92	68.08	11550
2010-03-23	66.82	68.20	66.53	68.09	14290
2010-03-24	67.99	68.50	66.66	67.71	12781
2010-03-25	67.95	69.05	67.10	68.34	17734
2010-03-26	68.38	69.19	67.66	69.00	17092
2010-03-29	69.21	69.30	67.90	69.00	13141
2010-03-30	68.52	70.22	68.52	70.00	51578
2010-03-31	69.55	70.22	69.00	69.16	26674
2010-04-01	69.50	69.70	67.71	68.30	21922
2010-04-05	68.32	69.71	67.69	68.91	12192
2010-04-06	68.62	68.86	68.09	68.64	4144
2010-04-07	68.37	69.18	68.18	69.14	13426
2010-04-08	68.87	69.48	68.66	68.94	11887
2010-04-09	68.81	69.13	67.71	68.76	14617
2010-04-12	68.58	69.15	67.63	69.05	18046
2010-04-13	69.00	69.00	67.83	68.06	13812
2010-04-14	68.68	68.93	67.95	68.93	25870
2010-04-15	68.52	69.00	67.61	69.00	16052
2010-04-16	69.00	69.21	67.96	68.55	34921
2010-04-19	68.25	68.69	67.57	67.95	12994
2010-04-20	68.00	68.20	67.51	68.00	12288
2010-04-21	68.00	68.05	67.60	67.65	29282
2010-04-22	67.38	67.64	66.48	67.48	25147
2010-04-23	66.98	67.60	66.87	67.50	22140
2010-04-26	67.45	67.74	67.26	67.50	12682
2010-04-27	67.40	67.98	66.60	66.61	33302
2010-04-28	66.70	67.00	65.63	66.54	13963
2010-04-29	66.65	67.16	66.65	66.90	16392
2010-04-30	66.70	66.89	66.05	66.12	27554
2010-05-03	66.20	66.39	65.17	66.25	19063
2010-05-04	65.75	66.79	65.40	66.00	20497
2010-05-05	65.50	66.00	65.50	65.60	11935
2010-05-06	65.50	66.00	62.34	62.34	24967
2010-05-07	62.50	65.70	62.50	62.81	25751
2010-05-10	64.08	65.00	63.38	64.23	26612
2010-05-11	63.79	64.38	63.73	64.00	61930
2010-05-12	64.00	65.17	64.00	64.68	82389
2010-05-13	64.67	65.85	64.66	65.10	41406
2010-05-14	64.71	64.99	64.30	64.35	71737
2010-05-17	64.80	65.05	64.04	64.58	14044
2010-05-18	64.99	65.44	64.54	64.61	15016
2010-05-19	64.42	65.79	64.42	65.30	10462
2010-05-20	65.01	65.01	62.25	62.26	23108
2010-05-21	61.64	63.03	61.20	62.47	41669
2010-05-24	62.26	63.20	61.60	62.75	19800
2010-05-25	61.50	62.32	60.27	61.79	37444
2010-05-26	62.00	64.00	60.88	61.08	54223
2010-05-27	61.95	64.72	61.95	64.72	22186
2010-05-28	64.36	64.36	62.00	62.60	26015
2010-06-01	62.00	63.83	61.99	62.37	30926
2010-06-02	62.50	65.02	62.50	65.02	38220
2010-06-03	64.88	65.13	54.03	63.71	193293
2010-06-04	62.56	63.83	60.42	63.12	57924
2010-06-07	63.58	64.01	62.95	63.12	50444
2010-06-08	63.56	64.16	63.05	63.81	51972
2010-06-09	64.52	65.63	64.08	64.37	532628
2010-06-10	65.50	66.31	64.25	65.70	21800
2010-06-11	65.42	66.63	65.42	66.60	16535
2010-06-14	66.39	67.26	66.06	66.33	28863
2010-06-15	68.00	68.97	67.00	68.55	67321
2010-06-16	68.20	68.50	66.59	67.81	18741
2010-06-17	67.68	67.82	65.78	66.60	44549
2010-06-18	67.19	69.25	66.72	68.04	100526
2010-06-21	68.51	69.61	67.04	67.11	26732
2010-06-22	66.93	68.86	66.93	67.03	20449
2010-06-23	67.16	67.16	66.45	66.79	12354
2010-06-24	66.59	67.10	66.03	66.52	20107
2010-06-25	66.88	69.22	66.60	69.15	63072
2010-06-28	69.30	69.74	68.67	68.83	15458
2010-06-29	67.98	67.98	66.45	66.67	44296
2010-06-30	66.87	66.87	66.21	66.44	26090
2010-07-01	66.33	67.49	65.01	66.18	13439
2010-07-02	66.80	66.99	66.02	66.21	7114
2010-07-06	66.92	67.56	65.56	65.72	17776
2010-07-07	65.90	68.09	65.80	68.04	14490
2010-07-08	68.79	69.00	67.88	68.83	15069
2010-07-09	68.08	70.78	68.06	70.53	15131
2010-07-12	70.25	70.76	69.96	70.17	14247
2010-07-13	71.29	73.41	71.24	73.26	26357
2010-07-14	73.21	73.86	72.33	73.51	23807
2010-07-15	73.80	73.80	72.06	72.54	14054
2010-07-16	71.84	71.84	70.58	70.78	32012
2010-07-19	71.05	71.05	69.93	70.10	15145
2010-07-20	69.21	71.77	69.21	71.76	7543
2010-07-21	72.17	73.08	71.22	71.25	15862
2010-07-22	72.04	73.39	71.22	72.48	27960
2010-07-23	72.04	73.67	71.70	73.60	19626
2010-07-26	74.33	75.20	73.98	75.17	18674
2010-07-27	75.91	76.29	74.99	74.99	21002
2010-07-28	74.17	74.75	73.32	73.37	14503
2010-07-29	74.18	74.72	72.94	73.38	10853
2010-07-30	72.27	73.75	72.27	72.73	17372
2010-08-02	73.50	74.11	72.73	73.19	18530
2010-08-03	73.12	73.12	72.41	72.41	7979
2010-08-04	72.56	74.89	72.32	74.77	11661
2010-08-05	74.46	75.24	73.56	73.56	4913
2010-08-06	72.79	74.00	72.79	73.66	9657
2010-08-09	74.35	76.21	73.06	75.50	33106
2010-08-10	74.57	75.97	70.97	74.02	20275
2010-08-11	72.76	74.89	70.94	71.90	38850
2010-08-12	70.98	71.79	70.60	71.27	17523
2010-08-13	71.25	71.62	70.28	70.28	18715
2010-08-16	70.28	70.72	69.63	70.52	13172
2010-08-17	71.39	71.75	70.16	71.57	15703
2010-08-18	71.70	72.35	70.69	71.87	11297
2010-08-19	71.40	71.49	69.75	69.82	17264
2010-08-20	69.50	70.52	69.50	70.35	23171
2010-08-23	70.56	70.80	69.37	69.37	23889
2010-08-24	68.56	69.48	68.34	68.50	13814
2010-08-25	67.98	70.70	67.98	70.59	15913
2010-08-26	70.64	71.00	69.63	69.91	11677
2010-08-27	70.71	71.50	70.02	71.50	15322
2010-08-30	70.95	71.42	69.49	69.52	15033
2010-08-31	67.04	70.30	67.04	69.62	13539
2010-09-01	70.79	72.18	70.00	72.17	20582
2010-09-02	71.97	72.15	71.14	71.81	15316
2010-09-03	72.60	72.60	70.83	72.29	19515
2010-09-07	71.99	72.30	69.89	70.00	7740
2010-09-08	70.39	71.77	70.39	70.55	13222
2010-09-09	71.39	72.00	70.23	71.33	19205
2010-09-10	71.39	71.39	70.66	71.02	11555
2010-09-13	71.56	73.68	70.40	73.68	43751
2010-09-14	73.50	73.50	71.38	73.25	14213
2010-09-15	72.74	73.13	71.32	73.13	11059
2010-09-16	72.80	72.80	71.66	71.70	6605
2010-09-17	72.59	72.59	70.74	70.82	53554
2010-09-20	71.19	71.80	71.05	71.47	30384
2010-09-21	71.10	71.50	70.10	70.35	18142
2010-09-22	70.14	70.78	69.97	69.97	13544
2010-09-23	69.34	70.40	69.34	69.73	12391
2010-09-24	69.84	71.50	69.84	71.49	20820
2010-09-27	68.96	71.53	68.96	70.15	10235
2010-09-28	70.28	71.14	70.18	71.13	7633
2010-09-29	70.71	72.12	70.71	72.11	18275
2010-09-30	72.38	73.00	71.57	72.60	11658
2010-10-01	73.17	73.27	72.01	72.25	7105
2010-10-04	71.90	71.93	70.86	71.69	11077
2010-10-05	71.36	72.75	70.26	72.74	23035
2010-10-06	72.38	74.72	71.68	73.77	26890
2010-10-07	74.45	76.40	73.03	75.05	47927
2010-10-08	75.00	77.33	74.91	76.97	25563
2010-10-11	77.05	77.05	75.35	75.67	10083
2010-10-12	75.24	76.57	74.53	76.52	10136
2010-10-13	76.52	79.45	75.82	78.97	29446
2010-10-14	78.74	80.06	78.06	79.61	15367
2010-10-15	80.55	81.25	79.94	80.80	29456
2010-10-18	81.30	82.22	80.90	81.43	15840
2010-10-19	80.59	81.71	79.84	80.21	11581
2010-10-20	80.86	81.38	77.89	81.14	9631
2010-10-21	81.42	82.07	78.66	79.45	37630
2010-10-22	72.01	81.95	72.01	81.50	14765
2010-10-25	81.86	82.74	80.04	81.90	11400
2010-10-26	80.41	81.84	80.41	80.85	10720
2010-10-27	80.70	81.18	79.32	80.74	10694
2010-10-28	81.17	81.57	80.21	80.21	7152
2010-10-29	80.20	81.95	78.98	80.22	12022
2010-11-01	80.59	81.70	80.00	81.38	9742
2010-11-02	81.99	86.50	81.99	85.93	52679
2010-11-03	84.99	85.64	83.96	84.00	14191
2010-11-04	85.48	86.89	85.40	86.80	20569
2010-11-05	86.66	86.66	84.55	84.72	23925
2010-11-08	84.17	84.25	81.54	82.33	11585
2010-11-09	82.33	82.33	80.11	80.11	10910
2010-11-10	79.06	82.97	76.60	82.69	82975
2010-11-11	81.76	83.10	81.66	82.52	14161
2010-11-12	81.69	82.15	80.96	81.40	15607
2010-11-15	81.59	82.95	81.30	82.50	16095
2010-11-16	82.00	82.00	80.79	81.61	15584
2010-11-17	81.39	82.15	80.92	82.15	15972
2010-11-18	82.49	84.43	81.94	84.19	19895
2010-11-19	84.11	85.67	83.43	85.18	29691
2010-11-22	85.13	86.09	84.79	86.09	11590
2010-11-23	85.43	85.49	83.26	84.21	16738
2010-11-24	84.89	85.60	83.49	85.08	16610
2010-11-26	84.81	85.50	84.81	84.94	2157
2010-11-29	84.28	84.46	82.38	83.50	10162
2010-11-30	82.93	84.10	82.52	83.27	20685
2010-12-01	84.58	84.94	83.66	84.22	26841
2010-12-02	84.49	85.41	82.55	85.07	12731
2010-12-03	84.89	85.35	84.26	85.25	8508
2010-12-06	85.14	85.69	84.43	85.17	11076
2010-12-07	85.79	86.57	85.27	86.21	18394
2010-12-08	86.65	87.50	85.67	86.94	9162
2010-12-09	87.81	89.74	85.98	89.07	21467
2010-12-10	87.30	89.73	87.30	89.72	11572
2010-12-13	89.70	89.92	88.46	88.82	16902
2010-12-14	89.32	89.32	85.61	87.85	27233
2010-12-15	87.98	89.43	85.58	86.79	51300
2010-12-16	86.85	87.08	85.31	86.61	16606
2010-12-17	86.72	87.74	85.34	85.89	63930
2010-12-20	86.51	86.55	84.29	85.33	46135
2010-12-21	85.41	85.99	85.00	85.67	13421
2010-12-22	85.04	86.00	84.56	85.64	10301
2010-12-23	85.84	86.08	84.70	85.26	20276
2010-12-27	85.26	85.55	84.79	85.15	21987
2010-12-28	85.33	85.43	84.59	85.31	4345
2010-12-29	85.49	87.46	85.41	87.40	13045
2010-12-30	86.44	87.52	86.13	87.15	15248
2010-12-31	85.57	87.18	84.58	84.58	7640
2011-01-03	84.66	87.07	84.58	86.76	13391
2011-01-04	87.14	87.62	84.58	84.58	29011
2011-01-05	84.53	86.11	84.44	86.11	11253
2011-01-06	85.89	85.89	83.50	83.72	21331
2011-01-07	83.61	84.02	81.77	82.70	11354
2011-01-10	82.26	83.42	82.26	83.09	15085
2011-01-11	83.38	84.79	83.00	83.68	12586
2011-01-12	84.70	84.72	83.08	84.72	8082
2011-01-13	84.95	85.30	84.31	84.62	6972
2011-01-14	84.34	84.72	83.30	83.73	19395
2011-01-18	83.79	85.19	82.57	83.18	17709
2011-01-19	83.29	83.30	80.75	81.38	32018
2011-01-20	81.46	81.50	80.20	80.50	28365
2011-01-21	80.80	81.35	80.25	80.71	44520
2011-01-24	80.75	81.50	80.43	81.40	29773
2011-01-25	81.12	81.48	80.58	81.28	59870
2011-01-26	81.31	81.65	80.78	81.22	34908
2011-01-27	81.43	81.81	80.76	81.21	41997
2011-01-28	81.21	81.21	80.60	80.75	22078
2011-01-31	80.75	82.96	80.75	82.77	39162
2011-02-01	83.04	84.19	82.98	83.93	11361
2011-02-02	83.60	85.00	82.36	83.32	6673
2011-02-03	83.32	84.32	82.50	82.66	8877
2011-02-04	83.61	84.00	81.60	81.70	12095
2011-02-07	82.11	83.78	81.91	83.13	5366
2011-02-08	83.18	83.18	82.00	82.52	7097
2011-02-09	82.52	82.91	81.31	82.54	3250
2011-02-10	82.95	82.95	81.61	82.03	12022
2011-02-11	81.60	82.99	81.10	82.72	14258
2011-02-14	82.48	83.49	80.58	82.45	18467
2011-02-15	81.22	82.74	81.22	82.52	9321
2011-02-16	82.16	83.33	82.16	82.59	13797
2011-02-17	82.19	83.24	82.19	82.97	22974
2011-02-18	83.35	83.35	82.45	83.18	25196
2011-02-22	82.19	83.15	82.11	82.23	19825
2011-02-23	82.24	83.04	80.81	81.00	18142
2011-02-24	81.07	81.80	81.00	81.31	10988
2011-02-25	81.34	83.38	81.10	82.92	10508
2011-02-28	83.55	84.74	82.81	83.86	25640
2011-03-01	83.75	84.10	82.73	83.48	13449
2011-03-02	83.22	83.72	82.36	82.75	10423
2011-03-03	83.35	83.73	83.03	83.08	40224
2011-03-04	83.02	83.65	82.42	82.78	21210
2011-03-07	83.15	88.14	83.15	87.25	35431
2011-03-08	87.12	93.46	87.12	91.36	39087
2011-03-09	91.58	93.54	91.51	93.43	15726
2011-03-10	92.55	93.04	90.78	91.03	22580
2011-03-11	90.57	90.85	89.05	89.87	21341
2011-03-14	88.82	90.97	88.82	90.13	21486
2011-03-15	87.82	89.03	84.91	88.95	16855
2011-03-16	88.95	88.95	87.07	87.07	19540
2011-03-17	88.14	90.07	87.55	90.06	22153
2011-03-18	90.49	91.67	90.38	91.66	33227
2011-03-21	92.24	93.67	92.24	93.66	16345
2011-03-22	93.73	94.65	93.73	94.09	13071
2011-03-23	93.79	95.40	93.30	95.27	16390
2011-03-24	95.73	95.73	94.34	95.10	18293
2011-03-25	95.06	97.68	95.06	96.51	17947
2011-03-28	96.50	97.00	96.05	96.42	39310
2011-03-29	96.69	97.70	96.30	97.70	26779
2011-03-30	97.86	100.32	97.02	100.32	28188
2011-03-31	99.77	100.69	98.97	99.88	20790
2011-04-01	100.00	100.00	99.32	99.84	20453
2011-04-04	100.00	100.00	97.36	100.00	13291
2011-04-05	99.71	101.60	99.07	99.85	29261
2011-04-06	99.85	100.00	99.63	99.89	16922
2011-04-07	100.03	100.16	98.29	99.44	18522
2011-04-08	100.00	100.00	99.19	99.19	10159
2011-04-11	99.34	99.61	99.13	99.37	9172
2011-04-12	99.00	99.00	97.58	97.58	7939
2011-04-13	98.33	99.45	97.23	98.73	14731
2011-04-14	97.85	99.06	96.23	99.05	11690
2011-04-15	99.00	101.47	99.00	101.47	30253
2011-04-18	100.26	101.80	99.17	101.35	31546
2011-04-19	101.48	101.91	98.52	99.14	53966
2011-04-20	100.99	101.57	99.26	101.37	34868
2011-04-21	101.46	101.46	99.61	100.65	33236
2011-04-25	100.52	101.00	99.15	100.76	14812
2011-04-26	100.74	104.78	100.68	104.72	41967
2011-04-27	104.68	106.97	103.55	105.40	43307
2011-04-28	105.41	106.82	105.41	106.82	6880
2011-04-29	107.23	114.56	106.25	112.15	36991
2011-05-02	112.43	113.83	106.18	106.18	50205
2011-05-03	109.50	110.86	107.22	108.77	86756
2011-05-04	109.55	112.10	106.75	107.25	51627
2011-05-05	107.04	108.86	104.51	104.75	29178
2011-05-06	105.99	108.13	103.65	103.90	56945
2011-05-09	104.65	106.90	103.40	104.18	50812
2011-05-10	104.63	106.40	103.85	105.30	25097
2011-05-11	104.83	104.83	101.13	101.23	25548
2011-05-12	101.05	103.03	99.78	102.00	77794
2011-05-13	102.00	103.48	97.92	102.08	70650
2011-05-16	101.35	101.99	99.25	99.63	37278
2011-05-17	99.46	102.29	99.46	101.17	43321
2011-05-18	101.94	103.05	100.30	101.81	45273
2011-05-19	102.00	102.04	100.27	101.92	19356
2011-05-20	100.03	101.92	99.99	100.87	13819
2011-05-23	99.91	102.00	98.51	98.62	26879
2011-05-24	97.87	98.43	96.34	97.03	44100
2011-05-25	97.01	101.49	96.50	101.09	48983
2011-05-26	100.70	104.24	100.70	103.22	48722
2011-05-27	103.89	104.65	101.99	102.83	26880
2011-05-31	103.99	104.58	101.68	101.73	66248
2011-06-01	102.47	103.80	99.78	100.19	26943
2011-06-02	100.59	100.63	99.55	100.18	12581
2011-06-03	98.84	100.10	98.84	99.62	20783
2011-06-06	99.81	100.86	99.62	100.01	16450
2011-06-07	102.09	103.60	100.00	100.25	21833
2011-06-08	99.90	102.61	99.90	100.34	24035
2011-06-09	101.10	101.41	99.75	100.43	24038
2011-06-10	100.24	100.91	99.31	99.73	24758
2011-06-13	100.57	101.17	99.19	99.59	27188
2011-06-14	100.80	102.64	100.05	102.37	18240
2011-06-15	101.74	101.74	99.74	100.15	31950
2011-06-16	99.20	101.46	98.35	99.90	35569
2011-06-17	100.47	101.00	99.45	100.54	51215
2011-06-20	100.31	100.99	99.37	100.92	15075
2011-06-21	101.86	104.21	99.74	100.21	58807
2011-06-22	100.00	100.72	99.80	99.99	19916
2011-06-23	99.27	102.18	99.27	102.12	14936
2011-06-24	102.08	102.86	99.94	100.47	40984
2011-06-27	100.93	104.57	97.31	103.77	17493
2011-06-28	103.80	105.20	101.89	104.92	14543
2011-06-29	105.56	105.99	103.14	103.39	11885
2011-06-30	103.97	105.45	102.55	104.49	29223
2011-07-01	104.82	106.11	104.32	106.04	24246
2011-07-05	106.00	106.00	103.81	104.09	15593
2011-07-06	104.13	106.00	103.00	105.17	12575
2011-07-07	106.08	107.03	104.40	106.33	13769
2011-07-08	105.58	107.48	104.68	106.53	8699
2011-07-11	105.58	106.48	103.41	103.99	26169
2011-07-12	104.27	105.94	103.96	104.74	6749
2011-07-13	105.80	108.80	104.22	107.35	15630
2011-07-14	107.76	109.65	106.68	107.50	37240
2011-07-15	106.42	108.56	106.42	108.15	19939
2011-07-18	108.12	109.30	106.11	107.06	15414
2011-07-19	107.76	108.30	105.25	108.05	10944
2011-07-20	108.06	108.87	106.02	107.91	4863
2011-07-21	108.83	110.00	106.15	110.00	12704
2011-07-22	110.00	110.00	108.44	108.99	5571
2011-07-25	108.70	108.80	106.16	106.40	17901
2011-07-26	105.72	107.89	104.80	105.27	20808
2011-07-27	105.25	107.16	104.43	104.90	34858
2011-07-28	105.00	106.96	104.73	106.21	7647
2011-07-29	105.31	106.78	103.53	105.64	8253
2011-08-01	106.28	106.99	105.00	105.41	17447
2011-08-02	105.14	106.25	103.78	103.87	10062
2011-08-03	103.50	107.80	103.49	107.74	6719
2011-08-04	105.98	107.31	102.11	102.31	42151
2011-08-05	102.37	103.04	97.50	101.29	28912
2011-08-08	90.51	100.98	90.51	97.53	46408
2011-08-09	98.56	102.24	94.25	101.18	35925
2011-08-10	99.44	99.74	94.15	98.30	37325
2011-08-11	96.51	101.55	96.00	100.89	44278
2011-08-12	101.13	101.75	96.53	96.85	14774
2011-08-15	97.80	100.32	96.46	100.05	16641
2011-08-16	99.33	100.03	97.50	99.50	17101
2011-08-17	99.32	100.48	98.09	99.06	15869
2011-08-18	95.36	97.64	91.31	93.41	20489
2011-08-19	91.80	94.18	91.54	91.56	12170
2011-08-22	93.72	93.89	90.77	92.01	20261
2011-08-23	91.70	98.94	91.70	98.91	42642
2011-08-24	98.05	102.72	98.05	102.52	24917
2011-08-25	102.94	104.83	98.67	99.36	35069
2011-08-26	98.95	102.24	98.64	101.57	14564
2011-08-29	101.99	105.51	101.99	105.00	44094
2011-08-30	104.25	104.40	102.12	103.94	11010
2011-08-31	104.65	104.81	102.84	102.96	33290
2011-09-01	103.59	104.42	99.75	100.09	15276
2011-09-02	98.51	99.90	95.52	95.66	26846
2011-09-06	92.74	95.34	90.54	95.20	35807
2011-09-07	96.35	98.46	95.25	98.46	17241
2011-09-08	98.31	98.89	95.14	95.54	8837
2011-09-09	95.26	95.26	91.36	91.88	14764
2011-09-12	90.66	94.14	86.55	93.94	36605
2011-09-13	93.99	95.50	93.50	95.29	14407
2011-09-14	95.59	97.45	93.79	96.43	30035
2011-09-15	96.72	97.90	94.67	95.04	8138
2011-09-16	94.80	100.27	94.04	99.85	53483
2011-09-19	97.60	99.61	96.22	98.23	18793
2011-09-20	98.88	100.82	98.30	98.31	21368
2011-09-21	97.95	99.95	97.56	98.00	30490
2011-09-22	95.60	99.61	94.45	96.20	27226
2011-09-23	95.77	97.44	94.82	97.05	28555
2011-09-26	97.25	98.52	95.79	97.92	11562
2011-09-27	99.34	101.70	97.54	98.57	22109
2011-09-28	98.98	99.60	93.29	93.35	13337
2011-09-29	96.72	96.72	92.36	95.12	12390
2011-09-30	94.22	96.22	93.41	95.23	31259
2011-10-03	94.34	96.74	89.52	90.06	32340
2011-10-04	89.63	99.62	89.63	97.48	41917
2011-10-05	97.65	97.65	95.40	96.44	16759
2011-10-06	95.91	97.99	95.91	97.31	30683
2011-10-07	98.00	99.00	94.71	95.11	19315
2011-10-10	96.57	98.98	96.38	98.91	17821
2011-10-11	98.50	99.94	97.50	99.58	12272
2011-10-12	99.95	100.13	98.51	99.00	17222
2011-10-13	97.74	98.48	97.74	98.48	4492
2011-10-14	99.00	99.00	97.00	98.94	10412
2011-10-17	97.80	97.80	93.53	94.00	22540
2011-10-18	94.84	95.69	93.30	94.73	39340
2011-10-19	94.40	95.07	92.23	92.56	19477
2011-10-20	92.83	94.02	90.85	92.88	15601
2011-10-21	93.04	94.00	92.37	93.38	32095
2011-10-24	94.44	94.84	92.98	94.30	20664
2011-10-25	91.43	95.39	91.43	93.59	17819
2011-10-26	93.00	95.77	92.97	95.48	19540
2011-10-27	98.25	100.00	96.00	99.95	35816
2011-10-28	98.93	100.48	97.80	98.00	14865
2011-10-31	97.26	97.26	91.81	91.97	20000
2011-11-01	89.37	93.00	87.53	88.08	17657
2011-11-02	89.91	91.71	88.79	91.71	17146
2011-11-03	89.62	93.97	89.62	93.90	17158
2011-11-04	93.09	93.85	91.75	93.30	11117
2011-11-07	93.27	97.33	93.01	95.72	23288
2011-11-08	96.77	99.89	96.13	99.32	20387
2011-11-09	97.06	97.13	93.03	95.55	21398
2011-11-10	97.26	97.26	93.60	95.00	27604
2011-11-11	96.04	98.19	96.04	97.15	15584
2011-11-14	96.98	97.76	95.15	95.81	20654
2011-11-15	95.56	98.00	94.81	97.96	14373
2011-11-16	97.07	97.56	95.06	95.06	6851
2011-11-17	95.27	98.85	94.36	95.17	12206
2011-11-18	95.33	96.95	95.28	96.36	9799
2011-11-21	95.08	96.07	94.44	94.50	11594
2011-11-22	94.93	95.09	93.35	93.67	7958
2011-11-23	93.36	93.36	91.04	91.85	29552
2011-11-25	91.14	92.28	90.89	91.69	9897
2011-11-28	93.98	95.20	93.24	95.15	11388
2011-11-29	94.73	95.89	94.64	94.85	5415
2011-11-30	97.85	101.26	95.22	101.11	54860
2011-12-01	100.01	100.01	95.26	97.41	17587
2011-12-02	98.46	99.53	97.33	99.44	15569
2011-12-05	99.66	99.85	98.43	99.84	20841
2011-12-06	99.55	100.63	98.23	99.48	22222
2011-12-07	99.29	99.29	96.95	98.70	11864
2011-12-08	97.45	98.50	96.27	97.55	19477
2011-12-09	97.75	99.95	97.27	98.75	30771
2011-12-12	97.54	97.99	97.10	97.95	25075
2011-12-13	98.29	99.25	98.25	98.84	23199
2011-12-14	98.40	99.68	97.83	98.43	47646
2011-12-15	98.55	99.31	98.02	99.31	10035
2011-12-16	100.46	100.46	97.64	99.72	32685
2011-12-19	99.82	99.82	97.94	97.99	20865
2011-12-20	99.35	99.90	98.73	99.90	20961
2011-12-21	99.36	99.83	98.97	99.59	9640
2011-12-22	98.60	99.83	98.43	99.25	9313
2011-12-23	98.96	99.01	97.93	98.62	10174
2011-12-27	98.64	98.70	98.00	98.69	14001
2011-12-28	97.91	98.50	96.54	97.58	9162
2011-12-29	97.89	98.70	97.60	98.69	9671
2011-12-30	98.51	98.55	97.65	98.20	8658
2012-01-03	99.20	99.59	98.76	99.40	15997
2012-01-04	98.51	98.56	96.96	98.00	10816
2012-01-05	97.46	97.83	95.81	97.71	7883
2012-01-06	97.90	97.90	96.11	96.19	11848
2012-01-09	96.37	96.48	95.49	96.09	12497
2012-01-10	97.16	97.55	96.30	97.05	10045
2012-01-11	96.40	98.40	96.40	97.51	12363
2012-01-12	97.75	98.00	96.54	97.98	6775
2012-01-13	96.65	97.39	95.00	96.93	13029
2012-01-17	97.50	97.73	96.60	97.06	14526
2012-01-18	96.99	97.25	94.94	97.02	14181
2012-01-19	97.12	97.20	96.07	96.81	7062
2012-01-20	97.14	97.95	96.50	97.65	7000
2012-01-23	98.15	98.15	96.59	97.75	4513
2012-01-24	97.36	98.55	96.03	98.26	13735
2012-01-25	98.04	101.66	97.81	98.39	15809
2012-01-26	98.94	99.47	98.70	99.11	12415
2012-01-27	98.95	100.06	98.60	99.68	9308
2012-01-30	99.00	99.76	98.81	99.57	8677
2012-01-31	99.89	99.90	98.81	99.53	6447
2012-02-01	99.60	100.12	97.00	99.58	21926
2012-02-02	99.81	100.18	99.37	99.89	11085
2012-02-03	100.60	100.70	99.57	100.07	20219
2012-02-06	99.47	99.98	98.75	99.01	5996
2012-02-07	98.73	100.09	98.05	100.08	8949
2012-02-08	100.08	101.70	98.32	99.54	8892
2012-02-09	99.53	99.53	97.69	97.93	4197
2012-02-10	97.01	97.61	97.01	97.01	8410
2012-02-13	97.62	97.89	97.00	97.35	5744
2012-02-14	97.05	97.50	96.70	96.96	8644
2012-02-15	97.28	97.66	96.90	97.56	11712
2012-02-16	97.95	98.65	97.83	98.54	8847
2012-02-17	98.79	98.88	98.28	98.70	10862
2012-02-21	98.55	98.55	97.37	98.49	11318
2012-02-22	97.90	98.29	97.28	97.85	9307
2012-02-23	97.80	99.50	97.75	99.30	13913
2012-02-24	99.00	99.50	98.65	98.86	10059
2012-02-27	98.01	98.45	97.39	97.81	7375
2012-02-28	97.88	98.19	96.80	97.30	11316
2012-02-29	97.85	98.40	96.97	97.10	21100
2012-03-01	97.28	98.25	97.15	97.64	17983
2012-03-02	97.79	98.05	95.77	96.59	28132
2012-03-05	96.81	98.27	96.30	98.15	18558
2012-03-06	97.48	97.85	96.73	97.55	23895
2012-03-07	98.03	98.25	97.52	98.25	14909
2012-03-08	98.34	98.55	97.74	98.53	17741
2012-03-09	97.85	99.25	97.85	99.24	19946
2012-03-12	98.59	98.66	97.78	98.20	12521
2012-03-13	98.72	99.02	97.95	98.75	14325
2012-03-14	98.47	98.47	97.46	97.50	13477
2012-03-15	97.50	97.50	96.91	97.15	12598
2012-03-16	97.04	99.25	97.04	98.18	50785
2012-03-19	98.20	99.50	97.03	99.17	24802
2012-03-20	98.48	99.40	98.43	98.44	13055
2012-03-21	98.75	98.75	97.00	97.27	8428
2012-03-22	97.00	97.04	96.10	96.73	7286
2012-03-23	96.62	98.17	96.45	98.16	10847
2012-03-26	98.69	100.59	98.69	99.94	19813
2012-03-27	99.95	101.50	99.66	100.72	19820
2012-03-28	100.56	100.99	99.05	99.25	6188
2012-03-29	99.00	100.25	99.00	100.04	3567
2012-03-30	100.83	100.83	98.41	98.99	10716
2012-04-02	98.66	99.67	98.66	99.26	12661
2012-04-03	99.21	99.40	97.56	98.01	9146
2012-04-04	97.76	97.76	96.63	96.63	10704
2012-04-05	97.15	97.25	95.84	96.87	7510
2012-04-09	95.51	96.73	95.40	95.52	11639
2012-04-10	96.01	96.15	93.67	94.02	17385
2012-04-11	95.29	95.70	93.71	95.08	23930
2012-04-12	95.25	96.05	94.84	95.49	15033
2012-04-13	94.44	94.44	91.31	92.72	19993
2012-04-16	93.33	94.55	92.96	94.16	10521
2012-04-17	94.23	96.07	94.23	95.85	8534
2012-04-18	95.49	95.49	92.41	93.25	9377
2012-04-19	92.96	94.00	92.34	92.50	18248
2012-04-20	93.88	93.90	92.68	93.30	23012
2012-04-23	92.18	92.50	91.01	91.50	14065
2012-04-24	91.55	94.35	91.55	94.35	8360
2012-04-25	94.96	95.55	94.71	95.55	9129
2012-04-26	95.84	96.05	95.24	95.82	9266
2012-04-27	97.76	97.76	95.64	96.10	10484
2012-04-30	95.97	96.58	93.66	94.17	11324
2012-05-01	94.13	94.84	92.68	93.42	14850
2012-05-02	93.13	93.25	91.42	92.33	21063
2012-05-03	92.29	93.44	91.96	93.01	31135
2012-05-04	93.01	94.30	92.00	92.86	16921
2012-05-07	92.63	93.84	92.58	93.60	7674
2012-05-08	92.77	95.03	92.68	94.86	18246
2012-05-09	93.71	94.60	93.45	94.11	10414
2012-05-10	94.15	94.56	92.87	94.28	22158
2012-05-11	93.20	93.58	92.52	93.24	17041
2012-05-14	92.82	94.00	92.82	93.73	21175
2012-05-15	93.60	94.17	93.40	93.84	30716
2012-05-16	94.33	95.11	93.47	94.55	10797
2012-05-17	94.44	94.99	93.80	93.81	25323
2012-05-18	93.59	94.21	90.60	90.68	24253
2012-05-21	90.73	92.34	90.02	91.39	16683
2012-05-22	91.69	93.79	90.54	91.07	15180
2012-05-23	90.08	91.06	89.03	90.85	13345
2012-05-24	90.11	93.46	90.11	93.46	13367
2012-05-25	94.06	94.39	93.00	93.24	18531
2012-05-29	94.00	94.00	92.49	93.75	8479
2012-05-30	92.48	95.00	92.00	93.75	24113
2012-05-31	94.04	94.90	91.11	91.12	44725
2012-06-01	90.00	91.73	89.00	90.51	30840
2012-06-04	90.49	92.98	90.07	92.51	20801
2012-06-05	92.30	95.01	92.09	95.01	23937
2012-06-06	95.35	98.00	95.35	98.00	13934
2012-06-07	98.75	98.75	96.04	97.00	23786
2012-06-08	96.73	98.75	96.47	98.52	9472
2012-06-11	99.00	99.00	96.25	96.27	18595
2012-06-12	97.28	97.69	96.11	97.20	11829
2012-06-13	97.35	98.52	96.43	96.43	15072
2012-06-14	97.00	98.50	97.00	98.00	10313
2012-06-15	98.51	99.00	97.22	98.99	30280
2012-06-18	98.21	99.72	98.21	98.99	17300
2012-06-19	99.14	101.00	98.38	100.50	23874
2012-06-20	100.72	100.72	97.75	99.15	14643
2012-06-21	100.55	100.55	96.41	97.11	15050
2012-06-22	97.87	99.05	97.42	98.78	239207
2012-06-25	97.59	98.48	95.68	97.00	23122
2012-06-26	97.25	98.48	96.42	96.80	17544
2012-06-27	96.80	97.74	96.00	96.30	17666
2012-06-28	95.46	96.61	94.09	96.07	13836
2012-06-29	97.42	98.95	95.92	98.94	34864
2012-07-02	97.83	100.85	97.83	100.65	26752
2012-07-03	100.56	101.47	97.59	101.47	12443
2012-07-05	101.38	101.38	96.04	96.69	20387
2012-07-06	95.88	99.10	95.17	97.51	27483
2012-07-09	97.11	97.11	95.88	96.36	4802
2012-07-10	97.25	97.81	95.42	96.25	21167
2012-07-11	95.92	96.98	94.96	96.52	10735
2012-07-12	95.92	99.53	95.71	98.68	16972
2012-07-13	99.38	100.75	97.51	100.57	16866
2012-07-16	99.82	100.03	97.50	97.50	8065
2012-07-17	98.26	98.96	97.57	98.80	7151
2012-07-18	98.72	98.72	96.12	97.64	9234
2012-07-19	97.57	98.99	94.98	95.15	8418
2012-07-20	95.62	99.06	95.62	96.66	23353
2012-07-23	95.56	96.67	93.84	94.31	43696
2012-07-24	94.80	97.05	91.53	92.11	14643
2012-07-25	93.13	94.55	92.20	93.17	8452
2012-07-26	94.23	96.02	94.23	95.25	7149
2012-07-27	95.83	97.47	93.81	97.00	35591
2012-07-30	97.02	97.95	93.67	94.18	15804
2012-07-31	94.18	95.22	92.58	93.48	21428
2012-08-01	93.42	94.21	90.99	90.99	23717
2012-08-02	91.18	92.82	90.51	91.48	27136
2012-08-03	92.28	97.87	92.28	97.03	11893
2012-08-06	97.50	97.91	93.64	96.24	14389
2012-08-07	96.64	98.17	95.66	97.10	41804
2012-08-08	96.20	96.60	93.77	94.23	14985
2012-08-09	93.98	94.70	92.50	94.70	7586
2012-08-10	94.43	94.43	93.50	93.89	6391
2012-08-13	93.51	93.79	91.49	93.78	22517
2012-08-14	94.42	95.00	93.19	94.62	11590
2012-08-15	94.06	94.79	93.56	94.70	11273
2012-08-16	94.39	96.32	94.00	95.99	7547
2012-08-17	95.59	96.84	94.66	96.15	13871
2012-08-20	95.88	96.92	95.17	96.14	13372
2012-08-21	96.01	97.16	95.26	95.48	9615
2012-08-22	94.73	95.48	92.53	94.92	32736
2012-08-23	95.17	96.88	93.41	95.62	31020
2012-08-24	95.17	96.53	94.24	95.87	19864
2012-08-27	95.74	96.09	94.07	94.75	11064
2012-08-28	93.95	95.81	93.85	94.69	19871
2012-08-29	94.82	94.82	93.45	93.81	10399
2012-08-30	93.45	94.48	93.25	93.55	9359
2012-08-31	94.05	94.05	92.02	92.46	9893
2012-09-04	92.95	93.69	92.30	93.50	27295
2012-09-05	94.08	94.70	92.51	93.83	21639
2012-09-06	94.00	95.47	93.75	95.42	30815
2012-09-07	95.66	95.66	93.72	95.21	12969
2012-09-10	95.57	96.87	94.89	96.57	15395
2012-09-11	96.29	97.52	96.13	97.28	20988
2012-09-12	97.72	97.96	97.17	97.67	7463
2012-09-13	97.62	101.42	97.09	99.76	21205
2012-09-14	99.08	101.00	99.08	100.73	25279
2012-09-17	100.71	100.91	98.22	99.48	7390
2012-09-18	99.07	101.50	98.09	101.24	23289
2012-09-19	101.50	102.72	100.21	101.97	22543
2012-09-20	100.96	103.20	100.72	102.40	19914
2012-09-21	102.04	103.79	102.04	103.57	34554
2012-09-24	103.38	105.44	103.07	104.45	26550
2012-09-25	104.20	105.18	101.77	101.77	29977
2012-09-26	102.55	103.20	100.80	101.62	10885
2012-09-27	102.28	102.28	100.00	101.22	16094
2012-09-28	100.40	100.89	99.38	99.65	22706
2012-10-01	100.42	101.11	99.15	100.86	10553
2012-10-02	100.86	100.86	99.30	100.42	10131
2012-10-03	100.00	100.85	97.90	98.75	37441
2012-10-04	99.10	100.58	99.10	100.58	4116
2012-10-05	100.23	100.73	97.01	100.73	12827
2012-10-08	100.27	101.66	100.27	101.11	3533
2012-10-09	100.65	100.84	99.30	99.82	21201
2012-10-10	99.64	100.89	98.92	100.89	11611
2012-10-11	101.18	101.18	99.36	100.07	8241
2012-10-12	99.81	100.51	99.22	99.65	7115
2012-10-15	100.19	101.93	99.61	101.91	6224
2012-10-16	102.00	102.10	101.26	101.99	23014
2012-10-17	102.10	102.10	100.07	102.03	8626
2012-10-18	101.65	101.70	100.11	100.73	6296
2012-10-19	101.31	101.31	97.22	98.47	13053
2012-10-22	99.21	99.57	98.30	98.97	13183
2012-10-23	98.79	99.28	98.15	98.70	12935
2012-10-24	98.99	99.70	98.36	98.73	14358
2012-10-25	99.66	100.50	99.26	100.49	28479
2012-10-26	100.28	100.28	98.51	99.18	3539
2012-10-31	99.53	100.20	97.53	100.00	77428
2012-11-01	99.76	102.25	98.00	100.35	32812
2012-11-02	100.42	102.70	97.00	99.80	21162
2012-11-05	99.04	101.23	98.59	99.24	8583
2012-11-06	99.72	102.58	98.27	101.57	7752
2012-11-07	100.35	100.35	98.00	98.13	15911
2012-11-08	98.29	99.40	98.00	98.82	17651
2012-11-09	98.06	102.20	98.04	101.09	8895
2012-11-12	100.35	101.57	99.74	101.43	10844
2012-11-13	100.84	100.84	98.60	99.93	15021
2012-11-14	100.43	101.08	98.00	98.08	25797
2012-11-15	98.05	99.86	98.05	98.61	26780
2012-11-16	98.47	99.95	98.07	99.88	22912
2012-11-19	101.00	101.49	100.01	101.48	21804
2012-11-20	100.96	102.00	100.59	101.63	30324
2012-11-21	101.76	102.17	100.93	101.86	20184
2012-11-23	102.00	102.00	100.41	101.67	11889
2012-11-26	101.35	102.61	100.84	102.61	19243
2012-11-27	102.37	102.87	102.09	102.41	8206
2012-11-28	102.30	102.41	100.50	101.75	56166
2012-11-29	102.79	102.79	101.78	102.26	17558
2012-11-30	102.50	102.50	101.85	102.41	25868
2012-12-03	102.50	102.50	101.51	102.21	28990
2012-12-04	101.98	104.70	101.73	104.29	35330
2012-12-05	104.75	105.79	104.29	105.38	29247
2012-12-06	105.20	105.86	105.00	105.31	14307
2012-12-07	105.75	106.27	105.00	105.62	17213
2012-12-10	105.47	105.70	104.21	105.36	13522
2012-12-11	105.83	106.43	105.16	105.73	15021
2012-12-12	106.25	106.33	104.45	105.10	11908
2012-12-13	105.00	105.19	104.22	104.22	7370
2012-12-14	104.20	105.17	103.85	104.76	24846
2012-12-17	105.24	106.02	104.37	105.13	25483
2012-12-18	105.15	105.79	104.43	104.99	34941
2012-12-19	105.36	106.25	104.37	106.24	26590
2012-12-20	105.69	110.14	105.69	109.10	28206
2012-12-21	105.46	107.26	103.16	104.30	57896
2012-12-24	104.92	105.48	103.78	103.78	3109
2012-12-26	104.50	106.30	102.40	103.84	13227
2012-12-27	103.64	104.59	102.28	103.12	24646
2012-12-28	102.91	108.53	102.91	107.07	32663
2012-12-31	107.00	112.06	105.73	111.98	58470
2013-01-02	113.16	125.49	112.72	119.79	134258
2013-01-03	119.61	119.61	114.06	117.91	28750
2013-01-04	118.70	118.70	117.20	117.85	23997
2013-01-07	116.92	117.89	115.21	115.21	5798
2013-01-08	114.51	117.25	114.51	115.25	15775
2013-01-09	115.88	117.77	115.88	116.03	13436
2013-01-10	117.23	118.25	115.57	117.04	14465
2013-01-11	117.34	117.60	115.51	115.51	19539
2013-01-14	115.53	118.19	115.53	118.19	16817
2013-01-15	117.88	117.90	116.08	116.36	14321
2013-01-16	116.38	117.94	116.32	116.32	6187
2013-01-17	116.36	118.86	116.30	117.23	5398
2013-01-18	117.52	117.98	116.25	117.64	24941
2013-01-22	118.53	121.44	117.75	120.00	18711
2013-01-23	119.91	120.00	119.18	119.99	6647
2013-01-24	120.43	120.43	118.80	119.83	10868
2013-01-25	120.66	121.03	119.31	120.97	18687
2013-01-28	121.00	125.11	118.53	122.03	44806
2013-01-29	121.57	125.11	121.52	123.21	20163
2013-01-30	123.73	124.62	120.53	121.19	18199
2013-01-31	120.71	124.49	118.24	123.06	24742
2013-02-01	123.91	125.06	121.65	124.63	12596
2013-02-04	123.00	125.68	121.46	124.07	13213
2013-02-05	124.28	125.38	123.26	124.40	8446
2013-02-06	124.27	125.55	123.44	125.30	20831
2013-02-07	125.60	125.75	123.14	124.62	17918
2013-02-08	125.15	125.99	123.33	125.13	71077
2013-02-11	125.88	129.83	125.53	128.09	20809
2013-02-12	127.75	129.31	127.41	128.50	27949
2013-02-13	128.86	128.86	124.05	125.58	12294
2013-02-14	125.65	126.05	124.18	125.01	14149
2013-02-15	126.25	128.02	126.25	127.05	21136
2013-02-19	127.58	128.10	126.63	126.96	9137
2013-02-20	127.38	127.38	125.19	125.71	17714
2013-02-21	125.94	126.39	124.25	124.77	13694
2013-02-22	125.83	126.53	124.65	126.22	14470
2013-02-25	125.91	127.10	122.88	123.74	17519
2013-02-26	124.24	125.35	123.75	123.88	7188
2013-02-27	124.13	126.27	122.92	125.72	35185
2013-02-28	125.56	126.54	124.28	125.34	13025
2013-03-01	124.40	125.75	123.90	125.53	13755
2013-03-04	125.49	125.75	119.66	123.45	35758
2013-03-05	124.00	124.00	119.28	121.43	80786
2013-03-06	122.57	124.00	119.49	123.83	39656
2013-03-07	123.61	124.35	120.63	123.20	23774
2013-03-08	124.23	124.57	123.00	124.00	15569
2013-03-11	123.46	123.46	121.57	121.87	15250
2013-03-12	121.70	122.62	119.91	120.16	11724
2013-03-13	119.87	121.00	118.90	120.98	23112
2013-03-14	120.99	123.00	120.02	122.95	21198
2013-03-15	123.00	123.76	120.46	123.70	42716
2013-03-18	121.86	123.00	121.01	122.19	16191
2013-03-19	122.88	124.14	122.22	123.38	11314
2013-03-20	123.87	124.00	123.10	123.67	20238
2013-03-21	122.98	124.80	122.05	124.50	20003
2013-03-22	124.30	125.40	123.92	125.02	21658
2013-03-25	125.59	125.88	124.40	125.69	7242
2013-03-26	126.45	126.59	124.70	125.40	8676
2013-03-27	124.91	125.30	122.49	124.57	4556
2013-03-28	125.22	125.22	121.73	124.29	12770
2013-04-01	124.50	124.56	121.50	122.58	24354
2013-04-02	123.71	124.96	122.70	122.83	19315
2013-04-03	123.43	123.91	121.84	121.90	18455
2013-04-04	122.00	122.88	121.69	122.35	9328
2013-04-05	120.40	121.98	120.35	120.35	7205
2013-04-08	121.09	121.09	118.56	120.19	12712
2013-04-09	120.04	121.50	120.34	120.96	16231
2013-04-10	120.96	122.59	120.41	122.54	10349
2013-04-11	122.10	125.00	122.10	123.67	11327
2013-04-12	123.45	124.12	122.52	123.88	10662
2013-04-15	123.06	124.46	122.53	124.16	43867
2013-04-16	125.23	126.60	123.31	126.56	19260
2013-04-17	125.09	125.99	124.21	125.30	50620
2013-04-18	125.14	125.59	124.15	125.10	22274
2013-04-19	124.70	125.49	124.45	125.01	19113
2013-04-22	124.90	125.00	122.79	124.65	41841
2013-04-23	124.92	125.70	123.75	125.70	58993
2013-04-24	125.22	125.49	124.75	125.08	168579
2013-04-25	125.07	127.80	125.00	127.25	46202
2013-04-26	127.16	127.16	125.83	126.50	20275
2013-04-29	126.80	127.58	126.01	126.82	21046
2013-04-30	126.75	127.34	126.75	127.09	15987
2013-05-01	127.00	127.38	126.95	127.01	49595
2013-05-02	127.28	127.84	127.00	127.06	21505
2013-05-03	127.80	130.70	127.80	129.81	51902
2013-05-06	129.31	130.40	129.31	129.89	32855
2013-05-07	130.05	131.84	129.29	131.84	15679
2013-05-08	131.84	134.29	130.54	133.39	18109
2013-05-09	133.06	134.87	131.74	132.14	20545
2013-05-10	132.73	135.75	131.99	133.41	11109
2013-05-13	132.85	134.35	132.35	133.58	14680
2013-05-14	134.18	138.99	133.23	135.93	30429
2013-05-15	135.95	136.00	133.18	134.00	12363
2013-05-16	133.83	134.77	132.90	133.40	7811
2013-05-17	134.49	134.49	131.62	132.65	19583
2013-05-20	133.02	133.78	129.55	131.41	13239
2013-05-21	131.80	131.80	129.68	130.44	15906
2013-05-22	130.19	132.94	127.26	127.98	17233
2013-05-23	127.00	128.00	126.60	127.15	37372
2013-05-24	126.57	127.56	125.84	126.94	10235
2013-05-28	127.00	128.19	125.51	127.24	23826
2013-05-29	126.50	127.75	125.61	126.87	32378
2013-05-30	127.00	127.87	125.52	127.72	32605
2013-05-31	126.94	127.77	125.81	126.27	57057
2013-06-03	127.00	132.72	126.22	132.68	46788
2013-06-04	132.53	133.95	129.79	130.99	29767
2013-06-05	131.14	131.99	129.96	130.44	18161
2013-06-06	130.10	132.02	130.10	131.00	24396
2013-06-07	132.05	134.95	131.53	134.94	38558
2013-06-10	135.00	135.00	133.23	134.02	9796
2013-06-11	133.43	134.95	133.00	133.13	7614
2013-06-12	133.78	135.00	131.60	132.42	14344
2013-06-13	132.30	134.08	132.09	133.25	17097
2013-06-14	132.65	133.01	130.53	130.83	9582
2013-06-17	131.64	133.23	128.45	131.58	35829
2013-06-18	132.41	132.94	130.70	132.44	31491
2013-06-19	132.69	133.60	131.13	131.54	37587
2013-06-20	131.04	131.97	129.12	129.38	24036
2013-06-21	128.65	129.76	126.23	127.58	90302
2013-06-24	127.18	129.81	127.02	127.71	27350
2013-06-25	128.98	131.95	127.71	130.78	32729
2013-06-26	132.00	133.60	131.50	132.30	36798
2013-06-27	132.71	134.87	132.71	134.03	27565
2013-06-28	133.45	134.22	132.11	132.98	167104
2013-07-01	133.21	135.57	132.51	135.20	26807
2013-07-02	134.74	136.90	134.25	134.99	17708
2013-07-03	133.91	136.30	133.91	134.89	11644
2013-07-05	136.79	136.79	134.31	134.97	17630
2013-07-08	135.50	138.12	135.01	138.00	38347
2013-07-09	138.00	138.75	136.93	137.96	24949
2013-07-10	138.20	142.45	137.88	141.02	21281
2013-07-11	141.51	143.40	139.40	142.71	23108
2013-07-12	143.00	147.73	142.33	145.18	31297
2013-07-15	146.19	147.54	144.71	145.83	20924
2013-07-16	145.90	147.58	145.05	146.31	25041
2013-07-17	147.01	147.85	146.00	146.61	16188
2013-07-18	147.34	147.79	145.38	146.00	16127
2013-07-19	146.64	146.64	144.81	146.24	40819
2013-07-22	145.76	146.09	145.02	145.88	20792
2013-07-23	145.78	145.78	140.62	143.60	69291
2013-07-24	144.00	145.20	136.90	144.90	34464
2013-07-25	144.32	145.89	144.32	145.63	20780
2013-07-26	144.78	145.18	144.74	145.14	4622
2013-07-29	145.00	145.00	142.45	143.75	8274
2013-07-30	144.40	144.65	143.17	144.28	12725
2013-07-31	144.15	145.07	143.55	143.68	13103
2013-08-01	144.85	144.94	143.21	144.09	13616
2013-08-02	144.00	145.39	140.02	145.35	10102
2013-08-05	144.54	146.10	143.87	144.73	12728
2013-08-06	144.61	144.99	143.26	144.03	15161
2013-08-07	143.48	144.56	141.86	142.01	13934
2013-08-08	143.28	143.67	140.96	142.80	11349
2013-08-09	142.98	144.03	140.53	142.20	15907
2013-08-12	141.34	140.86	138.29	139.43	5677
2013-08-13	139.50	139.05	133.38	135.00	44029
2013-08-14	134.73	137.60	134.00	135.89	20753
2013-08-15	135.04	136.75	134.01	136.52	16545
2013-08-16	135.76	138.24	135.76	137.37	20942
2013-08-19	136.52	139.51	136.52	138.10	10754
2013-08-20	138.38	140.69	138.38	140.52	21756
2013-08-21	139.60	140.59	138.42	138.79	21758
2013-08-22	139.54	142.63	139.54	141.72	15310
2013-08-23	141.60	142.72	139.82	140.41	9125
2013-08-26	141.00	141.50	138.50	138.74	9433
2013-08-27	137.90	138.65	134.01	134.07	23433
2013-08-28	133.53	134.80	131.50	133.81	18858
2013-08-29	133.97	137.20	133.97	136.99	16636
2013-08-30	136.50	137.25	133.19	134.77	29467
2013-09-03	136.12	137.69	134.60	136.38	16741
2013-09-04	136.09	138.98	131.17	134.00	19937
2013-09-05	133.69	135.10	133.03	134.37	11463
2013-09-06	134.97	136.00	132.90	135.34	14112
2013-09-09	136.00	136.00	134.40	135.96	7325
2013-09-10	136.10	138.84	136.10	138.43	12786
2013-09-11	138.63	138.84	136.97	137.49	16978
2013-09-12	137.10	138.39	136.43	137.02	9977
2013-09-13	137.68	139.01	137.23	137.40	10941
2013-09-16	138.01	140.63	138.01	140.37	21484
2013-09-17	139.77	142.66	139.77	142.37	15400
2013-09-18	142.11	143.99	141.38	143.25	16593
2013-09-19	143.96	143.96	137.92	138.29	53757
2013-09-20	139.47	139.47	134.90	135.21	51298
2013-09-23	136.30	139.27	134.21	138.29	13382
2013-09-24	138.29	140.19	136.88	138.79	15201
2013-09-25	138.79	139.05	137.34	138.45	9293
2013-09-26	138.28	139.00	137.48	138.95	5986
2013-09-27	138.32	138.76	136.26	137.13	11689
2013-09-30	136.44	137.40	134.56	136.60	17520
2013-10-01	136.45	139.28	136.35	138.23	40039
2013-10-02	137.66	140.00	137.23	138.30	110142
2013-10-03	138.10	138.90	134.74	135.19	16816
2013-10-04	135.11	137.55	135.10	135.73	9635
2013-10-07	134.50	136.94	134.24	135.50	12216
2013-10-08	135.91	136.00	132.50	133.20	20064
2013-10-09	133.78	135.48	132.70	135.05	22456
2013-10-10	135.99	138.10	135.99	137.10	14009
2013-10-11	136.84	137.90	136.84	137.53	18661
2013-10-14	136.59	137.71	136.01	137.71	10413
2013-10-15	137.00	139.14	137.00	138.50	23412
2013-10-16	139.45	140.59	138.80	140.42	6132
2013-10-17	139.52	141.57	139.70	141.13	11715
2013-10-18	142.67	142.67	138.55	140.77	31751
2013-10-21	140.21	140.21	137.79	138.99	39494
2013-10-22	139.86	140.78	138.05	140.52	22312
2013-10-23	139.60	140.80	138.96	139.28	22386
2013-10-24	139.60	140.59	138.53	139.12	20171
2013-10-25	139.85	140.04	136.42	136.70	17795
2013-10-28	136.45	139.49	135.74	138.68	21949
2013-10-29	139.16	139.17	135.83	137.89	17865
2013-10-30	137.50	138.96	136.18	136.18	17200
2013-10-31	136.34	138.94	135.19	135.93	17174
2013-11-01	135.49	139.48	135.00	135.10	22966
2013-11-04	135.95	136.43	135.00	135.66	25172
2013-11-05	135.03	136.10	135.00	135.70	14581
2013-11-06	136.74	137.60	135.01	135.16	8207
2013-11-07	135.96	136.92	135.00	135.07	13699
2013-11-08	134.13	135.90	133.02	133.80	16147
2013-11-11	133.82	134.07	132.05	133.30	11550
2013-11-12	134.82	135.57	133.01	134.70	10310
2013-11-13	133.71	136.87	134.11	136.87	7531
2013-11-14	136.39	136.94	134.33	134.36	8000
2013-11-15	134.09	135.07	132.40	133.76	18784
2013-11-18	133.90	135.53	133.25	133.34	17089
2013-11-19	133.79	135.21	132.90	134.46	11966
2013-11-20	135.11	135.50	133.10	135.00	19802
2013-11-21	135.50	135.50	133.85	135.15	45215
2013-11-22	135.10	137.51	133.80	137.32	28360
2013-11-25	137.48	140.43	137.48	138.86	20809
2013-11-26	139.41	140.70	139.34	139.40	10854
2013-11-27	139.71	140.27	138.51	139.51	7971
2013-11-29	140.20	140.40	139.31	139.31	8696
2013-12-02	139.69	139.72	138.60	138.68	9285
2013-12-03	138.14	139.85	138.45	138.73	9609
2013-12-04	138.71	139.48	137.25	137.99	21826
2013-12-05	138.27	137.95	136.71	137.51	11806
2013-12-06	138.67	139.79	137.80	137.91	10115
2013-12-09	138.00	138.35	136.70	138.29	12735
2013-12-10	138.45	138.99	136.16	136.67	24337
2013-12-11	136.95	136.80	131.46	135.25	24966
2013-12-12	135.45	136.55	133.50	134.10	12997
2013-12-13	133.91	135.88	133.71	134.30	14720
2013-12-16	134.35	136.00	133.70	134.97	15516
2013-12-17	134.44	135.67	133.71	135.25	9569
2013-12-18	135.05	136.87	134.09	136.82	17909
2013-12-19	136.50	136.50	134.69	134.72	15280
2013-12-20	133.37	138.15	133.36	137.09	57030
2013-12-23	137.83	139.39	134.60	138.61	21135
2013-12-24	139.15	139.94	138.12	138.98	6324
2013-12-26	139.03	140.00	138.54	139.43	8513
2013-12-27	139.94	140.49	138.94	140.15	26572
2013-12-30	139.76	139.76	136.84	136.85	15092
2013-12-31	136.69	139.63	136.41	138.91	23323
2014-01-02	137.92	138.79	136.52	137.64	36943
2014-01-03	137.77	139.35	137.00	138.05	21196
2014-01-06	137.89	137.99	135.00	135.57	27246
2014-01-07	135.88	136.98	135.11	135.56	19440
2014-01-08	135.96	135.96	133.01	133.83	26992
2014-01-09	133.98	136.11	133.55	134.13	33841
2014-01-10	133.72	135.78	132.84	135.44	29874
2014-01-13	135.00	135.33	132.71	133.80	35365
2014-01-14	134.07	135.85	134.07	135.15	12390
2014-01-15	134.85	135.62	134.39	135.06	14371
2014-01-16	134.99	135.19	133.54	134.49	12453
2014-01-17	134.96	134.99	132.35	133.10	28391
2014-01-21	133.38	133.59	132.55	133.37	22653
2014-01-22	133.37	134.28	133.28	134.11	19574
2014-01-23	133.72	134.00	130.63	131.71	46705
2014-01-24	130.71	132.43	130.38	130.89	22607
2014-01-27	131.02	131.84	127.72	127.99	39303
2014-01-28	127.71	128.51	126.19	127.86	34914
2014-01-29	126.51	126.86	122.77	123.12	37029
2014-01-31	122.40	124.25	122.01	123.96	43980
2014-02-03	123.43	123.99	122.49	122.60	35626
2014-02-04	122.95	124.16	122.95	123.60	27656
2014-02-05	122.91	124.24	120.51	121.02	21333
2014-02-06	121.47	123.09	119.82	121.58	26078
2014-02-07	121.50	122.99	120.06	121.50	38716
2014-02-10	121.05	123.62	120.45	123.00	27242
2014-02-11	123.38	125.36	123.25	125.17	88752
2014-02-12	125.11	126.18	123.47	124.75	23041
2014-02-13	123.49	124.71	122.58	124.09	35185
2014-02-14	124.33	125.39	123.22	124.27	25450
2014-02-18	124.90	125.65	124.21	125.30	15308
2014-02-19	124.60	126.52	123.28	123.28	20367
2014-02-20	123.31	127.83	124.35	125.97	18254
2014-02-21	126.79	126.79	125.17	126.00	28095
2014-02-24	125.63	127.88	125.63	126.53	19761
2014-02-25	126.46	129.23	125.07	125.97	18043
2014-02-26	126.11	126.55	125.16	126.54	19788
2014-02-27	126.56	127.08	125.42	126.50	30005
2014-02-28	127.32	127.77	123.89	125.18	26320
2014-03-03	124.62	124.62	121.80	122.51	13982
2014-03-04	124.33	128.02	122.85	128.01	86209
2014-03-05	127.05	128.03	125.10	127.86	29566
2014-03-06	127.50	130.07	127.39	130.07	76853
2014-03-07	130.31	131.05	128.94	131.05	19515
2014-03-10	130.48	134.85	130.00	134.72	39850
2014-03-11	134.49	136.20	133.97	134.87	45727
2014-03-12	134.51	138.21	134.30	138.20	25455
2014-03-13	138.01	139.87	138.01	138.85	26990
2014-03-14	138.58	138.72	137.05	137.77	31153
2014-03-17	138.00	139.01	137.49	138.34	39876
2014-03-18	137.95	138.48	136.96	137.92	26286
2014-03-19	137.42	137.91	135.58	136.37	10914
2014-03-20	136.61	138.68	135.59	138.26	28340
2014-03-21	139.58	141.64	137.88	138.24	77330
2014-03-24	138.70	139.32	136.78	137.15	16631
2014-03-25	137.51	140.40	136.94	138.50	15715
2014-03-26	139.68	139.68	134.01	134.06	18406
2014-03-27	134.79	134.88	133.00	134.67	14854
2014-03-28	134.73	136.54	133.50	133.56	12013
2014-03-31	135.36	136.40	134.05	136.31	15813
2014-04-01	135.95	137.59	134.00	136.63	24830
2014-04-02	136.53	136.53	133.37	134.19	25394
2014-04-03	134.45	134.45	131.52	133.26	21630
2014-04-04	134.20	134.50	130.99	131.67	20559
2014-04-07	131.64	131.76	129.94	131.63	11986
2014-04-08	132.55	134.27	131.89	133.69	8528
2014-04-09	133.14	134.15	132.94	133.98	13430
2014-04-10	133.10	133.20	129.35	131.10	25607
2014-04-11	130.21	132.53	130.21	131.52	21754
2014-04-14	132.77	135.18	131.51	133.41	29580
2014-04-15	131.86	133.56	129.06	131.80	14116
2014-04-16	133.06	133.52	132.37	133.21	12340
2014-04-17	132.54	134.41	131.47	133.18	8204
2014-04-21	133.54	133.64	132.05	133.61	8019
2014-04-22	133.73	134.19	133.32	133.59	7327
2014-04-23	132.54	133.04	132.06	132.49	16801
2014-04-24	132.69	133.30	132.04	133.03	10604
2014-04-25	132.11	133.02	129.55	129.68	25221
2014-04-28	129.90	129.90	128.16	129.45	19682
2014-04-29	130.54	130.54	129.01	129.80	12850
2014-04-30	128.83	130.00	128.06	129.59	20995
2014-05-01	128.39	130.02	128.31	129.47	28666
2014-05-02	129.45	131.25	129.17	131.00	22399
2014-05-05	130.63	131.13	129.06	130.16	17890
2014-05-06	129.95	130.43	127.84	128.01	26940
2014-05-07	128.15	129.37	127.31	129.36	17031
2014-05-08	128.53	130.88	127.95	128.22	16175
2014-05-09	127.40	130.21	127.40	130.21	17819
2014-05-12	130.40	137.93	130.89	137.35	29711
2014-05-13	137.38	140.37	136.16	136.16	45172
2014-05-14	136.32	137.67	133.04	133.84	44842
2014-05-15	133.36	135.99	132.77	135.53	24688
2014-05-16	135.58	137.09	134.55	136.89	44937
2014-05-19	136.21	139.65	135.18	139.64	29524
2014-05-20	138.87	138.87	137.30	137.81	51613
2014-05-21	138.11	140.59	137.88	140.06	27637
2014-05-22	140.16	141.00	139.24	140.50	17829
2014-05-23	140.47	142.66	139.49	141.98	27839
2014-05-27	142.15	143.84	141.19	143.00	20281
2014-05-28	143.03	143.03	140.46	141.67	13147
2014-05-29	141.98	142.53	139.94	142.15	11215
2014-05-30	142.58	143.14	140.60	140.90	18861
2014-06-02	141.47	141.47	139.57	139.91	18417
2014-06-03	139.39	141.26	137.60	140.63	22739
2014-06-04	139.89	140.94	139.21	139.99	17423
2014-06-05	140.05	144.01	140.05	143.83	17965
2014-06-06	145.17	146.92	143.63	146.49	34173
2014-06-09	146.22	148.32	145.85	147.75	36439
2014-06-10	147.02	147.55	144.52	146.73	21869
2014-06-11	146.51	146.51	144.51	145.06	23755
2014-06-12	145.95	147.50	144.47	145.16	57989
2014-06-13	145.16	145.16	141.46	141.78	35857
2014-06-16	142.17	143.09	138.33	142.02	67808
2014-06-17	142.25	144.56	140.90	141.92	43120
2014-06-18	142.41	142.82	141.01	142.50	38572
2014-06-19	142.65	143.16	141.58	142.12	37617
2014-06-20	140.50	145.00	140.50	144.86	135763
2014-06-23	144.59	147.38	144.59	146.01	41835
2014-06-24	145.54	147.63	145.54	145.79	49822
2014-06-25	145.50	147.82	145.50	147.67	52050
2014-06-26	147.14	147.73	146.25	146.81	24398
2014-06-27	145.60	152.47	145.34	150.09	209012
2014-06-30	150.44	150.98	149.09	150.73	32986
2014-07-01	151.32	153.69	151.72	153.38	27889
2014-07-02	152.93	153.34	151.66	152.46	37991
2014-07-03	153.06	153.74	152.45	152.67	13555
2014-07-07	152.02	152.02	149.28	149.68	20895
2014-07-08	150.54	150.54	147.30	148.91	51657
2014-07-09	149.06	149.49	148.09	148.21	34219
2014-07-10	146.36	148.02	145.20	146.47	18952
2014-07-11	145.70	147.24	144.90	145.39	35091
2014-07-14	146.58	147.10	145.31	146.58	15458
2014-07-15	146.13	146.13	144.45	145.22	26359
2014-07-16	145.88	145.88	143.71	143.72	16582
2014-07-17	142.61	143.70	140.97	141.42	38065
2014-07-18	140.92	144.63	140.92	143.97	19404
2014-07-21	143.21	142.99	141.00	141.84	17571
2014-07-22	142.02	142.79	141.53	142.11	10949
2014-07-23	142.22	143.42	141.61	142.01	9544
2014-07-24	142.47	143.98	141.50	141.77	15163
2014-07-25	141.50	141.87	138.78	139.09	21066
2014-07-28	139.67	140.00	138.00	139.60	16279
2014-07-29	139.77	140.40	138.08	139.11	13454
2014-07-30	139.51	139.51	137.94	138.59	10906
2014-07-31	137.82	138.60	137.14	138.00	39247
2014-08-01	137.76	139.39	137.60	138.71	28742
2014-08-04	139.39	140.14	137.93	139.42	25368
2014-08-05	138.75	140.30	138.01	139.05	14200
2014-08-06	138.65	140.32	139.25	140.27	8566
2014-08-07	139.97	140.15	137.61	139.15	11742
2014-08-08	138.83	139.70	138.83	139.10	12402
2014-08-11	139.72	140.80	139.27	140.26	12422
2014-08-12	140.40	140.57	139.01	139.67	14652
2014-08-13	140.17	141.59	140.00	141.10	27315
2014-08-14	140.95	144.77	140.95	144.20	20133
2014-08-15	146.91	146.91	143.12	145.87	24229
2014-08-18	147.01	149.76	146.34	149.37	22282
2014-08-19	149.53	149.25	145.94	147.15	20735
2014-08-20	146.79	148.74	144.75	145.62	14681
2014-08-21	145.80	146.20	144.50	145.83	16857
2014-08-22	146.25	146.48	143.98	145.28	13044
2014-08-25	146.63	147.14	144.35	145.60	11244
2014-08-26	146.02	147.97	145.37	145.90	21992
2014-08-27	145.70	145.80	144.02	144.83	13714
2014-08-28	144.15	144.17	141.82	142.33	26227
2014-08-29	142.68	142.68	140.00	141.90	58964
2014-09-02	142.28	144.36	140.40	144.36	19135
2014-09-03	144.54	146.20	141.61	142.83	23116
2014-09-04	142.77	143.82	140.79	140.79	9196
2014-09-05	140.10	141.28	140.03	140.24	7520
2014-09-08	140.03	140.97	139.28	140.94	21245
2014-09-09	140.06	142.26	138.70	139.54	28243
2014-09-10	140.00	140.75	139.06	139.50	23913
2014-09-11	139.24	141.11	139.24	140.86	12505
2014-09-12	141.39	141.39	138.93	139.60	19269
2014-09-15	140.33	140.33	138.83	139.50	11685
2014-09-16	139.57	141.21	139.00	140.10	14871
2014-09-17	139.71	140.43	138.03	139.59	52738
2014-09-18	140.00	141.60	139.04	140.57	14575
2014-09-19	141.97	141.97	138.50	140.58	55508
2014-09-22	140.21	141.24	138.50	139.30	32327
2014-09-23	138.62	139.54	138.00	138.01	22374
2014-09-24	138.07	140.87	138.51	139.57	11202
2014-09-25	139.78	140.10	138.26	139.00	18712
2014-09-26	138.94	139.63	138.66	139.63	14555
2014-09-29	138.45	140.79	138.25	138.93	22378
2014-09-30	139.24	141.44	136.31	136.32	37344
2014-10-01	135.93	138.00	135.05	136.35	29901
2014-10-02	136.79	139.98	136.26	138.19	7679
2014-10-03	139.21	139.24	137.06	137.51	13586
2014-10-06	138.20	138.20	135.91	136.50	32477
2014-10-07	135.28	137.83	135.13	137.00	25238
2014-10-08	136.45	138.68	135.06	137.58	9079
2014-10-09	137.38	140.58	135.24	136.18	13769
2014-10-10	135.25	137.23	135.25	136.51	25207
2014-10-13	137.01	137.99	135.70	136.89	24342
2014-10-14	136.99	138.66	136.99	137.76	34547
2014-10-15	136.47	140.38	135.27	137.84	21878
2014-10-16	136.07	137.65	135.54	137.53	38920
2014-10-17	139.49	139.49	135.31	136.99	19227
2014-10-20	135.88	137.45	135.71	137.23	10326
2014-10-21	136.40	138.98	136.40	137.97	16236
2014-10-22	138.49	138.53	136.90	137.24	16523
2014-10-23	138.38	138.77	136.91	137.59	15713
2014-10-24	138.01	138.01	137.55	137.94	9079
2014-10-27	137.18	138.50	136.74	137.66	13168
2014-10-28	138.40	144.19	138.00	143.23	28573
2014-10-29	143.00	147.55	139.00	146.65	18945
2014-10-30	145.68	149.97	137.98	147.93	25310
2014-10-31	149.93	151.65	143.47	148.07	27664
2014-11-03	148.69	148.99	146.03	146.18	14316
2014-11-04	145.30	148.98	145.30	148.78	9439
2014-11-05	148.52	152.94	148.52	150.15	15986
2014-11-06	151.16	151.50	146.62	149.04	17620
2014-11-07	148.57	150.44	146.33	149.05	12167
2014-11-10	149.80	151.37	146.87	150.95	16062
2014-11-11	150.44	152.21	144.19	150.98	22685
2014-11-12	150.00	150.53	148.60	150.50	8534
2014-11-13	149.00	149.00	147.31	147.42	3397
2014-11-14	145.18	147.56	145.18	145.61	12336
2014-11-17	144.96	146.01	143.63	145.00	7134
2014-11-18	144.91	146.39	143.62	145.19	9221
2014-11-19	145.44	145.64	144.23	145.00	11183
2014-11-20	144.63	146.18	144.42	144.42	5674
2014-11-21	146.30	147.06	144.12	145.71	13301
2014-11-24	145.40	150.85	144.51	147.33	24599
2014-11-25	146.73	148.00	145.30	147.00	6020
2014-11-26	147.26	147.60	146.00	147.29	4257
2014-11-28	146.64	147.31	144.75	145.95	4940
2014-12-01	145.89	145.89	144.20	144.51	14914
2014-12-02	144.51	146.96	144.50	146.78	9525
2014-12-03	146.13	146.78	143.09	143.09	15940
2014-12-04	143.46	145.48	142.44	145.47	10596
2014-12-05	145.10	145.97	144.17	145.29	8878
2014-12-08	145.31	147.44	144.31	147.00	11235
2014-12-09	146.24	150.50	146.00	149.81	15669
2014-12-10	148.94	149.73	145.52	145.71	9737
2014-12-11	146.00	149.40	146.01	147.01	6905
2014-12-12	145.52	147.84	145.52	146.80	17879
2014-12-15	146.79	148.49	145.46	148.09	28699
2014-12-16	148.34	150.12	145.75	146.60	36494
2014-12-17	146.09	151.99	145.63	150.69	26782
2014-12-18	151.17	151.99	148.06	151.41	17957
2014-12-19	150.37	154.12	147.10	152.70	42464
2014-12-22	152.31	154.29	152.31	153.41	8471
2014-12-23	153.80	155.81	152.10	153.38	21487
2014-12-24	153.27	161.73	153.27	154.00	12615
2014-12-26	156.31	161.94	148.08	152.72	12231
2014-12-29	152.44	155.15	146.98	153.56	13437
2014-12-30	153.46	158.41	153.31	154.50	9267
2014-12-31	154.83	154.87	151.95	152.89	11631
2015-01-02	152.91	152.91	148.51	149.19	19149
2015-01-05	147.72	148.98	144.70	145.40	41025
2015-01-06	146.06	145.00	142.25	144.15	19972
2015-01-07	144.71	146.15	142.71	143.52	19110
2015-01-08	144.56	148.36	144.56	147.49	15502
2015-01-09	147.02	147.07	142.28	142.32	11457
2015-01-12	142.68	144.59	140.51	142.14	9406
2015-01-13	142.13	144.81	140.30	140.53	16275
2015-01-14	140.05	141.17	135.08	137.54	20875
2015-01-15	137.21	139.41	136.25	137.88	18595
2015-01-16	137.19	141.10	137.19	139.99	16208
2015-01-20	140.44	144.98	136.42	140.72	43503
2015-01-21	140.06	142.67	137.93	139.96	10619
2015-01-22	141.10	145.89	140.03	142.00	22117
2015-01-23	141.60	143.60	139.72	140.65	20758
2015-01-26	140.21	143.73	138.52	140.89	18274
2015-01-27	140.18	141.85	138.90	140.50	18528
2015-01-28	141.44	143.08	135.29	135.95	13049
2015-01-29	135.34	138.30	135.29	136.45	30137
2015-01-30	135.17	136.65	134.13	134.97	31085
2015-02-02	136.00	136.85	133.36	135.48	18368
2015-02-03	135.53	137.59	134.88	136.36	66495
2015-02-04	136.37	138.92	136.80	137.85	22664
2015-02-05	137.75	140.46	137.15	140.46	23630
2015-02-06	140.82	141.61	138.99	140.23	15040
2015-02-09	140.00	140.12	138.02	139.22	7820
2015-02-10	140.30	138.30	136.24	136.27	14089
2015-02-11	136.06	138.20	134.95	134.95	9365
2015-02-12	136.21	137.98	135.11	136.89	17309
2015-02-13	136.30	139.99	136.30	137.82	12050
2015-02-17	137.13	138.59	136.77	137.75	12211
2015-02-18	136.50	137.67	134.71	135.65	62012
2015-02-19	135.85	138.22	134.76	137.26	9393
2015-02-20	136.81	138.67	136.05	136.88	17352
2015-02-23	136.96	137.95	136.06	136.80	12184
2015-02-24	137.29	138.82	136.73	138.40	104233
2015-02-25	137.86	140.05	137.86	138.60	38050
2015-02-26	137.72	139.80	137.65	138.80	11725
2015-02-27	139.13	140.40	137.79	139.10	24661
2015-03-02	139.42	142.28	138.59	141.00	14494
2015-03-03	142.00	142.45	140.00	140.17	24441
2015-03-04	139.38	140.94	138.17	138.97	17476
2015-03-05	139.00	142.16	138.75	139.00	20465
2015-03-06	138.51	140.00	137.02	137.74	24253
2015-03-09	137.50	139.09	136.01	138.07	81503
2015-03-10	137.36	137.84	136.51	136.51	13192
2015-03-11	136.30	137.99	136.30	136.55	25965
2015-03-12	137.86	140.00	137.86	139.97	21143
2015-03-13	140.00	140.69	139.22	139.96	45006
2015-03-16	140.00	141.42	139.55	140.49	31707
2015-03-17	139.86	141.24	139.50	140.99	24275
2015-03-18	140.60	141.24	140.01	140.74	17303
2015-03-19	140.11	141.15	139.06	140.56	19681
2015-03-20	138.62	142.80	138.62	141.77	93550
2015-03-23	141.59	145.85	141.03	143.44	20403
2015-03-24	144.07	144.97	142.93	144.35	11348
2015-03-25	143.72	143.72	141.30	141.73	20253
2015-03-26	142.12	141.55	140.00	140.51	15811
2015-03-27	139.90	142.95	139.90	142.55	18179
2015-03-30	143.00	143.80	141.82	142.96	13920
2015-03-31	142.51	144.08	141.74	141.86	45014
2015-04-01	141.11	142.99	141.00	142.70	22671
2015-04-02	143.00	143.50	141.05	142.90	25770
2015-04-06	142.17	143.02	140.89	142.60	18863
2015-04-07	142.60	142.77	141.50	142.11	12706
2015-04-08	142.05	143.00	141.21	142.40	22090
2015-04-09	142.70	142.80	141.10	142.00	16364
2015-04-10	142.66	142.80	142.00	142.25	10303
2015-04-13	141.92	142.73	141.76	142.30	17317
2015-04-14	141.76	142.85	141.00	141.57	23799
2015-04-15	141.52	142.94	141.07	142.08	15582
2015-04-16	141.76	142.79	141.55	142.27	7677
2015-04-17	141.91	142.60	141.56	142.00	17004
2015-04-20	142.44	142.90	141.64	142.88	17943
2015-04-21	142.99	142.99	140.00	140.99	19795
2015-04-22	140.45	141.67	139.36	140.17	8474
2015-04-23	140.00	140.76	139.51	140.75	7418
2015-04-24	140.39	141.99	140.39	141.94	9524
2015-04-27	142.00	142.00	141.00	141.72	12945
2015-04-28	141.56	142.81	140.62	142.65	15112
2015-04-29	141.90	143.49	142.28	142.90	10105
2015-04-30	142.23	142.50	141.50	142.04	41026
2015-05-01	142.20	142.70	141.99	142.40	17890
2015-05-04	142.40	143.49	142.25	143.31	18311
2015-05-05	142.72	143.50	142.54	143.12	25255
2015-05-06	143.17	145.99	142.53	145.29	24174
2015-05-07	145.25	147.48	144.62	146.57	17372
2015-05-08	146.56	149.58	146.56	148.48	29618
2015-05-11	148.48	149.56	147.41	148.37	21312
2015-05-12	148.61	149.73	147.76	149.50	21965
2015-05-13	149.78	149.80	147.00	149.72	28503
2015-05-14	149.90	150.00	148.65	150.00	24069
2015-05-15	150.00	150.44	148.06	148.06	13628
2015-05-18	147.99	149.00	146.95	148.95	16871
2015-05-19	148.35	150.83	147.45	150.75	18024
2015-05-20	151.00	152.78	148.15	152.61	16764
2015-05-21	151.80	153.59	147.71	152.19	36678
2015-05-22	151.87	152.00	148.65	149.64	37161
2015-05-26	149.92	150.66	148.15	148.50	20318
2015-05-27	148.60	151.61	146.42	151.00	22283
2015-05-28	150.81	152.29	150.80	151.67	11716
2015-05-29	150.00	152.99	149.36	151.62	44754
2015-06-01	152.97	155.00	152.21	153.59	18586
2015-06-02	152.52	156.36	152.52	155.50	22749
2015-06-03	156.33	159.00	154.26	158.99	43063
2015-06-04	158.34	158.88	155.00	156.15	16720
2015-06-05	156.78	156.98	153.10	154.90	25399
2015-06-08	154.51	158.63	154.51	157.26	24215
2015-06-09	156.90	159.00	155.50	157.43	21435
2015-06-10	157.10	159.00	155.94	158.65	36430
2015-06-11	158.75	160.00	156.10	159.98	16373
2015-06-12	159.12	160.50	157.41	157.90	15026
2015-06-15	156.58	157.12	153.30	154.71	93636
2015-06-16	154.79	159.79	154.33	158.79	31209
2015-06-17	158.92	159.00	155.61	155.94	25480
2015-06-18	156.69	157.98	155.49	157.11	29118
2015-06-19	156.21	157.21	155.20	155.26	70288
2015-06-22	156.00	158.65	155.02	157.25	59185
2015-06-23	157.14	160.33	156.73	159.97	38013
2015-06-24	159.98	161.24	157.29	157.58	43134
2015-06-25	157.45	160.12	155.24	156.95	43683
2015-06-26	157.00	158.04	155.60	156.10	52873
2015-06-29	155.76	156.90	153.37	154.20	23368
2015-06-30	154.96	156.30	153.27	154.95	23487
2015-07-01	155.56	156.85	153.05	154.08	40808
2015-07-02	155.07	156.05	153.53	155.47	13992
2015-07-06	154.61	157.19	154.61	156.80	20327
2015-07-07	156.58	158.09	154.83	156.56	24448
2015-07-08	155.93	160.61	154.01	154.28	35899
2015-07-09	155.91	157.37	154.66	155.65	14723
2015-07-10	157.00	159.47	156.54	159.11	16110
2015-07-13	159.07	159.78	157.38	158.83	29149
2015-07-14	158.66	163.35	158.55	162.57	52546
2015-07-15	162.38	163.45	161.24	162.70	28002
2015-07-16	162.02	164.46	161.83	163.31	23650
2015-07-17	162.66	164.11	161.91	163.00	23872
2015-07-20	164.75	164.75	161.08	161.26	16052
2015-07-21	161.00	163.00	161.00	162.24	20221
2015-07-22	163.29	165.62	162.00	164.10	23565
2015-07-23	163.94	166.40	161.01	161.12	46871
2015-07-24	161.85	162.55	160.01	160.93	44187
2015-07-27	160.06	161.98	160.00	160.33	17491
2015-07-28	161.28	161.85	159.00	161.00	40098
2015-07-29	161.53	162.00	160.09	161.79	43692
2015-07-30	161.80	162.59	158.72	160.40	40449
2015-07-31	161.12	162.20	158.11	159.99	26840
2015-08-03	159.20	160.44	157.64	159.95	23739
2015-08-04	159.50	161.83	158.12	161.15	24577
2015-08-05	160.71	163.39	158.01	159.86	24331
2015-08-06	160.33	160.58	155.61	158.55	30002
2015-08-07	157.55	160.56	155.84	159.35	28186
2015-08-10	157.18	160.00	153.53	158.37	67161
2015-08-11	157.00	159.34	156.31	159.19	60801
2015-08-12	158.51	160.19	156.89	158.29	70995
2015-08-13	158.81	160.57	158.09	160.51	61282
2015-08-14	160.00	161.25	158.62	161.16	26954
2015-08-17	160.20	162.35	160.20	161.84	42737
2015-08-18	157.49	161.30	155.00	156.60	148651
2015-08-19	156.40	156.74	153.05	153.84	23258
2015-08-20	153.26	153.97	150.26	151.75	64158
2015-08-21	149.76	152.69	149.51	151.00	83547
2015-08-24	146.53	150.00	144.90	148.06	65646
2015-08-25	151.98	151.98	145.12	145.96	56473
2015-08-26	148.66	148.66	143.63	146.94	60914
2015-08-27	148.21	148.30	144.24	145.85	56956
2015-08-28	144.99	146.21	144.82	146.02	45660
2015-08-31	146.56	146.68	145.44	146.11	16566
2015-09-01	144.25	148.89	144.04	147.07	56279
2015-09-02	147.96	149.41	146.11	149.41	132820
2015-09-03	148.26	150.49	148.26	149.90	52380
2015-09-04	148.46	150.29	148.46	150.00	87338
2015-09-08	150.99	151.03	148.93	151.02	50690
2015-09-09	151.82	152.18	149.75	150.01	30973
2015-09-10	150.05	151.31	149.79	151.31	63979
2015-09-11	150.40	151.36	150.00	150.56	22826
2015-09-14	147.83	151.56	147.83	151.37	28933
2015-09-15	151.78	151.84	149.75	150.20	29413
2015-09-16	150.00	150.60	149.47	150.27	21292
2015-09-17	150.19	152.73	149.12	150.43	33250
2015-09-18	150.00	151.65	149.95	151.08	71246
2015-09-21	151.67	152.44	149.65	150.01	17050
2015-09-22	150.00	150.69	149.47	150.00	33478
2015-09-23	149.36	151.06	149.36	150.90	12671
2015-09-24	150.08	151.28	149.26	150.03	15395
2015-09-25	150.98	150.98	149.33	149.91	35295
2015-09-28	149.50	150.76	148.75	149.02	21245
2015-09-29	149.46	149.46	147.25	148.28	20852
2015-09-30	149.05	151.39	147.25	150.00	50150
2015-10-01	149.41	150.00	147.25	148.03	16103
2015-10-02	147.25	148.01	145.73	147.63	16766
2015-10-05	149.58	150.53	147.85	150.53	9959
2015-10-06	150.24	150.53	148.06	148.61	18688
2015-10-07	149.40	153.57	149.40	152.88	18631
2015-10-08	152.82	155.00	152.50	153.35	24919
2015-10-09	154.00	154.00	152.56	153.04	9735
2015-10-12	153.13	153.99	151.21	153.22	13927
2015-10-13	153.50	155.06	152.55	152.99	15602
2015-10-14	152.75	155.56	152.75	153.59	18750
2015-10-15	154.40	157.75	153.32	156.79	15148
2015-10-16	157.41	159.03	155.83	155.88	19913
2015-10-19	155.59	155.59	150.49	153.93	15830
2015-10-20	153.90	157.50	153.32	156.80	21845
2015-10-21	156.82	156.82	152.54	155.90	15103
2015-10-22	156.56	157.94	155.97	157.33	12155
2015-10-23	157.50	157.98	154.85	156.92	19693
2015-10-26	157.08	158.96	156.00	158.33	10110
2015-10-27	157.97	159.00	153.84	156.11	15971
2015-10-28	156.90	160.76	152.45	159.92	22455
2015-10-29	158.91	161.97	156.60	161.21	12861
2015-10-30	160.85	161.00	157.03	157.80	12845
2015-11-02	156.04	157.93	153.86	156.55	11456
2015-11-03	156.13	157.52	153.51	156.06	22544
2015-11-04	156.00	157.81	153.84	157.81	23201
2015-11-05	157.12	159.13	155.27	158.92	19107
2015-11-06	158.69	160.22	156.13	159.00	29678
2015-11-09	157.85	160.00	155.75	157.64	20858
2015-11-10	153.40	159.64	153.38	158.85	11055
2015-11-11	158.85	160.73	157.94	160.49	8487
2015-11-12	159.03	159.32	154.46	154.71	16723
2015-11-13	154.00	158.18	153.92	155.21	16405
2015-11-16	156.52	156.79	154.59	156.73	11367
2015-11-17	156.75	157.20	155.00	155.71	10384
2015-11-18	157.78	158.04	154.56	156.13	16523
2015-11-19	156.48	156.49	154.23	155.85	20457
2015-11-20	156.55	156.55	155.00	156.34	12888
2015-11-23	156.67	157.17	154.06	156.53	11662
2015-11-24	155.21	155.46	152.07	152.99	29108
2015-11-25	153.59	153.59	149.18	150.69	21370
2015-11-27	150.16	154.40	150.16	154.35	5945
2015-11-30	154.35	155.04	150.21	154.11	26552
2015-12-01	154.33	154.89	153.42	154.26	16050
2015-12-02	153.82	154.74	151.94	151.94	9648
2015-12-03	151.82	153.18	150.63	151.90	17458
2015-12-04	151.19	153.50	151.19	152.81	17394
2015-12-07	152.21	153.50	150.99	152.10	14583
2015-12-08	151.25	152.48	150.66	150.78	11246
2015-12-09	150.50	151.28	149.07	149.75	50282
2015-12-10	150.55	150.65	149.31	149.88	22505
2015-12-11	148.98	150.50	148.98	149.82	46865
2015-12-14	149.64	150.76	149.64	150.06	22941
2015-12-15	150.47	151.00	149.21	150.29	30127
2015-12-16	150.90	151.17	149.00	150.18	58901
2015-12-17	150.64	151.29	149.96	150.16	18285
2015-12-18	149.47	150.37	149.47	149.99	88529
2015-12-21	150.12	151.24	149.70	150.77	21123
2015-12-22	151.00	152.70	150.00	152.70	15468
2015-12-23	153.02	155.55	152.31	154.52	29500
2015-12-24	153.98	153.98	152.51	153.50	11174
2015-12-28	152.88	153.40	150.35	151.50	25043
2015-12-29	151.90	153.43	151.20	153.28	18820
2015-12-30	153.28	154.43	152.81	154.08	13780
2015-12-31	156.04	156.04	149.90	150.04	23042
2016-01-04	149.79	150.82	148.05	150.21	72874
2016-01-05	151.40	151.71	149.51	150.21	26953
2016-01-06	149.31	151.36	149.31	151.36	30146
2016-01-07	149.67	150.54	149.42	149.90	37557
2016-01-08	149.98	150.75	149.52	150.07	55003
2016-01-11	150.66	151.38	149.53	150.75	32024
2016-01-12	151.42	152.40	149.71	150.12	37982
2016-01-13	150.10	150.93	149.50	150.24	43713
2016-01-14	150.56	152.90	149.77	151.17	28424
2016-01-15	148.88	151.65	148.88	151.53	60650
2016-01-19	151.55	152.32	149.15	150.37	35426
2016-01-20	149.35	150.58	147.94	149.95	95954
2016-01-21	150.00	151.20	149.15	150.13	38854
2016-01-22	150.99	150.99	149.49	150.29	45987
2016-01-25	149.65	150.58	149.65	150.03	45832
2016-01-26	150.42	152.38	150.00	151.74	27011
2016-01-27	151.60	152.14	149.77	149.88	27991
2016-01-28	151.03	151.99	149.89	151.43	37413
2016-01-29	151.61	159.56	151.54	159.55	61899
2016-02-01	158.74	159.12	154.31	155.19	29639
2016-02-02	154.48	154.48	149.81	151.52	40798
2016-02-03	152.48	152.48	149.70	150.06	62134
2016-02-04	150.10	150.20	146.93	148.42	102587
2016-02-05	148.28	152.77	144.56	145.46	37761
2016-02-08	143.98	145.19	143.91	144.13	91152
2016-02-09	144.01	145.90	142.35	145.55	49169
2016-02-10	147.02	150.30	146.08	148.08	24571
2016-02-11	146.89	147.80	145.01	145.65	43401
2016-02-12	146.65	152.18	146.65	151.35	26486
2016-02-16	152.70	152.70	151.26	152.12	15883
2016-02-17	152.56	158.09	151.81	153.73	43322
2016-02-18	153.63	155.00	152.72	153.56	25447
2016-02-19	154.00	155.00	153.59	153.85	20248
2016-02-22	154.87	156.79	153.22	154.63	23048
2016-02-23	154.81	156.69	154.30	154.46	32423
2016-02-24	153.97	155.75	152.47	155.72	35771
2016-02-25	155.55	159.80	155.55	159.00	24245
2016-02-26	159.00	159.56	156.88	157.49	22521
2016-02-29	158.31	159.79	156.72	158.05	27830
2016-03-01	159.52	162.50	158.55	161.21	26538
2016-03-02	160.90	160.90	158.08	161.21	31302
2016-03-03	160.78	160.86	157.97	158.23	27085
2016-03-04	158.49	159.10	156.41	159.10	24249
2016-03-07	158.22	160.00	158.22	159.99	30824
2016-03-08	160.00	162.09	159.54	160.71	30853
2016-03-09	161.29	162.00	160.15	161.11	20261
2016-03-10	161.41	162.10	159.10	161.23	23365
2016-03-11	160.91	164.69	160.85	162.77	34910
2016-03-14	161.99	163.50	161.99	162.90	23681
2016-03-15	163.30	163.43	161.31	161.99	20534
2016-03-16	161.43	162.59	161.05	161.43	16814
2016-03-17	160.36	162.83	160.36	162.34	31609
2016-03-18	161.44	161.84	159.25	158.82	12560
2016-03-21	159.12	160.84	158.45	159.11	30511
2016-03-22	157.67	158.50	157.13	158.02	22991
2016-03-23	157.75	158.04	156.96	157.64	25559
2016-03-24	157.45	157.45	155.74	156.07	21473
2016-03-28	156.77	158.74	156.77	157.90	2892
2016-03-29	158.22	162.65	157.35	162.63	23912
2016-03-30	162.33	163.52	161.85	163.01	19623
2016-03-31	162.61	163.79	160.72	162.58	30236
2016-04-01	161.59	164.91	161.59	164.87	21430
2016-04-04	164.68	164.68	162.13	162.36	21683
2016-04-05	161.98	164.56	160.84	161.40	25701
2016-04-06	160.56	161.69	159.30	160.94	22589
2016-04-07	159.45	160.80	158.50	159.34	33711
2016-04-08	159.02	159.96	158.09	159.22	19133
2016-04-11	159.72	159.78	158.12	159.30	18258
2016-04-12	159.04	161.30	158.26	160.91	25802
2016-04-13	160.66	163.49	159.35	163.49	35436
2016-04-14	164.06	164.14	161.92	162.95	28331
2016-04-15	162.21	162.39	159.86	161.87	42001
2016-04-18	161.00	162.18	159.32	162.04	35538
2016-04-19	161.24	162.49	158.92	161.94	14790
2016-04-20	162.38	163.13	159.85	162.80	9113
2016-04-21	163.22	163.22	159.30	159.36	20749
2016-04-22	159.63	161.72	159.63	160.99	27536
2016-04-25	160.41	160.80	159.00	159.24	22597
2016-04-26	159.12	162.47	159.12	161.78	35239
2016-04-27	161.16	161.46	160.15	160.43	26978
2016-04-28	160.33	160.33	158.01	158.40	20925
2016-04-29	158.50	159.47	156.79	158.44	34312
2016-05-02	158.42	161.19	158.42	160.65	17028
2016-05-03	160.66	161.50	158.16	158.46	20055
2016-05-04	157.77	159.91	157.31	158.73	21912
2016-05-05	158.16	160.93	158.16	158.90	14796
2016-05-06	158.24	158.69	157.24	158.46	17968
2016-05-09	159.27	159.87	157.85	158.12	9207
2016-05-10	158.91	159.40	157.84	158.61	18190
2016-05-11	158.64	161.11	156.50	156.71	19529
2016-05-12	156.63	158.30	156.14	157.20	19356
2016-05-13	156.91	161.54	155.03	156.20	18607
2016-05-16	156.81	158.27	156.45	157.10	16896
2016-05-17	157.54	157.54	154.00	154.24	26189
2016-05-18	154.16	156.63	154.16	156.34	11336
2016-05-19	155.70	155.70	152.54	154.17	30246
2016-05-20	155.08	159.94	154.36	155.79	26141
2016-05-23	154.98	155.89	152.91	153.38	23226
2016-05-24	154.50	156.58	154.50	155.72	29882
2016-05-25	155.86	157.40	154.87	156.39	24607
2016-05-26	156.80	156.80	154.80	155.22	10197
2016-05-27	155.78	157.32	155.16	157.24	14412
2016-05-31	156.84	156.85	155.00	155.87	19832
2016-06-01	155.34	156.78	155.10	156.67	25479
2016-06-02	155.34	156.50	155.18	155.40	24401
2016-06-03	155.15	156.83	153.92	154.34	22707
2016-06-06	153.38	156.20	150.11	155.00	26225
2016-06-07	155.30	155.81	153.03	155.40	24967
2016-06-08	156.40	156.40	151.50	155.52	18663
2016-06-09	156.00	156.82	154.16	155.06	27823
2016-06-10	154.52	155.91	154.03	154.61	20018
2016-06-13	155.05	157.50	154.11	156.22	54805
2016-06-14	156.44	157.27	155.44	156.21	35158
2016-06-15	156.05	156.89	154.32	154.42	30136
2016-06-16	154.24	156.20	153.00	155.69	23969
2016-06-17	153.38	157.72	153.15	153.15	146923
2016-06-20	154.83	155.99	154.13	154.90	31551
2016-06-21	153.76	156.89	153.44	156.82	38496
2016-06-22	156.76	158.86	154.36	155.47	35052
2016-06-23	156.40	157.15	153.66	156.96	28711
2016-06-24	153.25	155.70	150.02	152.47	281921
2016-06-27	151.30	152.24	148.91	151.31	45534
2016-06-28	152.01	155.77	151.54	153.94	40901
2016-06-29	155.40	158.40	153.99	157.68	38401
2016-06-30	158.32	162.08	157.32	161.99	31729
2016-07-01	161.70	162.93	157.70	159.20	31585
2016-07-05	159.00	160.06	158.21	159.78	26321
2016-07-06	159.04	159.95	157.65	159.21	26626
2016-07-07	158.83	160.78	158.14	159.40	25975
2016-07-08	160.69	162.00	157.32	161.73	54310
2016-07-11	161.90	164.48	161.07	162.86	35233
2016-07-12	164.25	167.34	163.00	164.52	41654
2016-07-13	165.12	168.03	164.32	165.99	28321
2016-07-14	167.69	169.58	167.29	168.50	21477
2016-07-15	169.89	170.94	168.48	170.70	40754
2016-07-18	170.55	171.66	168.93	169.02	24415
2016-07-19	168.86	168.86	166.33	167.01	37223
2016-07-20	167.75	168.53	167.01	167.08	16907
2016-07-21	166.33	167.78	164.80	166.05	30084
2016-07-22	164.46	168.86	162.89	167.81	16399
2016-07-25	167.81	168.74	166.28	168.00	12116
2016-07-26	166.60	170.00	165.86	167.80	13855
2016-07-27	166.59	169.94	166.59	169.44	16456
2016-07-28	168.57	169.71	167.10	168.95	19290
2016-07-29	167.89	168.30	165.92	166.59	32000
2016-08-01	167.19	169.04	166.56	167.31	16308
2016-08-02	167.43	167.88	165.50	166.01	18420
2016-08-03	166.30	168.15	165.44	167.74	14908
2016-08-04	167.44	169.33	165.42	167.08	23036
2016-08-05	166.84	169.92	166.26	168.63	23102
2016-08-08	167.77	168.97	166.98	168.51	41672
2016-08-09	167.60	168.88	166.36	167.61	31526
2016-08-10	168.70	168.70	165.05	166.41	21139
2016-08-11	166.62	166.87	164.93	165.99	14764
2016-08-12	165.38	166.49	163.46	164.88	18177
2016-08-15	164.49	166.39	163.60	165.01	13874
2016-08-16	164.03	165.45	163.82	164.16	15932
2016-08-17	164.52	164.52	161.50	162.67	32058
2016-08-18	161.71	162.64	160.83	162.64	11079
2016-08-19	162.93	162.93	160.08	161.86	26621
2016-08-22	160.75	162.44	160.16	162.44	8531
2016-08-23	163.11	164.02	162.25	164.00	20870
2016-08-24	164.79	164.85	162.54	162.56	15202
2016-08-25	162.56	165.72	162.56	163.99	15984
2016-08-26	165.68	165.68	163.13	164.06	8905
2016-08-29	164.23	165.76	163.86	164.52	13348
2016-08-30	164.43	168.92	164.06	166.09	21905
2016-08-31	166.32	168.63	165.78	166.59	22274
2016-09-01	166.82	167.25	165.13	166.12	16377
2016-09-02	166.91	167.48	164.66	166.13	13798
2016-09-06	165.86	165.92	163.72	164.81	24799
2016-09-07	164.62	165.98	164.19	165.78	18721
2016-09-08	165.50	167.14	163.90	164.45	13932
2016-09-09	163.12	163.12	160.22	160.44	20175
2016-09-12	159.55	163.94	159.55	163.08	21408
2016-09-13	162.02	162.85	159.56	160.01	21290
2016-09-14	160.11	160.82	159.00	159.56	22689
2016-09-15	159.55	160.45	159.19	160.14	11946
2016-09-16	160.73	160.73	159.01	159.95	65996
2016-09-19	160.12	162.97	159.52	159.70	23453
2016-09-20	160.70	160.70	159.90	160.08	7349
2016-09-21	160.35	164.00	160.16	163.25	41598
2016-09-22	164.48	166.77	164.11	166.59	18221
2016-09-23	165.61	165.80	162.46	162.85	24136
2016-09-26	161.16	161.47	160.20	160.92	18093
2016-09-27	160.78	164.00	160.42	163.27	14697
2016-09-28	163.18	165.69	162.14	164.32	13662
2016-09-29	163.76	163.76	160.81	161.57	11538
2016-09-30	161.86	165.05	161.47	164.47	18769
2016-10-03	163.35	164.70	161.01	163.00	15097
2016-10-04	163.10	164.88	161.01	163.74	17373
2016-10-05	163.52	165.45	162.15	163.00	28336
2016-10-06	162.99	165.95	162.12	165.92	28374
2016-10-07	165.13	167.15	164.90	166.15	51769
2016-10-10	167.30	170.75	166.96	168.69	39329
2016-10-11	168.22	168.74	165.58	166.99	32551
2016-10-12	167.00	168.62	166.55	167.36	45447
2016-10-13	167.00	167.20	165.00	165.29	27560
2016-10-14	165.99	167.21	165.13	167.01	14875
2016-10-17	167.20	167.20	165.60	165.95	24980
2016-10-18	166.75	166.75	165.25	165.65	24555
2016-10-19	166.40	166.40	164.76	165.80	8754
2016-10-20	166.00	166.00	164.05	164.50	26240
2016-10-21	163.25	164.80	163.00	164.30	17571
2016-10-24	165.65	166.60	164.70	165.80	13286
2016-10-25	165.45	166.65	164.42	166.25	13417
2016-10-26	166.00	167.80	165.80	167.45	17718
2016-10-27	167.90	169.00	166.20	166.30	12730
2016-10-28	166.55	167.50	166.05	166.50	23151
2016-10-31	166.03	169.40	166.03	168.60	11668
2016-11-01	168.43	169.60	166.45	166.85	18524
2016-11-02	166.80	168.55	166.10	166.80	14035
2016-11-03	168.00	169.75	166.45	167.20	18285
2016-11-04	166.85	167.95	166.10	166.60	14699
2016-11-07	169.10	172.65	166.85	170.90	18888
2016-11-08	170.75	175.40	167.40	173.00	15574
2016-11-09	172.10	184.50	172.10	181.60	22952
2016-11-10	183.70	200.00	181.80	189.00	42305
2016-11-11	188.80	200.00	188.80	200.00	78588
2016-11-14	200.50	202.50	196.43	200.05	61937
2016-11-15	200.00	202.90	195.95	202.15	47163
2016-11-16	201.00	209.35	199.65	203.80	54133
2016-11-17	205.20	205.20	198.73	199.35	35030
2016-11-18	200.45	200.65	195.78	197.50	52240
2016-11-21	198.80	200.40	194.40	197.00	30627
2016-11-22	197.80	201.10	195.50	200.10	38212
2016-11-23	199.50	200.70	188.03	200.05	31009
2016-11-25	198.00	199.70	196.55	197.70	13825
2016-11-28	196.25	201.70	195.36	198.70	29181
2016-11-29	199.95	200.10	194.75	198.60	39336
2016-11-30	199.75	201.70	196.45	196.65	20395
2016-12-01	198.50	198.50	195.60	196.75	19379
2016-12-02	196.30	198.80	192.00	193.20	29008
2016-12-05	193.70	196.25	190.05	193.65	30902
2016-12-06	194.70	195.28	194.10	194.15	42576
2016-12-07	194.00	194.00	190.45	190.70	35255
2016-12-08	190.70	193.90	190.70	192.75	54567
2016-12-09	192.80	194.00	190.60	193.40	25598
2016-12-12	193.70	198.00	192.55	195.25	34078
2016-12-13	196.90	200.80	196.90	198.10	27553
2016-12-14	198.90	199.20	197.20	197.65	26001
2016-12-15	196.75	200.40	196.75	198.50	40322
2016-12-16	197.95	202.00	197.20	197.75	76219
2016-12-19	197.75	204.50	196.40	203.75	29168
2016-12-20	204.95	204.95	201.40	202.70	26017
2016-12-21	202.70	203.40	198.95	199.10	27186
2016-12-22	197.30	200.50	194.05	198.50	24932
2016-12-23	198.00	203.70	198.00	202.00	18588
2016-12-27	200.20	200.50	198.00	198.10	27865
2016-12-28	198.70	199.35	195.65	198.25	13354
2016-12-29	199.55	199.70	196.30	198.25	8411
2016-12-30	198.85	199.10	196.25	197.70	14873
2017-01-03	200.85	203.05	196.70	197.90	19155
2017-01-04	199.05	203.75	199.05	203.45	23540
2017-01-05	202.05	202.70	197.20	198.70	14096
2017-01-06	200.00	203.72	198.10	199.20	10682
2017-01-09	198.20	199.00	195.25	196.60	25068
2017-01-10	196.20	197.85	192.50	197.20	26604
2017-01-11	198.25	199.35	196.05	198.10	15527
2017-01-12	207.30	207.30	193.55	194.25	25161
2017-01-13	194.85	195.45	193.10	194.30	12851
2017-01-17	193.05	196.75	193.05	195.35	19057
2017-01-18	196.70	196.90	193.15	195.70	18581
2017-01-19	194.75	194.95	192.00	193.30	15692
2017-01-20	194.90	194.93	192.45	192.70	14446
2017-01-23	192.90	196.10	192.00	193.95	13608
2017-01-24	195.80	198.80	194.90	198.40	30494
2017-01-25	196.86	199.50	195.75	198.70	24629
2017-01-26	196.75	199.25	195.80	198.90	11882
2017-01-27	199.40	199.98	195.20	197.15	28478
2017-01-30	196.05	196.05	192.60	193.30	12340
2017-01-31	192.95	194.50	192.05	193.65	20938
2017-02-01	192.45	194.00	192.15	193.30	14905
2017-02-02	192.30	192.90	190.00	190.40	12236
2017-02-03	191.30	194.45	191.30	192.60	18424
2017-02-06	191.05	193.30	190.15	190.85	12972
2017-02-07	191.10	191.65	189.20	190.80	14302
2017-02-08	190.10	192.05	188.40	190.65	18670
2017-02-09	195.80	195.80	189.46	191.10	16388
2017-02-10	191.20	192.80	190.55	192.00	17012
2017-02-13	193.40	193.60	191.65	192.00	26836
2017-02-14	191.15	192.55	189.05	192.55	21285
2017-02-15	191.55	197.20	191.00	194.70	13709
2017-02-16	193.40	197.15	192.20	193.00	32948
2017-02-17	193.90	193.90	191.65	192.85	56351
2017-02-21	193.75	195.10	191.65	194.45	41703
2017-02-22	193.00	194.30	191.85	192.95	13136
2017-02-23	192.55	194.15	192.30	193.55	37236
2017-02-24	192.40	194.45	192.40	193.45	16655
2017-02-27	193.20	193.90	191.45	193.20	25632
2017-02-28	193.55	194.40	192.35	193.75	37525
2017-03-01	196.35	198.80	194.20	198.80	34387
2017-03-02	198.80	198.90	195.50	196.05	29686
2017-03-03	196.00	196.75	191.05	195.05	23674
2017-03-06	194.50	194.50	191.10	193.40	34416
2017-03-07	193.10	193.35	191.05	192.15	17700
2017-03-08	192.80	193.00	190.80	191.00	36703
2017-03-09	191.25	192.90	188.90	190.00	32042
2017-03-10	190.00	191.60	188.05	190.35	45075
2017-03-13	190.05	192.70	190.05	191.65	25048
2017-03-14	190.95	193.65	190.95	193.35	20711
2017-03-15	194.00	194.30	192.00	194.20	25678
2017-03-16	195.00	195.00	190.00	194.30	33842
2017-03-17	193.60	197.90	192.55	195.00	95666
2017-03-20	195.40	196.35	192.30	193.40	35465
2017-03-21	193.50	194.60	190.10	190.65	38227
2017-03-22	191.80	192.00	187.10	187.10	32347
2017-03-23	186.20	189.80	186.20	187.65	27818
2017-03-24	188.40	188.50	185.43	186.05	27021
2017-03-27	183.85	185.60	181.50	184.85	38352
2017-03-28	183.90	187.00	182.85	185.70	14080
2017-03-29	185.05	187.20	183.10	186.75	22705
2017-03-30	187.50	191.20	186.60	190.10	30671
2017-03-31	190.25	192.45	189.20	191.30	34216
2017-04-03	191.83	192.00	189.50	190.75	31123
2017-04-04	189.49	190.45	189.00	189.60	18710
2017-04-05	190.15	193.55	188.05	188.10	26060
2017-04-06	188.00	188.65	186.30	187.50	25175
2017-04-07	187.50	190.95	184.80	188.45	30666
2017-04-10	187.20	188.80	186.35	188.55	17671
2017-04-11	187.30	188.90	187.30	188.60	10782
2017-04-12	188.75	188.75	185.94	186.35	15087
2017-04-13	187.80	188.15	183.05	184.60	30513
2017-04-17	183.60	188.60	182.05	186.60	27392
2017-04-18	186.10	187.50	184.60	187.00	15595
2017-04-19	187.25	191.00	186.10	186.85	19754
2017-04-20	186.85	187.73	184.50	186.80	23529
2017-04-21	186.80	189.45	186.36	188.80	17561
2017-04-24	191.35	193.45	187.61	192.25	26196
2017-04-25	194.25	197.00	193.95	194.50	25707
2017-04-26	195.85	199.95	193.00	197.15	20742
2017-04-27	198.25	198.50	194.95	195.55	18588
2017-04-28	194.90	194.90	193.45	194.80	15825
2017-05-01	193.35	194.20	192.85	194.20	11094
2017-05-02	194.80	196.20	190.25	191.00	18958
2017-05-03	191.55	191.60	188.40	191.30	32659
2017-05-04	192.65	192.65	190.30	192.10	12788
2017-05-05	191.50	191.50	188.10	190.55	19430
2017-05-08	189.34	192.15	188.95	191.00	28922
2017-05-09	191.50	192.40	190.25	191.60	19224
2017-05-10	189.70	189.70	183.50	184.50	55520
2017-05-11	184.45	184.85	181.35	184.35	27985
2017-05-12	182.80	184.35	182.51	184.05	24160
2017-05-15	184.25	187.48	183.75	185.10	26945
2017-05-16	184.60	186.00	184.33	185.15	22202
2017-05-17	183.15	186.90	183.15	185.20	39593
2017-05-18	185.15	186.85	184.55	185.95	47007
2017-05-19	185.10	187.05	183.70	184.70	34860
2017-05-22	185.80	188.50	184.30	186.00	25925
2017-05-23	185.60	186.83	182.50	186.55	22685
2017-05-24	186.65	189.95	186.05	187.60	24326
2017-05-25	188.75	190.05	187.70	189.95	19201
2017-05-26	191.00	191.40	188.70	190.20	25104
2017-05-30	189.25	189.25	186.05	187.80	19640
2017-05-31	188.75	188.75	186.00	187.65	17316
2017-06-01	185.05	191.10	185.05	190.55	26340
2017-06-02	190.35	196.15	190.35	193.80	30528
2017-06-05	194.80	200.10	192.50	195.60	39040
2017-06-06	194.95	195.80	190.80	190.90	18833
2017-06-07	191.00	192.50	188.24	190.60	22558
2017-06-08	190.70	195.05	190.70	193.35	21700
2017-06-09	191.15	197.10	191.15	196.95	31971
2017-06-12	197.25	199.05	180.50	197.55	34169
2017-06-13	197.25	199.90	196.45	196.70	23810
2017-06-14	196.90	197.60	195.70	196.70	24735
2017-06-15	193.20	198.50	193.20	197.70	18145
2017-06-16	198.25	198.45	195.40	197.80	48403
2017-06-19	189.45	198.50	189.45	197.00	24595
2017-06-20	196.80	197.75	194.20	194.70	17656
2017-06-21	196.10	196.60	193.90	194.40	19971
2017-06-22	194.85	195.45	193.90	194.70	17009
2017-06-23	194.10	196.50	192.50	194.50	50071
2017-06-26	195.25	196.35	193.20	194.25	20164
2017-06-27	194.20	195.35	193.70	194.65	27335
2017-06-28	193.70	201.75	193.70	199.20	26254
2017-06-29	199.65	204.30	199.15	200.85	36628
2017-06-30	200.70	201.10	195.75	198.65	28797
2017-07-03	201.85	204.20	201.05	201.25	14218
2017-07-05	200.10	200.10	197.80	198.40	13692
2017-07-06	197.85	199.30	196.90	197.60	18745
2017-07-07	197.00	203.25	196.70	202.80	19764
2017-07-10	201.60	204.85	197.60	202.90	25449
2017-07-11	204.20	204.20	198.10	201.65	31842
2017-07-12	201.65	203.90	200.60	202.60	20819
2017-07-13	202.60	204.70	200.00	203.05	11090
2017-07-14	202.70	204.30	201.80	201.90	46908
2017-07-17	201.50	204.95	201.35	203.05	67553
2017-07-18	202.80	204.35	202.50	202.65	24277
2017-07-19	203.21	204.45	202.10	202.90	19464
2017-07-20	203.05	204.95	201.80	203.60	18767
2017-07-21	208.20	208.20	202.65	205.30	29063
2017-07-24	205.75	205.75	202.00	204.10	24497
2017-07-25	204.95	206.85	204.15	204.55	28816
2017-07-26	204.75	205.50	202.20	202.80	21227
2017-07-27	202.30	202.35	197.70	199.60	22031
2017-07-28	199.55	203.35	199.55	201.95	10231
2017-07-31	199.70	204.20	199.70	202.60	15707
2017-08-01	200.31	204.75	200.31	203.45	8892
2017-08-02	201.73	202.95	201.05	201.20	12667
2017-08-03	201.80	201.80	199.45	199.75	13638
2017-08-04	200.50	203.50	200.50	202.95	16848
2017-08-07	203.05	203.35	201.34	203.25	15882
2017-08-08	198.35	204.10	198.35	203.50	26078
2017-08-09	202.45	202.65	199.50	201.85	26909
2017-08-10	201.05	202.65	199.55	200.50	25730
2017-08-11	201.20	201.50	196.80	198.00	37041
2017-08-14	199.35	202.00	197.90	200.65	29611
2017-08-15	202.30	205.38	200.20	201.65	41341
2017-08-16	202.05	203.20	199.85	202.25	42794
2017-08-17	201.30	202.90	199.33	200.75	45834
2017-08-18	199.75	202.70	199.55	201.80	28922
2017-08-21	201.90	202.50	201.20	202.20	17989
2017-08-22	202.75	203.40	202.55	202.75	22301
2017-08-23	202.30	203.40	202.10	202.95	24465
2017-08-24	203.70	204.00	202.55	203.30	33435
2017-08-25	204.30	204.50	202.40	203.65	22278
2017-08-28	203.60	204.18	201.15	203.20	35139
2017-08-29	201.90	202.90	200.25	201.65	22628
2017-08-30	202.15	202.75	201.40	201.40	19179
2017-08-31	202.45	207.93	201.20	207.55	47231
2017-09-01	207.85	212.35	205.75	206.80	37613
2017-09-05	202.50	205.55	197.15	197.30	26240
2017-09-06	197.95	200.15	197.80	200.00	26697
2017-09-07	201.00	201.00	196.13	197.05	29647
2017-09-08	194.40	202.65	193.10	200.65	30989
2017-09-11	202.00	204.75	201.35	203.30	21919
2017-09-12	203.65	207.03	202.65	205.90	17528
2017-09-13	204.85	210.03	203.81	209.15	31292
2017-09-14	209.20	209.20	198.00	206.45	27271
2017-09-15	207.00	209.85	205.20	207.50	60263
2017-09-18	208.60	208.60	206.65	207.15	18267
2017-09-19	208.05	209.93	206.10	208.30	28159
2017-09-20	208.40	211.93	207.00	208.05	23639
2017-09-21	207.20	210.15	207.20	209.65	19198
2017-09-22	208.20	213.95	208.20	212.85	28981
2017-09-25	212.35	216.50	212.35	216.20	29127
2017-09-26	216.70	219.95	215.30	217.45	76858
2017-09-27	218.95	224.30	216.60	221.90	41034
2017-09-28	221.95	224.60	220.26	222.90	26301
2017-09-29	222.20	224.05	218.60	222.35	33623
2017-10-02	223.15	229.25	223.15	226.85	37885
2017-10-03	227.70	230.15	225.95	228.10	64168
2017-10-04	229.05	229.10	225.40	226.05	30491
2017-10-05	226.35	231.48	226.35	228.75	36602
2017-10-06	229.10	231.80	226.45	228.05	46383
2017-10-09	228.30	229.35	226.65	227.25	17198
2017-10-10	228.65	230.05	227.70	229.00	21624
2017-10-11	227.30	231.00	227.30	229.30	22516
2017-10-12	229.85	231.40	227.15	228.40	66069
2017-10-13	229.45	231.00	229.00	230.70	23364
2017-10-16	231.20	231.95	229.25	230.55	22260
2017-10-17	230.75	232.50	229.70	231.30	15887
2017-10-18	230.00	233.88	229.60	230.60	40750
2017-10-19	229.85	232.35	229.40	232.30	14214
2017-10-20	234.75	237.30	233.20	234.30	22575
2017-10-23	234.95	235.00	233.05	233.55	11050
2017-10-24	234.15	236.15	232.55	233.80	26509
2017-10-25	233.80	234.48	231.58	233.10	14930
2017-10-26	233.50	233.50	229.30	231.25	31275
2017-10-27	230.00	231.90	227.10	231.40	24371
2017-10-30	231.20	231.20	226.00	227.90	19628
2017-10-31	228.65	228.70	226.75	227.80	22342
2017-11-01	229.65	230.30	226.00	227.80	13645
2017-11-02	226.80	230.25	225.90	229.80	16163
2017-11-03	229.90	231.15	228.55	228.70	20565
2017-11-06	227.30	230.50	227.30	230.50	10851
2017-11-07	229.75	231.50	227.50	229.35	30431
2017-11-08	228.75	229.95	225.75	226.30	24220
2017-11-09	225.00	229.30	222.00	224.50	20502
2017-11-10	224.10	227.55	219.70	219.85	12636
2017-11-13	219.00	222.35	216.70	220.50	30095
2017-11-14	213.07	222.25	213.07	221.85	26878
2017-11-15	220.70	224.34	220.40	223.00	59901
2017-11-16	223.55	229.15	223.55	226.15	38893
2017-11-17	226.00	227.90	224.05	226.30	17321
2017-11-20	226.25	229.75	225.60	228.00	22602
2017-11-21	227.60	233.25	227.60	230.70	28624
2017-11-22	230.10	233.00	227.40	227.50	30612
2017-11-24	227.55	227.55	221.70	224.05	12804
2017-11-27	224.85	228.25	224.85	226.90	27948
2017-11-28	225.70	228.35	218.96	224.00	44700
2017-11-29	224.70	228.33	222.05	224.40	28074
2017-11-30	225.15	226.30	220.40	221.65	45935
2017-12-01	220.50	223.15	219.05	221.55	19453
2017-12-04	223.10	223.54	214.43	219.65	22297
2017-12-05	218.55	219.10	215.50	215.50	23721
2017-12-06	214.55	218.75	212.45	213.50	31971
2017-12-07	212.95	216.80	212.20	212.45	26313
2017-12-08	213.00	221.25	212.95	215.15	29722
2017-12-11	214.65	214.65	208.40	210.45	26672
2017-12-12	209.80	215.85	209.80	213.10	24299
2017-12-13	212.00	213.15	210.20	211.80	23184
2017-12-14	211.05	211.05	183.85	208.10	23656
2017-12-15	207.80	221.15	206.10	215.25	67908
2017-12-18	215.50	218.20	211.55	213.75	25100
2017-12-19	212.60	221.45	210.30	211.90	23192
2017-12-20	211.35	215.30	210.50	211.60	29086
2017-12-21	210.90	215.30	210.90	214.40	21314
2017-12-22	213.10	213.10	210.05	210.65	27855
2017-12-26	210.00	212.15	207.58	209.00	18669
2017-12-27	208.60	210.80	205.00	208.20	17112
2017-12-28	207.95	208.40	201.60	202.80	52470
2017-12-29	202.80	202.80	197.75	200.75	56739
2018-01-02	200.80	200.80	197.85	199.70	58097
2018-01-03	199.05	204.63	199.05	202.85	40446
2018-01-04	202.55	210.00	202.55	207.00	49486
2018-01-05	207.05	211.70	205.00	209.50	53892
2018-01-08	209.80	211.40	207.18	208.65	43864
2018-01-09	208.55	209.40	206.15	209.05	28916
2018-01-10	207.55	209.50	205.15	208.55	21701
2018-01-11	210.00	214.10	207.00	213.00	40368
2018-01-12	212.90	214.00	210.05	211.50	41769
2018-01-16	212.80	214.75	209.70	210.00	31780
2018-01-17	212.30	214.95	210.80	212.55	26848
2018-01-18	212.55	213.20	208.70	210.25	24088
2018-01-19	209.30	211.00	205.65	207.65	68950
2018-01-22	207.65	207.65	202.05	204.85	61178
2018-01-23	204.85	209.30	204.85	208.35	33303
2018-01-24	209.00	213.08	208.13	209.35	32229
2018-01-25	209.95	210.40	207.00	209.05	14541
2018-01-26	208.30	209.60	207.50	209.00	59691
2018-01-29	209.00	210.90	207.70	207.70	52483
2018-01-30	206.90	208.85	204.85	207.40	28461
2018-01-31	206.15	211.50	205.25	207.60	37748
2018-02-01	206.50	208.95	206.50	208.65	42980
2018-02-02	207.30	208.00	206.50	207.00	25705
2018-02-05	205.50	208.85	201.00	202.00	32469
2018-02-06	199.05	204.08	192.80	197.65	115302
2018-02-07	199.15	199.60	196.80	197.50	41569
2018-02-08	198.05	198.05	193.65	193.80	33250
2018-02-09	195.25	197.95	193.50	195.75	35162
2018-02-12	196.50	198.00	192.00	194.95	27371
2018-02-13	193.60	196.25	192.65	195.20	17170
2018-02-14	193.95	198.05	193.10	196.50	28863
2018-02-15	197.40	199.85	196.45	198.10	21169
2018-02-16	197.30	199.83	195.15	197.90	53136
2018-02-20	197.30	197.30	193.60	195.55	27106
2018-02-21	195.80	199.40	194.60	195.70	21826
2018-02-22	196.55	197.90	192.80	193.60	28132
2018-02-23	194.20	197.25	193.10	196.25	21207
2018-02-26	196.60	201.85	193.23	198.65	17829
2018-02-27	198.70	200.40	197.00	198.15	22446
2018-02-28	198.45	214.55	197.05	198.00	40266
2018-03-01	196.75	204.15	196.05	201.35	46275
2018-03-02	197.75	205.70	197.55	204.25	32632
2018-03-05	202.90	215.00	202.90	211.35	67918
2018-03-06	211.75	214.45	208.16	212.20	58125
2018-03-07	211.40	214.35	209.55	213.65	46264
2018-03-08	214.20	214.20	208.95	211.70	42967
2018-03-09	212.25	217.90	212.25	216.10	36675
2018-03-12	216.40	219.65	212.60	214.30	34380
2018-03-13	215.50	216.40	213.15	215.20	43621
2018-03-14	214.00	216.25	212.95	214.05	51325
2018-03-15	214.85	217.30	214.20	215.90	56659
2018-03-16	216.05	217.90	212.70	216.05	76267
2018-03-19	215.90	217.15	214.83	216.30	51776
2018-03-20	215.95	219.10	215.30	215.40	67967
2018-03-21	215.05	216.85	215.05	215.25	25495
2018-03-22	213.60	217.05	210.40	211.20	47401
2018-03-23	217.10	217.10	202.40	205.25	41125
2018-03-26	207.45	210.90	207.35	210.90	45924
2018-03-27	211.05	213.65	208.40	209.05	27900
2018-03-28	208.90	213.15	206.85	212.15	29245
2018-03-29	212.55	213.30	209.80	210.25	36651
2018-04-02	210.45	212.75	205.65	209.20	34517
2018-04-03	210.55	213.90	207.41	211.10	40960
2018-04-04	209.30	212.60	206.70	210.65	32213
2018-04-05	211.55	212.45	210.20	212.10	38562
2018-04-06	210.10	213.30	209.40	212.00	47161
2018-04-09	215.00	215.40	210.50	212.00	38511
2018-04-10	214.00	216.15	212.60	213.05	49303
2018-04-11	212.60	213.90	211.30	212.05	17750
2018-04-12	213.30	214.10	211.50	211.50	19661
2018-04-13	212.25	212.25	209.90	211.90	17717
2018-04-16	213.05	216.50	210.38	215.60	24201
2018-04-17	216.30	217.90	212.75	213.75	27048
2018-04-18	214.50	215.90	214.00	214.80	25654
2018-04-19	215.00	215.45	213.55	214.45	16360
2018-04-20	213.15	215.38	213.15	214.55	23857
2018-04-23	214.05	216.50	213.73	215.05	24482
2018-04-24	214.10	216.18	212.45	214.65	19311
2018-04-25	214.55	215.55	211.53	213.25	15492
2018-04-26	213.10	214.00	211.55	212.85	11040
2018-04-27	216.50	216.50	211.33	212.10	10233
2018-04-30	213.65	213.65	210.15	210.15	14594
2018-05-01	209.05	211.55	207.60	210.90	11072
2018-05-02	211.30	211.70	207.61	210.00	21772
2018-05-03	209.30	210.20	207.20	209.00	12983
2018-05-04	208.45	213.45	208.35	213.10	18449
2018-05-07	213.10	215.95	212.25	212.30	22234
2018-05-08	209.15	212.00	206.55	207.30	31517
2018-05-09	208.20	210.80	206.65	208.70	15524
2018-05-10	210.00	210.90	207.55	210.05	24803
2018-05-11	210.75	212.65	208.40	211.55	22075
2018-05-14	211.30	213.40	205.10	206.65	32481
2018-05-15	205.55	209.70	203.20	207.75	32167
2018-05-16	208.05	212.20	207.30	209.95	22362
2018-05-17	209.55	211.95	209.55	211.20	15744
2018-05-18	212.50	212.80	210.70	212.20	15236
2018-05-21	212.50	215.20	212.28	214.95	13527
2018-05-22	213.80	214.15	210.30	211.00	22895
2018-05-23	209.80	212.20	208.10	208.65	23439
2018-05-24	207.50	209.25	206.00	207.65	22245
2018-05-25	206.35	207.70	206.10	206.70	15326
2018-05-29	204.55	205.85	201.70	205.45	42167
2018-05-30	204.35	207.50	204.35	204.90	39442
2018-05-31	204.00	205.75	202.70	203.25	51402
2018-06-01	203.95	205.90	202.40	204.10	24714
2018-06-04	204.20	210.65	204.20	209.55	30007
2018-06-05	209.80	215.05	207.55	214.90	47379
2018-06-06	214.50	217.75	211.70	215.10	37203
2018-06-07	218.00	218.00	212.05	214.55	30490
2018-06-08	214.30	216.70	211.35	214.30	22812
2018-06-11	214.75	216.05	214.00	214.35	65075
2018-06-12	216.80	216.80	211.75	213.60	29382
2018-06-13	214.90	214.95	210.75	213.15	34533
2018-06-14	212.35	215.10	212.30	214.85	27759
2018-06-15	213.65	215.50	213.00	214.20	80567
2018-06-18	213.80	215.15	211.10	214.85	24498
2018-06-19	213.60	216.00	213.60	215.35	47724
2018-06-20	215.60	217.95	209.00	214.95	34622
2018-06-21	214.95	216.05	213.50	214.05	36512
2018-06-22	214.45	216.65	213.40	215.25	135353
2018-06-25	213.80	214.50	211.35	211.90	23097
2018-06-26	212.00	213.40	210.00	210.90	28328
2018-06-27	211.05	211.05	205.20	205.75	17612
2018-06-28	205.60	206.85	204.35	206.60	18328
2018-06-29	207.65	209.00	201.00	207.30	41108
2018-07-02	205.00	206.00	203.60	205.45	21116
2018-07-03	207.43	208.20	205.45	205.80	11588
2018-07-05	207.80	209.05	204.90	208.75	29768
2018-07-06	208.65	211.75	206.90	211.30	18050
2018-07-09	213.55	214.90	213.00	214.30	23631
2018-07-10	214.50	214.95	212.20	213.75	18317
2018-07-11	212.55	214.73	211.93	212.95	17133
2018-07-12	213.25	213.25	206.30	210.10	61492
2018-07-13	211.70	212.55	209.90	212.00	20325
2018-07-16	214.40	219.70	213.00	214.55	26589
2018-07-17	214.90	215.65	211.25	212.00	16326
2018-07-18	214.25	214.50	213.05	213.70	17168
2018-07-19	213.40	214.70	213.05	213.45	15662
2018-07-20	213.25	215.50	213.25	214.55	17506
2018-07-23	214.75	215.05	213.35	214.05	11442
2018-07-24	214.85	215.90	214.00	215.20	40762
2018-07-25	217.00	221.20	216.43	221.20	38910
2018-07-26	220.25	223.45	220.05	222.30	25704
2018-07-27	221.00	221.00	202.30	207.50	110244
2018-07-30	207.95	213.50	207.95	210.15	22026
2018-07-31	210.20	216.95	209.20	216.20	38001
2018-08-01	216.40	217.78	214.85	216.45	19226
2018-08-02	214.50	219.10	213.35	214.70	25162
2018-08-03	212.60	217.55	207.65	209.30	17577
2018-08-06	209.55	214.65	209.30	212.15	13143
2018-08-07	213.45	216.20	209.16	211.80	25324
2018-08-08	211.30	214.50	207.30	208.50	18756
2018-08-09	208.10	212.65	207.60	208.20	14725
2018-08-10	208.00	210.00	205.79	209.10	24409
2018-08-13	209.55	210.25	206.94	209.75	13864
2018-08-14	210.00	213.40	209.85	212.00	29622
2018-08-15	211.45	213.85	209.50	211.35	24014
2018-08-16	211.85	212.60	210.50	211.90	19961
2018-08-17	211.50	213.00	211.40	211.65	17611
2018-08-20	213.50	213.75	212.00	213.45	21181
2018-08-21	213.30	214.85	212.95	213.05	20872
2018-08-22	212.90	213.96	211.45	211.90	16217
2018-08-23	212.70	212.80	210.20	211.45	9898
2018-08-24	211.90	213.35	210.40	211.80	76604
2018-08-27	212.10	213.80	211.80	212.30	14420
2018-08-28	212.00	214.35	211.80	213.30	21459
2018-08-29	213.70	214.95	212.25	213.00	17384
2018-08-30	213.10	214.55	212.20	213.65	17945
2018-08-31	212.06	214.00	212.05	213.50	21706
2018-09-04	213.55	213.55	209.00	210.70	18037
2018-09-05	210.20	212.33	208.91	211.35	11997
2018-09-06	210.50	212.30	210.20	211.50	9443
2018-09-07	210.35	212.25	210.35	211.05	15147
2018-09-10	212.05	215.00	211.30	212.65	35359
2018-09-11	212.75	214.20	211.45	213.05	28767
2018-09-12	213.00	213.05	211.90	212.00	24955
2018-09-13	213.23	213.80	212.25	213.05	25302
2018-09-14	213.00	216.35	212.95	215.20	36815
2018-09-17	210.53	216.00	210.53	215.55	52594
2018-09-18	215.60	218.28	214.70	215.05	70415
2018-09-19	214.85	216.50	213.05	215.05	31823
2018-09-20	215.30	216.35	214.30	215.20	54079
2018-09-21	214.55	215.25	212.65	213.10	222699
2018-09-24	214.25	217.00	209.50	210.70	26096
2018-09-25	211.05	211.05	207.65	208.30	28406
2018-09-26	208.65	210.90	205.70	210.00	28106
2018-09-27	211.38	211.38	208.10	208.10	20387
2018-09-28	209.30	209.30	207.65	208.50	14056
2018-10-01	209.85	211.10	205.00	205.31	25002
2018-10-02	206.80	206.80	204.05	204.83	12747
2018-10-03	206.04	208.43	203.63	207.48	15380
2018-10-04	207.21	207.21	204.35	205.22	14437
2018-10-05	205.40	206.19	203.78	203.78	8493
2018-10-08	203.60	205.88	202.79	203.85	23235
2018-10-09	205.90	206.27	204.99	204.99	18498
2018-10-10	204.28	206.50	199.90	200.23	41500
2018-10-11	199.56	199.84	193.90	194.15	34315
2018-10-12	196.15	196.15	191.31	192.96	52250
2018-10-15	192.71	196.22	192.14	192.68	16618
2018-10-16	193.50	193.50	190.27	191.99	20751
2018-10-17	191.90	192.85	188.06	191.76	23586
2018-10-18	191.22	193.00	188.50	191.90	26386
2018-10-19	191.70	192.47	188.16	189.49	24794
2018-10-22	190.22	190.22	185.15	186.85	15718
2018-10-23	185.50	185.59	182.79	183.73	26514
2018-10-24	183.02	187.98	175.31	178.48	19481
2018-10-25	178.95	179.86	175.01	177.74	50851
2018-10-26	180.34	180.34	173.99	176.68	61773
2018-10-29	178.63	181.41	176.40	179.28	21416
2018-10-30	179.60	183.50	179.60	182.94	21551
2018-10-31	184.33	187.50	180.67	181.60	28771
2018-11-01	180.89	186.69	180.33	184.55	36879
2018-11-02	185.19	186.01	181.39	182.39	15470
2018-11-05	182.74	186.60	182.73	184.52	16160
2018-11-06	183.20	187.30	183.20	184.58	9385
2018-11-07	185.56	190.14	185.54	188.97	18963
2018-11-08	188.74	190.47	185.00	185.87	12432
2018-11-09	185.14	186.25	178.11	178.80	30194
2018-11-12	177.87	178.32	174.72	176.49	30434
2018-11-13	175.99	177.75	175.71	176.15	18822
2018-11-14	177.64	178.60	176.02	176.50	24406
2018-11-15	176.00	179.17	176.00	179.17	20966
2018-11-16	178.20	178.80	176.50	177.17	29620
2018-11-19	177.18	179.44	177.00	177.25	28380
2018-11-20	176.64	178.00	174.52	174.94	31555
2018-11-21	175.13	178.38	174.28	177.34	11711
2018-11-23	176.49	178.50	175.89	176.97	7610
2018-11-26	177.55	179.21	177.55	177.82	15849
2018-11-27	177.82	177.82	174.18	174.65	29587
2018-11-28	175.79	177.76	174.10	177.01	67492
2018-11-29	175.83	177.00	174.62	175.25	49330
2018-11-30	175.61	176.60	173.49	176.17	48069
2018-12-03	177.11	178.97	172.61	176.00	62297
2018-12-04	176.01	176.10	172.51	174.00	98487
2018-12-06	172.27	175.00	150.32	173.98	142348
2018-12-07	173.73	174.00	171.59	173.93	59133
2018-12-10	173.17	173.91	170.60	172.78	47970
2018-12-11	172.70	173.82	169.79	169.85	54164
2018-12-12	171.22	176.85	171.01	174.68	53819
2018-12-13	174.69	175.51	171.17	172.96	50960
2018-12-14	172.22	174.61	171.12	172.21	34506
2018-12-17	172.09	173.25	170.37	170.81	37265
2018-12-18	171.55	172.56	167.41	167.42	34508
2018-12-19	167.49	167.70	163.93	165.50	47107
2018-12-20	165.26	166.43	161.95	165.00	65952
2018-12-21	163.63	166.95	161.54	162.26	57034
2018-12-24	161.00	163.00	156.19	156.25	14471
2018-12-26	157.85	160.90	154.27	160.73	60433
2018-12-27	158.78	163.20	158.78	163.07	32028
2018-12-28	163.49	168.57	163.49	166.79	30162
2018-12-31	167.15	169.97	165.88	167.57	30836
2019-01-02	164.77	168.03	164.77	168.03	31359
2019-01-03	167.40	169.17	163.79	163.82	22744
2019-01-04	165.65	168.13	165.65	166.67	35347
2019-01-07	166.68	170.88	165.52	165.99	28159
2019-01-08	166.60	168.61	164.07	168.47	36971
2019-01-09	168.88	171.61	168.13	169.01	26676
2019-01-10	170.35	171.37	169.51	169.51	13486
2019-01-11	168.89	171.26	168.18	169.28	17468
2019-01-14	168.18	169.03	166.23	167.05	32912
2019-01-15	167.06	168.95	165.35	166.59	34198
2019-01-16	169.64	169.64	166.33	168.37	45976
2019-01-17	167.85	171.54	167.85	171.02	54530
2019-01-18	171.01	176.71	171.00	174.57	68399
2019-01-22	174.78	174.78	171.49	174.00	33345
2019-01-23	173.99	174.66	172.16	174.00	20881
2019-01-24	174.16	176.61	173.27	175.00	16275
2019-01-25	176.07	177.85	176.07	177.42	24144
2019-01-28	176.54	177.61	175.00	177.20	16714
2019-01-29	177.25	178.23	175.05	176.30	44876
2019-01-30	176.98	178.38	176.71	177.74	49509
2019-01-31	178.50	178.74	177.20	178.00	60064
2019-02-01	178.41	180.00	175.57	178.93	26405
2019-02-04	179.30	180.00	177.34	179.50	51354
2019-02-05	180.93	180.93	178.89	179.90	49972
2019-02-06	179.65	179.65	175.90	178.00	51723
2019-02-07	177.42	178.49	176.46	178.00	25599
2019-02-08	177.92	178.45	177.04	178.19	49405
2019-02-11	179.67	179.67	178.00	178.75	30243
2019-02-12	178.59	180.03	178.27	178.39	38708
2019-02-13	178.90	181.18	178.68	179.01	61028
2019-02-14	178.53	181.19	177.82	180.10	40486
2019-02-15	181.14	183.60	179.20	180.31	114400
2019-02-19	179.72	184.06	179.72	183.75	68850
2019-02-20	183.58	183.58	181.47	182.18	54957
2019-02-21	182.08	182.35	179.16	181.11	44942
2019-02-22	181.18	181.20	178.42	180.17	62194
2019-02-25	180.76	181.96	178.35	178.86	64499
2019-02-26	179.44	181.53	178.79	179.63	35950
2019-02-27	179.23	180.61	178.15	180.61	24649
2019-02-28	179.20	180.10	178.36	178.40	22688
2019-03-01	179.06	182.32	178.60	182.32	41347
2019-03-04	179.01	180.00	165.33	166.45	101817
2019-03-05	166.98	168.19	165.51	166.70	56242
2019-03-06	166.62	168.30	165.71	165.71	42088
2019-03-07	164.96	166.80	160.00	160.00	38864
2019-03-08	159.64	162.54	158.72	161.21	48382
2019-03-11	162.74	167.74	162.74	166.88	62303
2019-03-12	167.01	171.51	167.01	170.54	96999
2019-03-13	172.25	174.49	171.41	173.38	50809
2019-03-14	174.06	177.16	171.84	172.56	50484
2019-03-15	173.16	176.29	172.92	173.63	83827
2019-03-18	173.37	177.16	173.19	173.37	43898
2019-03-19	173.69	175.82	170.90	171.17	45000
2019-03-20	170.54	173.69	170.06	170.18	37817
2019-03-21	170.00	173.18	169.70	172.72	37010
2019-03-22	171.46	172.93	169.08	169.08	53084
2019-03-25	169.70	172.35	169.20	171.28	49902
2019-03-26	172.26	173.37	171.30	172.58	28770
2019-03-27	172.38	173.31	170.55	171.75	64337
2019-03-28	171.25	173.23	170.73	172.90	51911
2019-03-29	174.42	174.65	172.16	174.00	55696
2019-04-01	174.73	176.00	172.96	175.00	43747
2019-04-02	175.25	175.35	173.57	174.00	40084
2019-04-03	175.00	175.91	172.10	173.35	41518
2019-04-04	173.83	175.70	173.04	175.00	34231
2019-04-05	176.00	177.85	175.06	175.70	32293
2019-04-08	175.13	176.90	175.13	175.35	30676
2019-04-09	176.00	176.00	174.25	175.00	32102
2019-04-10	176.30	177.23	174.72	177.23	44623
2019-04-11	177.32	177.65	175.64	176.50	38654
2019-04-12	177.59	178.05	175.17	175.89	33253
2019-04-15	175.16	175.97	174.71	175.01	21070
2019-04-16	175.36	176.94	175.05	176.06	29411
2019-04-17	176.86	178.57	174.61	175.69	39089
2019-04-18	175.10	178.61	174.79	176.24	46949
2019-04-22	176.05	177.45	174.74	177.45	14695
2019-04-23	177.88	178.50	176.02	176.76	59694
2019-04-24	177.48	179.80	177.39	177.66	32380
2019-04-25	177.10	177.35	175.00	175.30	35649
2019-04-26	176.31	178.20	174.62	177.10	38159
2019-04-29	177.35	180.31	176.38	178.07	24450
2019-04-30	176.09	178.03	176.09	177.26	47505
2019-05-01	177.39	178.54	176.32	176.89	46392
2019-05-02	176.95	179.10	176.07	177.40	59560
2019-05-03	179.29	179.50	177.90	178.87	50938
2019-05-06	177.15	179.90	177.10	179.30	43128
2019-05-07	177.63	179.20	175.10	176.96	26337
2019-05-08	176.46	178.38	175.16	177.70	24201
2019-05-09	176.66	178.72	175.00	176.65	64208
2019-05-10	176.57	178.05	175.00	177.94	57328
2019-05-13	176.62	177.97	174.00	174.85	33915
2019-05-14	174.85	177.05	174.85	175.99	46270
2019-05-15	175.15	177.66	175.15	177.00	60076
2019-05-16	177.37	179.15	177.18	178.30	76225
2019-05-17	177.68	177.87	174.96	175.00	78092
2019-05-20	174.00	175.50	173.47	174.00	55724
2019-05-21	175.05	178.21	172.37	172.69	87388
2019-05-22	172.31	175.26	170.29	170.84	59538
2019-05-23	169.49	169.50	164.06	166.87	95515
2019-05-24	167.32	169.89	165.86	166.50	43877
2019-05-28	166.50	167.20	164.58	165.51	102896
2019-05-29	165.15	165.15	162.20	164.72	101676
2019-05-30	164.72	170.17	161.92	162.66	72291
2019-05-31	162.24	164.57	160.20	164.40	114168
2019-06-03	164.54	166.44	163.36	165.20	81335
2019-06-04	166.33	169.25	164.82	168.50	40229
2019-06-05	168.63	170.59	168.22	169.03	47758
2019-06-06	169.48	169.48	167.35	169.00	27819
2019-06-07	169.15	169.98	167.72	168.49	29292
2019-06-10	168.16	171.02	167.95	170.25	51385
2019-06-11	171.27	171.39	169.18	169.90	55673
2019-06-12	169.98	173.95	169.98	172.57	49300
2019-06-13	173.39	175.01	171.73	172.28	41713
2019-06-14	172.16	175.41	172.16	174.15	43994
2019-06-17	174.80	177.00	173.24	173.71	50040
2019-06-18	174.45	177.20	173.42	173.83	35232
2019-06-19	174.07	174.92	171.50	173.06	59708
2019-06-20	174.33	176.32	173.38	175.11	55326
2019-06-21	174.26	174.84	169.80	170.32	74217
2019-06-24	170.31	171.90	167.91	168.46	60797
2019-06-25	168.45	171.49	166.81	169.74	61332
2019-06-26	169.82	175.74	166.19	167.10	51246
2019-06-27	167.49	170.18	166.10	170.18	59288
2019-06-28	170.00	174.36	170.00	174.28	221426
2019-07-01	175.00	176.44	173.62	175.48	59357
2019-07-02	175.46	176.42	174.25	175.96	81652
2019-07-03	175.94	178.97	175.94	177.68	80347
2019-07-05	176.94	177.74	174.66	177.45	57414
2019-07-08	177.10	177.74	174.56	175.45	89961
2019-07-09	175.18	177.88	173.45	177.29	54160
2019-07-10	177.86	178.55	173.16	173.30	98481
2019-07-11	173.43	173.43	170.57	172.01	77754
2019-07-12	171.87	175.05	171.21	174.75	95912
2019-07-15	175.26	175.56	171.20	172.61	62841
2019-07-16	172.09	174.51	172.09	173.40	66426
2019-07-17	173.03	173.57	171.22	172.90	70089
2019-07-18	172.86	173.06	171.23	172.98	70858
2019-07-19	172.50	174.46	171.11	172.14	50723
2019-07-22	172.02	172.93	169.09	170.44	46253
2019-07-23	171.95	172.64	170.11	172.30	69277
2019-07-24	171.82	175.57	171.37	174.68	55104
2019-07-25	175.51	175.51	173.01	173.81	39726
2019-07-26	174.10	175.33	173.00	174.71	57859
2019-07-29	173.70	175.24	173.11	174.05	80878
2019-07-30	173.57	176.00	172.94	176.00	52220
2019-07-31	176.26	177.45	174.80	177.15	180824
2019-08-01	176.58	178.75	171.99	172.51	111336
2019-08-02	171.99	174.70	169.19	173.75	58524
2019-08-05	171.63	172.45	165.38	166.07	54947
2019-08-06	167.20	169.90	165.52	169.58	64157
2019-08-07	168.27	174.00	166.05	172.35	99970
2019-08-08	173.33	177.83	173.33	175.75	62085
2019-08-09	175.06	177.29	174.29	176.93	77544
2019-08-12	176.21	176.58	174.50	175.31	65793
2019-08-13	175.49	179.43	174.51	176.70	99201
2019-08-14	174.73	176.11	174.01	175.39	74066
2019-08-15	175.23	177.17	173.08	174.38	59991
2019-08-16	175.38	177.20	174.24	176.10	100818
2019-08-19	177.84	178.60	176.57	177.21	126241
2019-08-20	176.89	179.35	175.08	178.00	71945
2019-08-21	179.99	179.99	177.89	179.04	58450
2019-08-22	179.70	182.38	179.50	181.98	60870
2019-08-23	180.00	181.50	176.40	177.20	67085
2019-08-26	178.47	179.74	177.89	179.39	53757
2019-08-27	180.12	180.81	176.50	176.52	47349
2019-08-28	176.43	177.20	175.10	176.06	55011
2019-08-29	177.39	180.72	177.30	178.96	67881
2019-08-30	179.41	179.89	177.11	178.62	65400
2019-09-03	177.45	179.09	176.79	178.37	67684
2019-09-04	179.69	181.21	179.33	181.21	57193
2019-09-05	182.37	186.92	181.38	182.85	61223
2019-09-06	182.87	186.12	181.82	184.55	89285
2019-09-09	185.07	187.55	183.54	186.06	89944
2019-09-10	186.00	188.62	183.33	187.90	88834
2019-09-11	187.76	192.00	185.86	191.50	61094
2019-09-12	191.67	192.00	188.97	190.29	40886
2019-09-13	190.43	193.20	190.38	191.99	82722
2019-09-16	190.92	193.59	189.77	192.06	62529
2019-09-17	191.20	192.30	190.38	191.79	57410
2019-09-18	191.57	192.24	189.78	191.05	39215
2019-09-19	191.41	193.63	190.14	191.17	40151
2019-09-20	190.73	194.05	190.00	191.50	134393
2019-09-23	190.67	192.69	189.52	191.39	67643
2019-09-24	192.19	192.90	189.33	189.47	46752
2019-09-25	189.53	191.85	189.22	191.29	43624
2019-09-26	191.01	192.40	189.23	190.71	36656
2019-09-27	190.97	192.09	189.57	189.86	30962
2019-09-30	189.96	191.10	189.81	189.92	60073
2019-10-01	190.79	190.79	185.96	186.49	32190
2019-10-02	185.50	185.87	183.79	185.58	49723
2019-10-03	186.02	187.21	183.67	184.66	45396
2019-10-04	184.30	187.00	184.30	186.56	41455
2019-10-07	185.95	186.61	184.36	185.86	102031
2019-10-08	184.67	186.93	184.40	185.77	105141
2019-10-09	186.26	187.67	186.21	186.22	40950
2019-10-10	186.24	188.38	186.24	187.16	27993
2019-10-11	188.79	190.86	187.90	189.25	57919
2019-10-14	188.77	190.66	188.69	189.67	23223
2019-10-15	189.67	191.74	189.31	190.83	43792
2019-10-16	191.00	192.23	189.11	192.05	41802
2019-10-17	193.20	193.20	191.15	192.90	41900
2019-10-18	192.01	194.50	191.17	191.67	78729
2019-10-21	192.57	195.07	192.57	194.94	30556
2019-10-22	194.42	195.90	193.57	194.17	35106
2019-10-23	194.00	195.74	194.00	195.41	35396
2019-10-24	195.43	195.43	193.57	194.52	27318
2019-10-25	194.47	195.21	193.59	194.33	21216
2019-10-28	194.60	197.35	194.60	195.97	45857
2019-10-29	195.97	197.92	195.97	196.44	38011
2019-10-30	196.06	198.38	194.25	198.15	35705
2019-10-31	197.74	201.28	195.97	200.90	58990
2019-11-01	201.72	202.25	198.41	199.67	46444
2019-11-04	200.23	200.55	198.95	200.13	48239
2019-11-05	200.52	203.86	197.88	200.22	46911
2019-11-06	199.16	201.01	197.31	198.00	33787
2019-11-07	199.33	203.06	196.87	201.78	53305
2019-11-08	200.87	204.77	198.94	203.59	22589
2019-11-11	202.73	203.00	200.62	202.55	28084
2019-11-12	202.50	206.37	202.50	205.46	37194
2019-11-13	204.58	205.00	202.83	203.86	27625
2019-11-14	203.37	204.11	201.97	203.26	33558
2019-11-15	204.00	204.00	201.65	202.27	21983
2019-11-18	201.44	202.23	199.53	201.90	33302
2019-11-19	202.49	203.58	201.66	202.27	34834
2019-11-20	201.75	203.92	200.36	201.43	52555
2019-11-21	202.07	202.07	197.87	199.56	15511
2019-11-22	199.31	202.00	199.06	200.59	18035
2019-11-25	200.73	204.86	200.73	203.62	28779
2019-11-26	203.28	206.79	203.28	206.56	32885
2019-11-27	206.74	207.82	205.35	206.40	21259
2019-11-29	205.00	206.65	201.71	204.21	14155
2019-12-02	204.86	205.11	202.79	203.82	28406
2019-12-03	202.61	202.61	199.06	201.12	37935
2019-12-04	201.84	204.00	200.09	201.76	37066
2019-12-05	202.29	205.27	201.53	204.37	30117
2019-12-06	205.70	207.45	204.48	205.62	28720
2019-12-09	205.05	205.90	204.20	204.20	20337
2019-12-10	204.69	205.03	201.92	205.03	29092
2019-12-11	205.04	207.79	203.48	206.58	28208
2019-12-12	205.29	210.45	202.88	207.74	24599
2019-12-13	206.64	208.00	204.63	206.29	21144
2019-12-16	206.52	209.88	206.52	208.10	41387
2019-12-17	209.47	212.57	206.90	212.06	49271
2019-12-18	212.10	213.47	206.00	213.36	32753
2019-12-19	212.79	213.99	210.10	211.10	65052
2019-12-20	211.20	213.78	209.31	211.24	60409
2019-12-23	211.02	212.00	207.03	207.74	23427
2019-12-24	208.02	208.67	206.56	208.67	8751
2019-12-26	209.06	209.60	206.76	208.12	19526
2019-12-27	208.65	211.40	206.83	209.28	39728
2019-12-30	209.92	209.92	206.51	207.70	42122
2019-12-31	208.43	209.95	206.86	206.86	38292
2020-01-02	208.26	208.71	204.45	208.71	45344
2020-01-03	206.72	210.79	206.33	208.05	36779
2020-01-06	206.65	208.00	205.30	207.13	31925
2020-01-07	205.73	207.12	203.18	204.20	40291
2020-01-08	204.49	205.40	202.60	203.83	61114
2020-01-09	204.80	204.80	201.44	202.59	52856
2020-01-10	202.45	203.50	201.42	202.35	39213
2020-01-13	201.81	203.67	201.81	203.42	25067
2020-01-14	202.61	203.88	201.97	202.70	30146
2020-01-15	202.86	206.29	202.86	204.37	34625
2020-01-16	204.50	206.67	204.43	205.59	28807
2020-01-17	206.89	207.55	205.50	205.89	28476
2020-01-21	204.89	206.31	203.36	205.41	21897
2020-01-22	205.09	206.77	204.70	206.22	16958
2020-01-23	205.32	206.41	203.26	204.60	25929
2020-01-24	204.57	205.37	202.24	202.67	36353
2020-01-27	201.26	201.99	200.50	200.83	25448
2020-01-28	201.87	202.59	201.12	201.16	27357
2020-01-29	201.30	205.15	200.06	200.53	29965
2020-01-30	199.95	202.51	199.25	202.16	38026
2020-01-31	201.54	202.00	193.00	195.29	55440
2020-02-03	196.20	197.71	196.00	196.71	58522
2020-02-04	198.43	199.50	197.29	198.37	38385
2020-02-05	199.89	202.18	199.29	201.70	37849
2020-02-06	202.70	204.35	199.40	200.39	38925
2020-02-07	199.96	201.47	198.41	200.20	28574
2020-02-10	200.00	200.00	198.39	198.99	17076
2020-02-11	199.63	200.83	198.02	200.20	23548
2020-02-12	200.98	201.67	197.25	197.90	27248
2020-02-13	197.40	200.79	197.40	200.56	25157
2020-02-14	200.45	201.98	198.21	199.71	25695
2020-02-18	199.23	199.23	196.07	197.47	29069
2020-02-19	197.80	198.74	196.63	197.70	19197
2020-02-20	198.38	198.38	194.94	196.31	19234
2020-02-21	196.29	197.10	193.55	195.54	25219
2020-02-24	191.51	195.35	190.36	192.31	40867
2020-02-25	193.89	193.89	186.02	187.86	38805
2020-02-26	188.90	189.45	183.24	184.10	32322
2020-02-27	181.32	181.32	169.20	171.35	61345
2020-02-28	175.20	184.50	168.17	178.39	103146
2020-03-02	178.84	185.21	178.84	184.87	42473
2020-03-03	185.10	186.02	179.76	181.50	62201
2020-03-04	182.77	188.09	179.42	188.09	30263
2020-03-05	182.33	188.61	174.25	181.01	61434
2020-03-06	175.23	182.05	172.71	174.92	62271
2020-03-09	166.42	169.17	165.00	167.31	69352
2020-03-10	171.51	173.83	167.46	171.74	73185
2020-03-11	167.88	170.95	161.15	162.70	39343
2020-03-12	153.20	156.27	147.73	149.99	79862
2020-03-13	156.62	158.53	148.00	157.20	79873
2020-03-16	144.18	150.25	137.67	137.72	92386
2020-03-17	139.16	148.51	134.65	145.19	108299
2020-03-18	137.05	137.05	94.58	99.30	153485
2020-03-19	97.12	137.34	96.02	130.81	123918
2020-03-20	131.49	136.57	121.00	123.60	181945
2020-03-23	127.17	140.26	121.87	136.93	94899
2020-03-24	143.37	147.21	135.47	144.00	58804
2020-03-25	144.42	146.78	132.99	146.51	69491
2020-03-26	148.03	158.22	145.50	158.18	55902
2020-03-27	151.88	158.35	143.44	145.43	77585
2020-03-30	146.43	154.73	140.65	153.99	53769
2020-03-31	152.96	159.18	150.75	159.05	64126
2020-04-01	153.02	155.97	148.57	152.52	76829
2020-04-02	150.78	158.73	150.78	158.38	55700
2020-04-03	157.12	159.44	147.58	158.20	63639
2020-04-06	162.20	167.50	156.35	163.54	60814
2020-04-07	164.83	169.04	157.98	158.60	75319
2020-04-08	159.30	161.76	155.18	156.88	69339
2020-04-09	157.90	159.47	151.95	156.44	70098
2020-04-13	156.37	160.05	151.38	154.92	75983
2020-04-14	158.00	163.15	155.52	158.15	63042
2020-04-15	155.32	155.32	143.52	145.00	63375
2020-04-16	145.12	147.26	138.08	143.11	82291
2020-04-17	148.13	151.27	147.34	150.29	57957
2020-04-20	147.18	149.97	141.85	145.48	51269
2020-04-21	139.65	141.84	137.59	139.58	28804
2020-04-22	142.30	142.30	138.72	139.31	52269
2020-04-23	140.87	142.13	135.66	136.00	38109
2020-04-24	136.51	140.17	135.07	139.06	41526
2020-04-27	141.07	146.22	138.36	144.33	39894
2020-04-28	146.82	155.97	144.66	146.21	43036
2020-04-29	149.75	156.50	148.86	149.36	62509
2020-04-30	146.36	147.29	143.00	144.62	50459
2020-05-01	140.23	142.08	137.78	141.10	60360
2020-05-04	139.12	140.99	137.17	140.23	36106
2020-05-05	141.01	143.04	137.56	137.70	47160
2020-05-06	139.70	140.18	133.24	134.68	48612
2020-05-07	136.00	136.78	133.62	135.55	37074
2020-05-08	139.59	144.58	136.20	143.14	44980
2020-05-11	141.26	144.54	139.29	140.01	86378
2020-05-12	139.69	141.37	135.34	135.85	104859
2020-05-13	134.90	135.87	126.44	127.10	59871
2020-05-14	125.00	127.15	121.63	126.70	47438
2020-05-15	125.87	127.23	123.57	125.66	56121
2020-05-18	130.00	136.36	130.00	135.45	65264
2020-05-19	135.75	135.80	129.78	130.71	39779
2020-05-20	132.36	133.71	131.08	132.87	67914
2020-05-21	132.00	137.45	132.00	135.35	55460
2020-05-22	136.20	136.74	134.10	135.87	53747
2020-05-26	140.55	142.99	136.53	140.97	61075
2020-05-27	144.44	145.95	141.33	144.65	93164
2020-05-28	147.70	149.65	144.08	144.61	48228
2020-05-29	142.72	145.79	141.04	142.40	44681
2020-06-01	143.69	145.18	141.19	141.19	40581
2020-06-02	142.40	146.82	142.40	144.38	39858
2020-06-03	146.86	151.81	146.86	150.30	61830
2020-06-04	148.81	153.07	148.81	152.80	28748
2020-06-05	158.96	167.31	156.98	164.60	56236
2020-06-08	168.22	170.00	165.20	169.03	47156
2020-06-09	165.18	167.25	161.24	161.24	45187
2020-06-10	160.01	162.05	157.83	158.18	47592
2020-06-11	158.00	161.51	148.31	148.75	59603
2020-06-12	154.25	158.00	153.38	156.13	63786
2020-06-15	151.57	156.30	151.51	155.32	47781
2020-06-16	161.45	163.42	157.79	159.99	43483
2020-06-17	159.00	160.21	154.57	158.35	43015
2020-06-18	156.25	161.28	156.03	161.28	50409
2020-06-19	163.65	163.65	157.51	157.58	180808
2020-06-22	156.50	159.11	154.58	157.24	46999
2020-06-23	159.32	159.78	156.16	157.85	40161
2020-06-24	156.80	157.81	151.68	153.15	36921
2020-06-25	152.01	157.65	151.66	157.64	64666
2020-06-26	155.65	157.43	147.04	147.68	134792
2020-06-29	148.90	154.47	148.73	152.91	31247
2020-06-30	152.66	153.95	151.31	152.77	59972
2020-07-01	152.51	154.00	148.82	151.66	44399
2020-07-02	154.91	155.38	151.69	152.90	32322
2020-07-06	155.00	155.37	151.54	152.57	41774
2020-07-07	156.98	159.25	153.40	153.79	83813
2020-07-08	155.66	158.04	153.60	157.80	64291
2020-07-09	158.27	159.00	154.50	155.99	47872
2020-07-10	156.78	163.70	156.36	163.58	38264
2020-07-13	165.56	167.08	161.60	161.81	51582
2020-07-14	162.02	168.07	162.02	167.21	28745
2020-07-15	170.71	176.64	170.71	174.86	56240
2020-07-16	174.76	176.99	173.34	174.31	56773
2020-07-17	173.21	173.85	172.37	173.59	40265
2020-07-20	173.59	174.63	172.04	172.77	36409
2020-07-21	173.75	179.79	173.75	176.86	38101
2020-07-22	177.13	178.52	176.43	177.65	43453
2020-07-23	176.23	177.84	174.57	176.92	33223
2020-07-24	176.83	177.99	174.00	174.56	30172
2020-07-27	174.56	174.56	170.59	173.61	34621
2020-07-28	172.98	174.74	171.50	171.50	24771
2020-07-29	171.92	173.44	171.11	171.16	32601
2020-07-30	168.62	173.54	168.16	172.48	30789
2020-07-31	172.91	172.92	166.23	167.95	35679
2020-08-03	167.77	170.91	167.76	170.25	30162
2020-08-04	170.44	171.00	168.10	169.13	25482
2020-08-05	170.54	173.16	169.20	171.00	41689
2020-08-06	170.59	170.59	166.07	168.41	34015
2020-08-07	168.00	176.11	167.72	174.79	31946
2020-08-10	176.59	183.33	176.59	181.58	41031
2020-08-11	181.51	188.74	181.51	187.12	41834
2020-08-12	188.83	190.00	185.84	186.61	37058
2020-08-13	185.50	185.79	183.73	184.50	24208
2020-08-14	183.11	187.51	183.10	187.26	23369
2020-08-17	187.92	188.00	184.03	185.50	21505
2020-08-18	185.74	186.70	183.14	185.95	21660
2020-08-19	186.33	190.78	186.33	187.38	54246
2020-08-20	185.00	185.96	183.91	184.76	26252
2020-08-21	184.01	184.40	180.74	181.71	30779
2020-08-24	183.10	184.87	182.00	184.33	22488
2020-08-25	185.70	187.12	185.09	185.53	35997
2020-08-26	185.59	185.59	182.99	183.47	27110
2020-08-27	184.45	185.60	183.48	184.32	34157
2020-08-28	185.98	185.98	180.76	181.17	26519
2020-08-31	180.00	180.91	177.37	178.99	44114
2020-09-01	179.15	180.69	178.39	180.69	44016
2020-09-02	181.00	183.21	179.48	179.98	39454
2020-09-03	180.00	181.11	176.41	177.45	48396
2020-09-04	179.50	179.50	173.11	174.04	55712
2020-09-08	173.07	173.07	167.83	168.92	50961
2020-09-09	169.61	171.65	168.91	170.67	52096
2020-09-10	170.43	178.23	164.57	164.77	36869
2020-09-11	163.81	164.99	160.57	161.43	46546
2020-09-14	161.62	161.69	157.36	158.48	51563
2020-09-15	158.26	160.20	155.01	155.01	38376
2020-09-16	154.30	156.15	153.75	154.55	57241
2020-09-17	153.00	154.88	152.71	153.74	58769
2020-09-18	155.60	155.89	151.43	153.24	216719
2020-09-21	150.85	152.75	148.56	152.15	74664
2020-09-22	152.69	156.11	151.88	155.34	78280
2020-09-23	155.38	158.25	152.97	154.01	108559
2020-09-24	154.39	160.24	153.64	158.49	76343
2020-09-25	157.27	158.08	153.92	156.76	68350
2020-09-28	157.57	163.11	157.57	160.89	55632
2020-09-29	159.93	161.55	158.48	160.73	36427
2020-09-30	161.89	164.32	161.12	161.50	54413
2020-10-01	161.10	163.56	160.69	163.04	39546
2020-10-02	161.00	165.63	161.00	164.37	32601
2020-10-05	165.95	170.01	165.95	168.62	38797
2020-10-06	169.79	171.99	165.04	169.19	31788
2020-10-07	170.59	171.80	167.71	169.99	54533
2020-10-08	171.48	174.40	170.40	171.04	32428
2020-10-09	172.45	172.45	170.00	170.48	20308
2020-10-12	170.30	176.07	166.94	175.55	33363
2020-10-13	174.02	174.02	169.05	170.00	21353
2020-10-14	169.82	171.42	168.06	168.50	31919
2020-10-15	165.71	172.41	165.71	170.28	37844
2020-10-16	169.16	173.10	167.60	171.70	26727
2020-10-19	172.26	173.77	169.75	170.28	27340
2020-10-20	171.07	175.00	171.07	174.08	33901
2020-10-21	173.47	178.02	173.47	177.40	28416
2020-10-22	178.65	179.04	175.48	177.58	29798
2020-10-23	179.70	180.87	178.02	178.50	43938
2020-10-26	177.56	178.90	175.08	178.27	25855
2020-10-27	178.90	179.92	174.00	175.54	30087
2020-10-28	172.68	175.60	171.15	172.03	31180
2020-10-29	170.70	174.76	170.33	173.83	28745
2020-10-30	173.67	175.60	169.22	171.87	56980
2020-11-02	174.27	180.39	174.27	176.67	32911
2020-11-03	179.80	182.79	177.60	179.82	57869
2020-11-04	177.60	182.00	176.18	176.18	37882
2020-11-05	176.22	180.70	176.22	180.20	28359
2020-11-06	184.99	187.87	180.83	182.73	52623
2020-11-09	193.83	210.67	193.83	200.40	71064
2020-11-10	201.73	206.08	199.19	203.97	43517
2020-11-11	203.60	205.62	198.44	201.14	25025
2020-11-12	198.73	198.73	190.11	193.52	37922
2020-11-13	195.16	201.46	195.16	199.73	31726
2020-11-16	202.99	203.51	200.78	201.61	50176
2020-11-17	200.32	204.27	198.00	203.93	25897
2020-11-18	205.79	207.25	202.18	202.38	25364
2020-11-19	201.62	201.62	198.47	200.00	34002
2020-11-20	196.38	199.38	195.11	195.98	42282
2020-11-23	197.70	199.30	194.99	196.09	31305
2020-11-24	198.70	205.13	195.33	203.74	44982
2020-11-25	200.00	200.05	194.62	199.01	52534
2020-11-27	199.50	199.50	193.62	197.54	19903
2020-11-30	195.20	195.20	188.62	189.28	41508
2020-12-01	192.12	194.84	191.01	192.59	38645
2020-12-02	191.75	195.38	191.43	195.02	22968
2020-12-03	194.15	194.99	191.21	192.23	29779
2020-12-04	194.01	197.77	191.64	197.28	36791
2020-12-07	197.00	197.00	192.99	195.32	45453
2020-12-08	193.67	197.65	193.01	197.33	27591
2020-12-09	199.38	199.39	197.22	197.22	48091
2020-12-10	196.98	199.95	196.11	199.94	31091
2020-12-11	197.89	201.09	197.55	199.17	26429
2020-12-14	200.80	202.82	199.40	199.40	40828
2020-12-15	199.70	205.25	199.70	204.75	45165
2020-12-16	204.75	208.61	201.00	206.60	32269
2020-12-17	205.76	209.31	205.76	208.50	30358
2020-12-18	209.76	210.96	204.24	205.65	127034
2020-12-21	204.79	205.00	199.78	203.12	43008
2020-12-22	202.44	203.55	198.10	198.85	26599
2020-12-23	200.57	203.66	200.23	202.92	27344
2020-12-24	200.55	203.31	200.01	201.80	8134
2020-12-28	204.53	204.53	201.53	202.20	20548
2020-12-29	203.76	204.86	200.03	202.00	17405
2020-12-30	202.50	204.29	198.75	200.40	45206
2020-12-31	200.50	206.23	200.30	204.89	42972
2021-01-04	204.58	205.88	201.27	202.07	37750
2021-01-05	203.28	209.23	199.65	205.55	34388
2021-01-06	209.79	222.90	208.00	218.83	89055
2021-01-07	215.01	216.56	212.55	216.00	35281
2021-01-08	215.44	215.74	208.79	212.90	27851
2021-01-11	210.51	214.76	209.50	214.12	20435
2021-01-12	215.02	218.80	215.02	216.99	30118
2021-01-13	219.97	220.17	212.63	216.10	34414
2021-01-14	218.42	220.90	215.75	217.48	19778
2021-01-15	215.91	220.60	212.76	215.36	18264
2021-01-19	215.90	218.00	212.75	213.62	37255
2021-01-20	213.30	216.26	213.30	214.79	18459
2021-01-21	214.79	215.03	210.50	211.01	23917
2021-01-22	210.49	211.55	205.60	210.84	34461
2021-01-25	208.31	210.57	204.61	209.28	21692
2021-01-26	211.15	211.15	204.08	206.11	18453
2021-01-27	202.03	205.00	194.21	197.84	45746
2021-01-28	199.04	203.92	199.04	202.17	23197
2021-01-29	200.30	202.77	198.66	200.21	38470
2021-02-01	200.96	204.52	198.65	203.22	23282
2021-02-02	205.64	205.64	202.00	204.51	19919
2021-02-03	203.41	205.07	201.53	203.37	30496
2021-02-04	203.58	210.85	203.21	209.83	32600
2021-02-05	210.00	212.61	207.80	211.89	23437
2021-02-08	212.53	213.59	210.99	213.59	24752
2021-02-09	213.60	217.98	213.00	216.24	19197
2021-02-10	215.36	215.36	212.08	214.33	20462
2021-02-11	215.99	217.00	212.97	217.00	28545
2021-02-12	216.31	217.00	212.25	214.52	19465
2021-02-16	215.39	216.00	210.96	211.00	18145
2021-02-17	210.01	211.69	206.55	209.46	23631
2021-02-18	209.00	209.93	207.33	209.63	29233
2021-02-19	210.00	213.99	209.36	213.31	36175
2021-02-22	213.70	222.08	213.02	221.94	35900
2021-02-23	222.00	223.89	219.40	220.64	39016
2021-02-24	221.21	230.09	219.52	225.43	50220
2021-02-25	224.00	229.88	213.34	215.18	45715
2021-02-26	215.20	218.79	212.59	212.59	41939
2021-03-01	218.00	234.37	218.00	234.37	75122
2021-03-02	232.11	237.45	227.10	227.76	69556
2021-03-03	228.36	238.31	228.36	234.87	83057
2021-03-04	235.00	238.88	229.71	232.02	56719
2021-03-05	235.67	245.44	233.51	244.69	66864
2021-03-08	247.80	256.98	247.80	256.42	67557
2021-03-09	250.01	262.49	248.00	259.70	56259
2021-03-10	260.73	266.75	260.45	263.45	59450
2021-03-11	262.56	264.68	255.80	264.24	60616
2021-03-12	264.73	269.12	263.66	265.95	53969
2021-03-15	265.13	265.13	258.12	261.12	51292
2021-03-16	259.70	260.69	255.31	259.37	54028
2021-03-17	259.18	265.25	258.54	263.90	111740
2021-03-18	264.05	268.42	263.00	266.43	63507
2021-03-19	264.52	265.26	260.63	261.00	165818
2021-03-22	260.64	260.64	252.06	253.59	59767
2021-03-23	250.48	250.97	245.18	247.36	59916
2021-03-24	249.70	252.42	244.90	245.06	40072
2021-03-25	244.75	254.00	241.87	253.70	48638
2021-03-26	255.00	257.17	250.00	252.94	158173
2021-03-29	252.00	254.31	249.06	250.24	48525
2021-03-30	251.80	252.00	248.36	249.81	49459
2021-03-31	248.92	249.74	246.10	246.73	48784
2021-04-01	246.26	250.08	244.57	246.65	50795
2021-04-05	248.28	251.39	247.90	250.37	37515
2021-04-06	251.21	254.20	249.81	250.54	36969
2021-04-07	250.00	253.35	250.00	252.20	32952
2021-04-08	252.50	252.63	249.48	251.38	31304
2021-04-09	252.38	254.00	251.26	252.14	27238
2021-04-12	252.15	257.97	252.08	257.05	33227
2021-04-13	255.15	259.94	255.15	255.93	24716
2021-04-14	255.80	258.86	255.57	256.86	29546
2021-04-15	257.57	257.57	254.09	255.97	33573
2021-04-16	256.98	258.64	255.18	257.07	30025
2021-04-19	257.58	257.63	254.65	257.09	24394
2021-04-20	255.19	255.19	251.64	253.80	28427
2021-04-21	254.36	255.70	253.21	255.58	21979
2021-04-22	256.06	256.06	248.10	250.70	45172
2021-04-23	253.12	256.00	251.86	255.40	30200
2021-04-26	257.81	259.07	256.21	258.00	26582
2021-04-27	259.30	262.28	256.10	256.87	40093
2021-04-28	256.89	257.83	251.86	253.70	22226
2021-04-29	256.18	257.47	253.85	254.49	17969
2021-04-30	252.53	253.63	249.82	251.18	44702
2021-05-03	254.47	262.46	254.47	259.38	39134
2021-05-04	257.49	257.49	253.47	253.79	33266
2021-05-05	255.96	258.14	251.45	256.56	20838
2021-05-06	254.71	260.17	254.71	259.63	36136
2021-05-07	259.69	260.88	254.11	256.97	28580
2021-05-10	257.40	259.60	249.16	249.41	50159
2021-05-11	246.15	248.49	240.83	243.05	50878
2021-05-12	242.86	245.73	238.59	238.92	39648
2021-05-13	238.00	247.49	238.00	246.54	28932
2021-05-14	246.63	248.87	245.10	248.14	18799
2021-05-17	246.61	247.76	244.33	247.35	27364
2021-05-18	246.80	248.60	243.52	243.61	26947
2021-05-19	241.61	244.50	239.28	243.25	27335
2021-05-20	241.05	245.40	241.05	245.40	24759
2021-05-21	248.16	248.74	242.83	244.10	29278
2021-05-24	243.45	245.50	242.13	243.27	25167
2021-05-25	243.54	245.79	243.00	243.00	37828
2021-05-26	244.26	247.27	244.26	246.73	23057
2021-05-27	248.73	252.99	247.07	251.83	36902
2021-05-28	253.82	254.46	250.98	253.89	18377
2021-06-01	254.20	256.73	251.56	254.33	30309
2021-06-02	254.00	254.00	248.00	249.53	33618
2021-06-03	248.17	251.37	245.66	249.95	39526
2021-06-04	247.86	251.80	247.73	248.80	27276
2021-06-07	248.00	251.70	246.31	249.43	43210
2021-06-08	248.64	251.11	246.79	249.77	41682
2021-06-09	249.11	249.11	245.28	247.19	32055
2021-06-10	248.39	248.39	244.65	245.33	22116
2021-06-11	245.71	248.26	244.80	248.26	35587
2021-06-14	246.64	246.67	241.33	241.63	30140
2021-06-15	243.34	243.34	239.30	242.53	41185
2021-06-16	243.00	243.90	240.06	242.16	53567
2021-06-17	242.73	243.63	236.74	239.11	42559
2021-06-18	234.81	240.66	233.16	235.05	117369
2021-06-21	237.58	241.34	237.20	240.17	40046
2021-06-22	240.07	241.11	238.89	240.04	42874
2021-06-23	238.56	242.88	237.80	240.45	37062
2021-06-24	242.84	244.25	239.75	244.06	25646
2021-06-25	246.19	246.19	235.02	235.38	238236
2021-06-28	235.90	239.93	235.90	239.27	48836
2021-06-29	241.30	241.54	238.14	239.23	43298
2021-06-30	237.33	241.62	237.14	238.92	42370
2021-07-01	240.66	241.32	239.01	239.80	37541
2021-07-02	239.43	240.76	238.04	238.55	28203
2021-07-06	237.42	238.04	233.06	236.09	39212
2021-07-07	234.31	237.91	233.87	235.97	44471
2021-07-08	233.11	237.37	230.31	231.02	36884
2021-07-09	234.36	240.46	234.36	238.78	44050
2021-07-12	239.05	239.05	236.71	237.75	18406
2021-07-13	236.77	239.58	233.40	233.43	27651
2021-07-14	235.02	235.29	231.69	232.73	27162
2021-07-15	232.73	253.85	232.36	252.77	87625
2021-07-16	255.22	257.22	252.92	256.68	73010
2021-07-19	253.76	258.35	250.48	253.00	63048
2021-07-20	253.73	259.75	252.74	252.74	87116
2021-07-21	253.50	258.92	253.50	258.65	39687
2021-07-22	257.61	258.73	253.97	257.43	28672
2021-07-23	259.40	261.56	257.97	261.13	21706
2021-07-26	261.57	265.14	261.57	265.12	22432
2021-07-27	263.25	265.95	261.71	263.17	30498
2021-07-28	264.72	264.72	257.91	259.36	26872
2021-07-29	262.26	264.24	258.25	259.91	35815
2021-07-30	258.01	260.18	255.74	257.02	27285
2021-08-02	257.11	257.87	254.22	255.98	26369
2021-08-03	257.45	257.45	254.10	257.26	19891
2021-08-04	254.49	258.11	254.49	255.74	17226
2021-08-05	258.62	262.01	257.91	259.16	20787
2021-08-06	260.99	264.93	260.72	263.23	26081
2021-08-09	263.85	266.24	261.83	261.90	36996
2021-08-10	261.45	264.45	259.21	261.53	45969
2021-08-11	261.00	263.06	259.11	261.14	30538
2021-08-12	262.35	262.35	258.01	258.99	21997
2021-08-13	259.98	259.98	254.74	254.74	15112
2021-08-16	254.06	255.69	253.44	254.43	41820
2021-08-17	253.54	255.10	251.15	252.50	34830
2021-08-18	251.58	253.28	248.50	248.50	26118
2021-08-19	246.82	247.55	240.35	244.34	38831
2021-08-20	243.34	248.30	242.02	246.29	38642
2021-08-23	246.10	246.10	241.67	243.08	44112
2021-08-24	242.10	242.10	237.12	238.19	76705
2021-08-25	239.42	242.34	236.40	237.68	39440
2021-08-26	237.85	237.85	233.01	234.52	46504
2021-08-27	234.00	241.07	232.62	239.31	54503
2021-08-30	240.34	242.79	232.48	232.83	41709
2021-08-31	233.73	234.75	229.58	230.67	43641
2021-09-01	231.73	233.45	228.60	229.35	33376
2021-09-02	230.93	230.93	226.82	228.00	34715
2021-09-03	227.12	227.12	221.69	226.01	81251
2021-09-07	225.51	226.17	223.02	224.46	99012
2021-09-08	224.40	227.80	223.91	227.69	62745
2021-09-09	228.91	239.45	228.47	235.34	88305
2021-09-10	235.34	236.00	233.36	233.85	63953
2021-09-13	236.11	241.51	233.81	240.45	102985
2021-09-14	242.01	242.01	236.38	237.68	80152
2021-09-15	237.36	241.36	236.31	237.47	90912
2021-09-16	238.06	240.00	232.55	236.07	93974
2021-09-17	237.50	239.45	230.97	235.89	401191
2021-09-20	231.74	232.80	228.65	230.85	111216
2021-09-21	232.61	232.61	226.07	229.77	99796
2021-09-22	231.77	234.33	229.96	230.53	38457
2021-09-23	231.50	234.96	230.50	232.33	30378
2021-09-24	232.61	235.00	232.61	233.83	23764
2021-09-27	234.56	242.65	234.56	240.55	45679
2021-09-28	241.09	242.75	235.32	235.66	23995
2021-09-29	236.00	239.29	235.72	237.24	19942
2021-09-30	237.54	240.58	234.73	234.73	27186
2021-10-01	235.05	240.63	233.93	238.25	34162
2021-10-04	238.70	239.35	236.19	236.37	31874
2021-10-05	238.36	242.78	236.80	241.80	34908
2021-10-06	240.67	241.07	236.82	240.09	27007
2021-10-07	241.02	246.97	241.02	243.86	26494
2021-10-08	242.62	248.72	242.61	242.61	19998
2021-10-11	243.20	243.71	239.57	239.57	22082
2021-10-12	240.01	241.09	237.56	239.68	35367
2021-10-13	238.79	238.79	234.37	237.14	26993
2021-10-14	238.60	240.91	238.25	239.06	23553
2021-10-15	242.74	244.44	239.88	240.71	39130
2021-10-18	238.69	240.26	236.86	237.05	25144
2021-10-19	237.50	238.29	234.70	236.37	32537
2021-10-20	236.61	239.72	236.54	238.00	24523
2021-10-21	237.97	239.93	237.27	239.66	24298
2021-10-22	239.36	241.00	238.00	238.00	20538
2021-10-25	238.00	239.81	235.66	238.71	25619
2021-10-26	239.79	239.79	233.31	235.15	50194
2021-10-27	235.77	235.77	228.37	228.37	23438
2021-10-28	229.30	232.15	229.30	230.31	31278
2021-10-29	231.43	233.08	230.05	230.78	85594
2021-11-01	231.03	236.36	230.00	232.99	60392
2021-11-02	233.92	236.33	230.00	233.32	55777
2021-11-03	233.14	242.31	233.14	241.95	33839
2021-11-04	241.95	241.95	231.66	234.70	38870
2021-11-05	236.44	243.16	236.44	241.15	33758
2021-11-08	240.84	241.61	238.31	239.34	33836
2021-11-09	238.65	238.65	235.45	236.68	24024
2021-11-10	235.67	237.49	234.42	237.21	36638
2021-11-11	237.73	240.00	237.04	237.87	21667
2021-11-12	237.81	239.00	233.15	234.31	27685
2021-11-15	234.21	236.49	230.98	232.00	32613
2021-11-16	232.01	234.87	231.38	231.80	27791
2021-11-17	231.00	233.58	229.37	233.26	36436
2021-11-18	232.98	234.32	229.37	234.27	40260
2021-11-19	231.99	235.28	231.99	235.09	35868
2021-11-22	236.39	240.00	234.39	235.46	42802
2021-11-23	235.50	236.76	233.71	235.65	36857
2021-11-24	234.33	235.67	233.40	233.71	22157
2021-11-26	230.00	231.00	222.64	225.85	36127
2021-11-29	228.25	228.25	221.93	222.98	44873
2021-11-30	221.36	225.71	220.00	223.10	83996
2021-12-01	226.84	229.55	225.03	225.62	60032
2021-12-02	225.74	235.45	224.45	233.96	45574
2021-12-03	232.36	234.84	230.40	231.44	47396
2021-12-06	234.07	238.66	233.30	235.14	58742
2021-12-07	236.81	237.64	233.30	236.58	44911
2021-12-08	235.95	236.53	233.97	235.08	39587
2021-12-09	233.35	237.40	233.00	234.62	30847
2021-12-10	235.08	237.98	234.06	237.72	29768
2021-12-13	236.61	241.21	234.94	237.27	63153
2021-12-14	236.38	246.10	236.38	241.18	56054
2021-12-15	241.43	244.93	240.85	242.27	49730
2021-12-16	244.67	246.05	240.64	243.14	60778
2021-12-17	243.15	244.60	236.32	238.56	107515
2021-12-20	235.71	236.67	230.24	235.63	64427
2021-12-21	236.90	242.96	236.90	239.93	56094
2021-12-22	241.30	245.00	241.00	243.28	50866
2021-12-23	244.66	251.05	244.66	248.91	45079
2021-12-27	248.69	250.35	247.50	249.12	39015
2021-12-28	248.98	250.00	247.93	248.53	30837
2021-12-29	248.17	249.52	247.47	248.74	21541
2021-12-30	248.13	250.00	246.70	247.48	30388
2021-12-31	246.53	250.42	246.53	247.59	35303
2022-01-03	248.44	253.10	247.01	250.45	53732
2022-01-04	251.99	257.50	251.31	253.66	40787
2022-01-05	253.66	260.48	252.99	254.21	52240
2022-01-06	255.98	260.41	255.04	260.09	42768
2022-01-07	260.55	263.01	259.63	260.85	16947
2022-01-10	261.81	262.00	258.96	261.03	44699
2022-01-11	260.64	261.05	255.89	259.62	61032
2022-01-12	257.85	262.33	257.65	260.74	35725
2022-01-13	261.89	262.58	259.27	259.66	17976
2022-01-14	258.38	262.12	258.10	261.91	29975
2022-01-18	261.73	261.73	256.85	257.50	39454
2022-01-19	258.22	258.85	252.97	252.97	32326
2022-01-20	252.61	259.06	252.61	254.73	39198
2022-01-21	252.89	260.28	252.89	254.62	54300
2022-01-24	251.34	260.06	247.56	259.24	52530
2022-01-25	256.45	263.53	246.52	263.10	52549
2022-01-26	263.59	268.22	260.00	262.95	38046
2022-01-27	264.64	266.85	260.74	264.00	49482
2022-01-28	264.70	266.90	260.01	266.90	31672
2022-01-31	265.00	266.40	261.25	265.08	83364
2022-02-01	265.42	268.36	264.11	266.58	34505
2022-02-02	267.52	270.10	266.01	267.74	41162
2022-02-03	268.03	269.60	263.46	264.38	43146
2022-02-04	264.96	265.60	260.71	262.22	27977
2022-02-07	262.83	263.49	260.64	261.56	30491
2022-02-08	262.13	263.67	259.67	260.14	44321
2022-02-09	260.66	262.43	259.43	261.70	34335
2022-02-10	261.80	263.55	261.29	262.21	34806
2022-02-11	261.57	267.52	260.50	266.22	39243
2022-02-14	267.16	269.19	265.04	268.00	25642
2022-02-15	269.20	275.90	269.20	274.61	55446
2022-02-16	273.39	275.44	272.45	274.90	28345
2022-02-17	273.92	275.95	271.22	275.57	24604
2022-02-18	274.60	278.81	274.60	277.23	29803
2022-02-22	276.19	281.85	275.64	281.40	40204
2022-02-23	281.95	282.00	274.62	274.62	24450
2022-02-24	272.38	279.12	266.79	278.42	42615
2022-02-25	280.00	286.28	278.21	286.19	42844
2022-02-28	280.50	286.89	280.50	285.03	79862
2022-03-01	283.30	284.00	275.15	277.72	55364
2022-03-02	278.17	284.05	277.95	283.10	33799
2022-03-03	282.89	284.34	277.09	279.42	25951
2022-03-04	276.18	276.18	272.98	274.30	27092
2022-03-07	272.97	274.61	270.61	273.06	36448
2022-03-08	272.78	275.50	269.50	270.05	37471
2022-03-09	274.83	274.96	270.40	271.12	28946
2022-03-10	268.01	268.82	262.88	267.00	27627
2022-03-11	268.01	270.62	267.34	268.01	21631
2022-03-14	269.51	273.00	268.96	270.32	32580
2022-03-15	272.00	272.00	267.74	269.10	24096
2022-03-16	269.58	271.25	258.87	260.37	61618
2022-03-17	258.29	262.90	256.99	260.71	42331
2022-03-18	260.89	261.25	253.08	260.86	79528
2022-03-21	261.93	266.30	259.57	259.75	35613
2022-03-22	266.46	266.46	260.13	262.05	36113
2022-03-23	260.15	261.32	258.86	260.37	34797
2022-03-24	261.04	262.45	259.68	260.35	32365
2022-03-25	261.14	262.42	259.68	259.83	28785
2022-03-28	260.69	260.69	255.88	256.32	31228
2022-03-29	257.92	258.95	255.03	258.37	73271
2022-03-30	259.30	261.20	257.12	257.14	41363
2022-03-31	257.92	262.76	257.78	261.15	75657
2022-04-01	262.90	263.54	259.60	262.00	28706
2022-04-04	262.00	262.05	257.50	260.67	35789
2022-04-05	259.26	263.53	259.26	260.77	34873
2022-04-06	261.38	261.87	258.82	259.82	40632
2022-04-07	260.62	261.28	258.20	259.61	44429
2022-04-08	260.55	261.50	258.44	258.51	41856
2022-04-11	257.35	260.84	256.27	256.50	38531
2022-04-12	257.56	259.01	254.00	254.00	44299
2022-04-13	254.00	254.51	251.47	251.78	46393
2022-04-14	252.68	255.59	251.78	252.14	53198
2022-04-18	251.97	252.90	250.62	251.90	42761
2022-04-19	252.60	256.66	252.60	255.29	36032
2022-04-20	256.55	257.40	253.68	255.55	22285
2022-04-21	256.68	257.84	251.53	252.48	23184
2022-04-22	252.48	252.48	246.97	247.20	23675
2022-04-25	245.87	245.87	238.00	244.22	30507
2022-04-26	242.41	242.77	235.02	235.02	30598
2022-04-27	236.07	238.96	234.44	235.25	36511
2022-04-28	235.62	235.62	232.00	235.19	33445
2022-04-29	234.20	236.69	234.20	235.75	61411
2022-05-02	235.93	244.14	235.44	240.97	87559
2022-05-03	242.99	246.91	241.01	241.07	32667
2022-05-04	240.85	246.84	240.85	243.00	53923
2022-05-05	241.25	243.89	236.12	238.78	40476
2022-05-06	238.47	241.93	236.59	237.96	30305
2022-05-09	238.19	238.36	232.10	234.46	36172
2022-05-10	234.97	235.99	230.07	230.46	32058
2022-05-11	230.84	232.50	228.88	229.34	38664
2022-05-12	228.46	230.38	226.95	229.22	40506
2022-05-13	229.42	231.21	226.46	229.30	40038
2022-05-16	228.14	229.75	226.54	229.52	27370
2022-05-17	230.10	233.14	229.60	232.53	29226
2022-05-18	230.95	231.61	223.61	225.29	32187
2022-05-19	223.96	229.79	222.15	228.50	62096
2022-05-20	229.19	229.19	219.63	222.00	81365
2022-05-23	223.56	225.47	221.23	223.16	72659
2022-05-24	223.37	229.86	219.00	227.83	48450
2022-05-25	228.61	230.23	225.43	227.24	32904
2022-05-26	228.97	232.15	227.49	231.10	38908
2022-05-27	231.70	234.63	230.78	232.91	38331
2022-05-31	233.60	234.56	230.53	231.93	55030
2022-06-01	232.75	232.75	223.17	226.57	42644
2022-06-02	225.71	226.83	223.57	225.06	37763
2022-06-03	224.98	225.91	221.72	222.59	33469
2022-06-06	223.78	225.77	222.37	223.67	30543
2022-06-07	223.14	227.11	221.07	226.17	22805
2022-06-08	224.69	224.69	219.45	220.70	33125
2022-06-09	220.00	221.70	218.01	218.19	33811
2022-06-10	215.78	217.92	213.90	215.20	26686
2022-06-13	212.32	219.62	211.77	216.55	46347
2022-06-14	216.85	218.64	214.22	217.87	32987
2022-06-15	219.77	220.06	214.21	215.75	37401
2022-06-16	212.94	212.94	205.80	207.47	44123
2022-06-17	209.17	210.82	205.33	206.49	81216
2022-06-21	209.50	213.32	209.20	210.11	46319
2022-06-22	207.69	212.13	207.69	210.63	42258
2022-06-23	211.22	212.68	203.38	204.96	43287
2022-06-24	204.58	210.70	204.58	210.06	195661
2022-06-27	211.34	213.58	210.52	211.37	29056
2022-06-28	211.75	212.47	209.12	210.10	29341
2022-06-29	208.70	210.99	207.65	210.58	29576
2022-06-30	208.57	213.98	208.07	213.98	28961
2022-07-01	214.70	219.74	214.70	219.74	28299
2022-07-05	217.31	217.31	209.43	211.73	42173
2022-07-06	210.68	210.68	205.63	208.31	25741
2022-07-07	208.98	211.50	207.20	207.65	31523
2022-07-08	208.35	208.35	199.12	201.53	55932
2022-07-11	199.35	201.30	199.00	199.60	34675
2022-07-12	198.20	199.39	197.38	198.80	49257
2022-07-13	197.03	201.63	194.08	200.01	34165
2022-07-14	198.19	199.64	191.00	192.83	37584
2022-07-15	196.51	198.57	192.29	195.79	40417
2022-07-18	197.22	200.00	195.84	197.01	49543
2022-07-19	199.32	201.53	196.90	197.36	40901
2022-07-20	196.12	200.06	194.83	197.69	38186
2022-07-21	196.26	199.86	196.26	199.70	35810
2022-07-22	199.08	202.01	194.70	198.29	39473
2022-07-25	199.79	202.86	198.00	198.34	23095
2022-07-26	197.31	199.46	196.59	198.88	30431
2022-07-27	198.45	199.79	195.24	198.59	40839
2022-07-28	195.95	198.00	192.73	195.46	35335
2022-07-29	194.59	198.98	194.59	197.92	29838
2022-08-01	197.05	197.18	194.74	195.99	51940
2022-08-02	196.38	196.38	191.53	192.08	31846
2022-08-03	192.08	195.15	188.96	194.45	55542
2022-08-04	194.98	194.98	191.77	193.00	52935
2022-08-05	193.41	195.96	188.35	195.96	67746
2022-08-08	198.09	198.09	190.10	192.14	43465
2022-08-09	190.71	193.78	190.55	193.39	63634
2022-08-10	196.48	199.50	193.60	198.73	74662
2022-08-11	200.10	203.67	198.99	203.28	52856
2022-08-12	205.04	205.53	202.05	202.74	40921
2022-08-15	200.56	202.31	198.65	200.85	40717
2022-08-16	200.66	201.71	194.77	197.93	61718
2022-08-17	196.20	196.94	193.04	196.46	31296
2022-08-18	195.43	195.46	191.81	192.50	37889
2022-08-19	192.25	192.25	189.30	191.34	37717
2022-08-22	189.77	189.97	187.81	189.53	39421
2022-08-23	191.11	192.98	188.19	189.31	45637
2022-08-24	189.31	193.22	189.30	193.22	36561
2022-08-25	194.81	197.29	191.20	192.50	42795
2022-08-26	191.80	191.80	186.79	188.70	56977
2022-08-29	187.07	189.81	185.10	189.24	48089
2022-08-30	187.95	190.30	187.52	190.10	36588
2022-08-31	190.34	191.19	188.65	189.25	47226
2022-09-01	188.23	191.93	187.12	191.37	43554
2022-09-02	193.18	197.16	192.18	194.00	38184
2022-09-06	195.82	199.95	193.43	196.22	57648
2022-09-07	195.00	198.50	193.62	194.77	66375
2022-09-08	193.18	196.24	192.42	193.49	46912
2022-09-09	193.15	196.78	193.15	193.94	53219
2022-09-12	194.91	200.00	194.20	198.78	41148
2022-09-13	196.42	198.40	194.13	195.66	52829
2022-09-14	195.29	204.61	194.01	203.61	71726
2022-09-15	204.27	204.77	201.96	202.50	43393
2022-09-16	202.22	203.61	200.44	201.73	124000
2022-09-19	199.77	203.13	198.02	199.66	36726
2022-09-20	197.70	198.55	194.46	195.95	47666
2022-09-21	195.84	197.79	193.49	194.07	27442
2022-09-22	193.29	193.29	189.38	191.30	30329
2022-09-23	189.44	190.69	187.11	188.42	33952
2022-09-26	187.35	187.39	179.40	179.86	50663
2022-09-27	180.20	181.63	177.25	179.26	41422
2022-09-28	179.97	183.04	177.23	180.28	57884
2022-09-29	175.48	177.97	175.43	176.49	44418
2022-09-30	177.33	177.33	169.10	169.59	67845
2022-10-03	171.51	172.45	169.04	170.15	64489
2022-10-04	170.50	182.62	170.50	182.48	51532
2022-10-05	180.00	184.05	177.13	183.22	44579
2022-10-06	183.94	183.94	178.34	181.70	47815
2022-10-07	180.86	183.95	178.57	183.34	49363
2022-10-10	183.67	185.71	180.77	181.68	37770
2022-10-11	180.10	183.38	179.50	180.63	45008
2022-10-12	180.53	180.53	176.62	177.25	34068
2022-10-13	175.28	186.37	175.28	184.59	63316
2022-10-14	184.65	185.99	182.73	184.02	28359
2022-10-17	185.50	188.43	184.06	187.75	34891
2022-10-18	190.22	192.11	186.43	188.01	33373
2022-10-19	187.82	190.89	186.31	190.33	33955
2022-10-20	188.38	190.25	185.90	188.52	36208
2022-10-21	189.77	194.48	188.28	193.29	77147
2022-10-24	194.77	197.11	193.62	196.04	29821
2022-10-25	195.25	197.37	194.29	195.55	34440
2022-10-26	196.59	197.50	193.20	194.13	42524
2022-10-27	195.82	199.99	195.82	198.27	36529
2022-10-28	199.73	200.89	198.00	200.89	45441
2022-10-31	200.33	201.43	198.38	200.52	48728
2022-11-01	200.27	202.74	197.90	201.87	52609
2022-11-02	202.03	203.06	196.26	197.46	42856
2022-11-03	195.91	195.91	189.42	192.25	45848
2022-11-04	196.03	196.47	189.65	190.57	36955
2022-11-07	191.99	192.87	185.55	189.06	98627
2022-11-08	190.19	194.40	188.57	192.11	77878
2022-11-09	192.11	193.97	188.26	188.83	43087
2022-11-10	194.76	202.26	194.76	199.61	98732
2022-11-11	199.08	199.08	189.95	195.65	96851
2022-11-14	195.97	198.79	193.48	194.40	48313
2022-11-15	196.08	202.11	194.21	199.81	37775
2022-11-16	200.59	204.49	198.55	203.93	30396
2022-11-17	203.12	203.83	199.89	202.62	37528
2022-11-18	205.43	205.72	199.35	201.66	60736
2022-11-21	200.74	202.25	199.20	201.91	45872
2022-11-22	200.00	202.40	198.41	202.13	85437
2022-11-23	203.15	210.76	202.19	210.29	48242
2022-11-25	209.30	211.28	207.81	211.28	16598
2022-11-28	211.00	211.70	207.29	207.89	51417
2022-11-29	206.72	212.60	206.72	212.46	32074
2022-11-30	211.35	219.84	208.49	217.99	52396
2022-12-01	219.98	220.90	216.15	216.45	45590
2022-12-02	214.92	222.63	214.92	220.53	54488
2022-12-05	219.19	219.19	209.90	212.99	55776
2022-12-06	211.26	215.29	211.26	213.02	60857
2022-12-07	214.05	216.04	212.24	214.65	54951
2022-12-08	214.69	217.95	214.00	217.61	55181
2022-12-09	216.82	219.24	216.38	217.77	50511
2022-12-12	217.60	219.33	216.91	219.00	71992
2022-12-13	222.45	225.08	219.30	223.72	74551
2022-12-14	224.54	227.37	222.49	223.88	74998
2022-12-15	222.79	226.82	219.75	224.52	81881
2022-12-16	222.00	223.69	216.65	222.00	127415
2022-12-19	222.80	224.17	218.59	220.29	84441
2022-12-20	219.32	224.39	219.32	221.00	45306
2022-12-21	222.10	227.32	222.10	227.32	63717
2022-12-22	224.88	227.95	224.30	227.68	51656
2022-12-23	226.55	230.35	224.50	230.05	44569
2022-12-27	228.42	231.76	228.40	230.19	51941
2022-12-28	231.38	232.75	227.19	227.50	47467
2022-12-29	229.32	233.93	226.62	231.65	60890
2022-12-30	229.69	232.47	229.42	231.04	62888
2023-01-03	230.73	234.97	229.12	233.35	87333
2023-01-04	235.20	239.43	232.62	238.99	73851
2023-01-05	238.64	241.00	236.00	240.21	55989
2023-01-06	242.59	247.16	240.41	245.31	56628
2023-01-09	246.47	246.65	236.02	236.13	64676
2023-01-10	236.01	243.64	236.01	241.36	32576
2023-01-11	240.40	242.31	238.80	240.20	77746
2023-01-12	241.07	241.07	236.67	237.05	63611
2023-01-13	235.87	242.64	235.01	241.01	47085
2023-01-17	238.40	240.21	237.99	238.10	39350
2023-01-18	238.30	241.50	237.74	238.26	42122
2023-01-19	236.00	241.30	234.65	240.66	48709
2023-01-20	242.48	242.82	238.80	242.19	52594
2023-01-23	239.73	243.00	239.31	242.90	34537
2023-01-24	243.00	243.45	240.76	240.76	27335
2023-01-25	238.23	242.87	238.23	241.38	25485
2023-01-26	242.08	245.66	239.78	245.43	47273
2023-01-27	244.00	244.00	239.00	239.00	33999
2023-01-30	238.80	242.23	237.61	238.68	45728
2023-01-31	238.28	242.33	237.76	242.30	82812
2023-02-01	239.44	243.37	230.88	238.34	89933
2023-02-02	238.04	240.14	232.41	235.00	61982
2023-02-03	234.78	236.39	232.30	235.24	54249
2023-02-06	235.26	236.74	234.32	236.42	50356
2023-02-07	236.08	243.52	236.08	243.21	35145
2023-02-08	240.99	242.80	238.03	241.05	42583
2023-02-09	241.42	244.60	237.94	238.55	45578
2023-02-10	239.01	242.04	237.20	241.11	37552
2023-02-13	240.60	246.87	240.60	244.98	38399
2023-02-14	242.45	246.90	241.02	243.01	42316
2023-02-15	243.70	246.65	240.29	245.82	39618
2023-02-16	241.92	245.78	241.92	244.92	26387
2023-02-17	245.70	249.56	244.00	246.97	44181
2023-02-21	245.78	245.78	240.02	242.86	47502
2023-02-22	242.49	243.81	239.23	243.34	38620
2023-02-23	242.63	245.81	241.77	245.21	42894
2023-02-24	238.56	246.59	238.56	244.68	38650
2023-02-27	244.36	246.16	242.04	243.71	17193
2023-02-28	245.24	245.64	242.34	244.51	54293
2023-03-01	245.27	249.02	237.38	240.22	32519
2023-03-02	238.31	243.02	237.17	243.00	34634
2023-03-03	236.00	245.40	236.00	244.99	29088
2023-03-06	245.56	245.56	236.15	237.80	39839
2023-03-07	237.09	240.04	234.31	234.51	27941
2023-03-08	235.98	236.01	230.45	232.77	29663
2023-03-09	231.57	232.48	228.86	231.49	34861
2023-03-10	229.17	231.96	228.85	231.58	44869
2023-03-13	228.41	231.90	225.49	226.15	46415
2023-03-14	229.65	230.54	225.99	229.63	38116
2023-03-15	224.53	224.53	218.00	223.02	45905
2023-03-16	222.06	227.80	222.06	224.74	46386
2023-03-17	223.79	223.79	219.10	221.62	94866
2023-03-20	223.01	227.02	222.14	222.80	35526
2023-03-21	225.94	226.67	223.69	224.49	33401
2023-03-22	223.60	223.77	218.03	218.57	29234
2023-03-23	218.02	222.00	217.74	220.04	25679
2023-03-24	219.50	225.38	217.52	225.31	37387
2023-03-27	228.11	230.02	224.92	226.51	23100
2023-03-28	224.91	228.85	224.91	228.85	23060
2023-03-29	231.26	231.26	226.30	229.09	26844
2023-03-30	227.89	231.56	225.35	231.19	34710
2023-03-31	231.19	234.12	229.00	231.79	47239
2023-04-03	231.15	233.27	231.15	232.25	22432
2023-04-04	230.16	232.77	226.80	232.77	24233
2023-04-05	230.92	235.30	230.92	233.79	24227
2023-04-06	235.29	235.29	229.87	233.49	20710
2023-04-10	234.19	236.00	231.73	234.74	33549
2023-04-11	233.66	239.31	233.45	234.85	18499
2023-04-12	233.04	239.52	233.04	236.10	21319
2023-04-13	237.02	237.32	236.24	237.32	12600
2023-04-14	235.59	235.59	232.76	234.79	14280
2023-04-17	235.94	235.94	230.71	233.13	29234
2023-04-18	232.47	235.35	232.05	234.36	34458
2023-04-19	234.75	239.52	234.75	239.12	34460
2023-04-20	239.48	241.79	236.68	239.91	26207
2023-04-21	238.56	240.30	236.84	239.45	27822
2023-04-24	237.95	240.32	237.80	239.36	18357
2023-04-25	237.92	241.00	237.75	238.41	19000
2023-04-26	236.89	240.36	235.10	237.71	31985
2023-04-27	237.15	238.05	225.85	233.26	45145
2023-04-28	233.57	243.54	233.57	240.60	30091
2023-05-01	239.85	243.66	239.15	241.00	26116
2023-05-02	239.96	240.52	233.97	239.00	24759
2023-05-03	240.04	242.01	239.14	240.79	30351
2023-05-04	238.34	240.07	234.32	240.07	26997
2023-05-05	244.78	252.73	244.70	248.00	37039
2023-05-08	247.00	249.41	240.22	249.41	28350
2023-05-09	247.75	253.27	247.38	252.88	26690
2023-05-10	255.00	257.84	253.00	257.35	30087
2023-05-11	254.66	255.45	252.21	252.80	37550
2023-05-12	253.42	253.89	252.02	253.13	23819
2023-05-15	254.08	254.77	249.49	254.00	25186
2023-05-16	252.40	256.32	252.40	256.23	26884
2023-05-17	257.52	262.70	255.44	261.66	27533
2023-05-18	261.29	270.98	257.47	268.31	48447
2023-05-19	271.38	271.39	263.74	264.83	31736
2023-05-22	266.87	267.70	261.50	264.32	45735
2023-05-23	265.74	266.16	255.05	255.73	131807
2023-05-24	253.43	254.46	249.04	249.14	66245
2023-05-25	247.41	250.73	243.99	245.77	32800
2023-05-26	244.93	249.30	244.39	244.98	35684
2023-05-30	243.26	245.67	243.03	243.95	24650
2023-05-31	244.46	244.46	234.04	235.38	109920
2023-06-01	234.89	249.24	225.81	244.51	60856
2023-06-02	247.47	260.09	247.47	256.00	66781
2023-06-05	256.99	256.99	251.44	251.67	61317
2023-06-06	250.82	257.88	250.82	254.50	53542
2023-06-07	254.57	259.75	254.57	257.70	77363
2023-06-08	255.28	257.33	252.15	252.70	33868
2023-06-09	251.19	252.60	250.00	251.91	32846
2023-06-12	250.72	256.92	250.72	254.58	43446
2023-06-13	259.07	259.07	254.01	256.09	65760
2023-06-14	256.76	261.65	254.75	259.52	86995
2023-06-15	258.12	261.09	250.74	260.02	82197
2023-06-16	261.97	263.92	258.06	258.97	117908
2023-06-20	260.01	260.01	255.45	257.82	90184
2023-06-21	257.75	261.62	254.24	259.60	102477
2023-06-22	258.00	259.84	254.11	259.84	47624
2023-06-23	257.43	259.41	250.71	251.21	137457
2023-06-26	250.56	253.97	244.90	249.83	50116
2023-06-27	250.44	252.65	247.82	248.76	42378
2023-06-28	247.62	247.62	242.04	245.13	43907
2023-06-29	245.78	248.82	245.67	246.58	37890
2023-06-30	247.81	247.81	243.72	244.24	36639
2023-07-03	242.34	246.18	242.34	242.55	9911
2023-07-05	240.73	243.21	239.73	239.73	21329
2023-07-06	237.06	240.94	236.47	240.10	28512
2023-07-07	240.70	245.20	240.70	243.86	55603
2023-07-10	244.37	246.01	240.25	240.92	38214
2023-07-11	241.73	243.03	239.65	241.67	37585
2023-07-12	244.27	244.27	241.38	241.58	29220
2023-07-13	241.96	248.08	241.86	247.98	21821
2023-07-14	248.51	250.48	245.88	250.48	19184
2023-07-17	248.57	256.45	248.57	255.18	32335
2023-07-18	255.25	258.19	254.88	257.09	16192
2023-07-19	256.04	259.45	256.04	259.45	20353
2023-07-20	258.83	261.48	258.20	260.71	23349
2023-07-21	261.51	263.53	260.10	261.17	19940
2023-07-24	259.38	260.67	259.15	260.35	14503
2023-07-25	258.67	261.63	255.35	256.34	24688
2023-07-26	256.00	262.12	256.00	260.47	23846
2023-07-27	262.40	262.74	257.56	258.28	29690
2023-07-28	258.18	259.17	251.42	256.57	31676
2023-07-31	256.12	259.56	253.58	255.88	26772
2023-08-01	255.00	255.70	253.59	254.60	18972
2023-08-02	253.99	254.66	252.28	254.36	20842
2023-08-03	255.45	255.45	249.12	249.12	26126
2023-08-04	250.73	254.98	249.42	252.83	36525
2023-08-07	252.26	257.39	252.26	255.75	21995
2023-08-08	253.21	258.00	252.93	254.71	26985
2023-08-09	253.76	260.32	253.62	257.43	30980
2023-08-10	251.76	258.21	251.76	257.17	24703
2023-08-11	258.87	259.63	258.14	259.47	20821
2023-08-14	259.56	260.06	254.51	254.51	14942
2023-08-15	250.47	255.11	250.47	251.16	13858
2023-08-16	255.17	256.44	251.82	255.22	37511
2023-08-17	255.61	255.61	250.49	251.00	19820
2023-08-18	250.44	250.55	248.18	248.37	22968
2023-08-21	247.88	250.36	245.99	248.54	24010
2023-08-22	248.94	248.94	245.26	245.37	24949
2023-08-23	244.66	249.90	244.66	249.00	36690
2023-08-24	247.46	253.11	247.46	251.69	40802
2023-08-25	250.89	253.60	250.17	250.86	26533
2023-08-28	252.78	254.15	250.50	250.96	39867
2023-08-29	251.75	253.82	251.31	251.99	35157
2023-08-30	251.05	255.15	249.14	254.34	34868
2023-08-31	254.17	258.00	253.29	253.29	61803
2023-09-01	256.85	259.21	256.85	257.37	20318
2023-09-05	257.37	257.37	251.92	253.07	32126
2023-09-06	251.92	252.94	246.04	248.05	42437
2023-09-07	247.49	249.83	247.24	248.84	24122
2023-09-08	248.84	249.99	247.18	247.66	27545
2023-09-11	252.19	252.19	252.19	252.19	200
2023-09-12	254.03	254.39	252.19	252.67	18891
2023-09-13	253.00	253.39	251.04	251.83	24130
2023-09-14	252.30	254.11	251.62	253.00	33435
2023-09-15	253.02	253.02	248.54	249.90	81100
2023-09-18	250.80	252.17	248.87	248.88	28041
2023-09-19	249.23	250.00	247.64	247.93	32291
2023-09-20	249.17	249.17	245.34	246.05	25484
2023-09-21	241.55	243.85	241.55	242.33	20097
2023-09-22	240.88	244.49	240.88	242.96	32184
2023-09-25	242.80	245.53	241.01	245.53	36353
2023-09-26	244.00	246.61	241.36	242.02	32962
2023-09-27	242.02	242.65	240.02	241.25	32422
2023-09-28	241.02	248.88	240.35	248.64	41791
2023-09-29	249.09	249.94	239.54	242.00	60864
2023-10-02	239.91	244.39	239.91	242.06	25683
2023-10-03	241.48	241.48	234.45	235.55	31149
2023-10-04	234.65	239.96	232.02	239.65	27659
2023-10-05	239.65	242.46	239.65	242.26	34251
2023-10-06	241.12	242.37	239.72	240.50	37581
2023-10-09	239.80	243.37	239.50	242.14	22675
2023-10-10	242.80	242.93	236.88	239.15	25969
2023-10-11	240.43	242.08	240.23	241.24	18739
2023-10-12	240.24	241.00	237.87	239.53	23834
2023-10-13	239.50	241.59	236.89	238.00	23774
2023-10-16	238.36	241.92	237.37	240.03	16931
2023-10-17	241.84	243.13	239.71	240.89	24361
2023-10-18	238.97	239.32	238.02	238.45	17777
2023-10-19	237.43	238.33	233.45	233.49	23124
2023-10-20	234.79	234.79	229.63	232.05	43922
2023-10-23	231.13	236.98	229.57	235.93	61396
2023-10-24	236.38	236.38	232.64	232.64	23225
2023-10-25	231.24	233.82	231.24	232.61	22478
2023-10-26	233.65	235.79	233.65	234.72	19783
2023-10-27	233.68	233.68	231.85	233.64	23241
2023-10-30	235.00	238.03	233.17	234.98	24661
2023-10-31	233.80	237.70	233.69	236.97	26642
2023-11-01	236.08	239.98	236.08	239.51	22524
2023-11-02	240.61	243.18	237.76	242.53	38232
2023-11-03	247.09	254.55	245.12	253.31	71380
2023-11-06	253.67	254.95	250.00	254.27	31055
2023-11-07	254.36	254.95	247.94	253.88	30482
2023-11-08	254.40	255.16	248.03	254.69	37053
2023-11-09	258.36	259.25	252.53	256.81	30290
2023-11-10	255.58	259.77	248.87	256.54	50260
2023-11-13	254.31	256.88	249.24	249.32	36725
2023-11-14	254.18	261.10	252.00	260.63	52180
2023-11-15	260.59	261.36	257.11	259.14	35813
2023-11-16	260.17	260.17	255.99	256.05	26897
2023-11-17	258.11	263.00	258.11	263.00	41906
2023-11-20	264.02	267.25	261.76	264.66	39865
2023-11-21	264.99	267.49	262.91	263.75	40783
2023-11-22	266.11	267.60	265.02	266.87	20746
2023-11-24	265.13	268.25	264.50	267.92	7801
2023-11-27	266.36	272.13	265.81	270.86	31847
2023-11-28	272.57	272.57	264.03	266.55	35338
2023-11-29	268.58	270.06	265.75	268.87	43863
2023-11-30	269.03	274.78	266.80	274.64	40966
2023-12-01	274.00	276.70	269.56	276.50	36473
2023-12-04	276.09	281.57	276.09	281.26	32052
2023-12-05	280.10	282.50	278.84	280.88	21439
2023-12-06	281.40	283.70	279.63	282.48	20594
2023-12-07	284.41	286.28	277.60	279.91	47078
2023-12-08	282.04	285.15	282.04	285.14	25150
2023-12-11	286.63	289.00	283.45	287.99	43366
2023-12-12	287.24	292.62	287.24	291.27	28971
2023-12-13	291.75	296.52	289.39	295.78	47144
2023-12-14	298.05	300.98	294.44	298.00	66397
2023-12-15	299.35	299.91	293.01	293.74	104573
2023-12-18	295.99	297.40	294.00	294.00	43963
2023-12-19	294.23	299.15	294.23	296.56	51295
2023-12-20	297.00	297.72	287.79	288.58	55126
2023-12-21	289.47	291.20	287.99	289.64	40932
2023-12-22	292.12	294.02	290.70	291.10	38537
2023-12-26	292.74	295.00	290.61	293.30	39468
2023-12-27	295.44	296.86	292.20	296.07	27079
2023-12-28	296.45	297.46	291.88	294.24	36582
2023-12-29	292.77	296.51	291.96	294.35	50968
2024-01-02	294.00	296.17	292.28	293.59	31204
2024-01-03	293.64	293.79	288.08	288.08	43053
2024-01-04	289.78	293.21	287.67	288.65	33012
2024-01-05	286.81	291.66	285.83	286.15	32893
2024-01-08	286.60	290.80	285.47	286.61	34372
2024-01-09	283.58	283.58	274.52	276.72	45064
2024-01-10	275.01	281.04	275.01	276.70	48866
2024-01-11	274.76	276.00	272.94	273.94	65997
2024-01-12	277.03	279.28	270.62	270.82	53885
2024-01-16	270.82	272.09	265.41	267.14	57803
2024-01-17	264.26	268.95	264.00	265.42	128722
2024-01-18	264.58	268.85	264.00	266.70	190234
2024-01-19	268.98	272.81	266.95	271.96	47777
2024-01-22	272.36	280.07	272.36	279.74	58778
2024-01-23	281.81	283.19	277.32	278.00	45477
2024-01-24	280.55	283.03	278.04	278.15	28779
2024-01-25	280.99	282.00	273.71	277.09	42382
2024-01-26	278.80	278.80	272.52	272.75	26898
2024-01-29	271.73	273.00	270.24	272.00	28604
2024-01-30	270.44	275.56	270.44	274.82	22436
2024-01-31	274.77	276.49	266.88	266.89	55222
2024-02-01	268.12	269.83	262.54	267.82	64863
2024-02-02	265.02	271.87	265.02	267.51	49733
2024-02-05	265.23	272.10	265.06	270.10	38467
2024-02-06	270.50	272.53	268.24	271.32	60917
2024-02-07	271.38	275.76	271.00	272.34	53142
2024-02-08	273.82	273.82	265.00	268.99	52470
2024-02-09	268.65	275.16	267.83	274.25	38912
2024-02-12	275.37	283.35	275.37	281.19	67477
2024-02-13	277.75	277.75	270.10	271.04	92637
2024-02-14	273.89	277.61	271.85	276.53	43026
2024-02-15	277.47	287.56	277.47	287.13	60954
2024-02-16	286.86	288.45	283.25	283.25	30148
2024-02-20	280.40	291.81	280.40	290.56	31313
2024-02-21	291.30	297.00	290.61	296.13	49767
2024-02-22	295.93	296.93	292.46	295.82	48724
2024-02-23	297.32	303.06	297.23	298.80	37485
2024-02-26	297.21	298.52	295.10	296.24	50766
2024-02-27	297.00	300.00	296.81	299.38	52413
2024-02-28	297.50	307.16	297.50	306.80	61213
2024-02-29	309.00	310.92	304.90	307.94	74525
2024-03-01	305.51	308.19	301.32	303.51	43792
2024-03-04	301.58	307.94	294.17	296.39	60228
2024-03-05	294.30	297.02	289.82	290.49	37674
2024-03-06	290.25	290.69	285.95	286.61	56052
2024-03-07	288.75	299.25	288.75	298.25	50238
2024-03-08	300.98	300.98	293.05	295.71	41530
2024-03-11	294.16	300.63	294.16	300.00	36485
2024-03-12	299.10	300.24	296.10	299.36	54088
2024-03-13	298.28	301.99	298.28	299.19	37563
2024-03-14	297.49	304.29	297.38	300.86	55059
2024-03-15	299.42	303.00	298.92	299.02	96369
2024-03-18	297.87	300.65	292.49	293.62	61736
2024-03-19	291.62	295.68	291.62	292.61	53013
2024-03-20	292.73	305.58	292.42	302.27	74386
2024-03-21	304.50	304.60	299.31	303.36	56447
2024-03-22	300.49	301.08	292.00	292.50	49548
2024-03-25	292.97	296.42	292.97	295.76	33597
2024-03-26	298.55	302.36	297.94	298.99	59732
2024-03-27	300.92	307.95	298.91	307.86	36330
2024-03-28	308.00	312.17	307.01	310.76	63016
2024-04-01	312.22	312.56	305.94	306.52	32686
2024-04-02	304.23	305.87	298.50	298.71	31333
2024-04-03	296.24	300.72	296.24	298.92	32661
2024-04-04	301.91	301.91	294.00	296.73	39337
2024-04-05	295.76	297.84	291.67	294.08	50082
2024-04-08	295.97	297.59	292.32	292.80	39961
2024-04-09	295.30	295.30	289.50	292.17	33770
2024-04-10	288.02	288.69	285.03	286.74	54967
2024-04-11	286.89	286.89	282.20	284.83	32100
2024-04-12	281.54	284.59	281.17	282.49	31032
2024-04-15	285.19	285.19	280.02	280.77	26103
2024-04-16	280.00	285.18	278.34	282.18	54467
2024-04-17	280.21	280.68	275.02	276.68	41618
2024-04-18	277.57	278.52	276.50	277.31	32799
2024-04-19	276.32	285.55	276.32	285.07	40691
2024-04-22	288.56	290.28	287.20	287.52	28354
2024-04-23	287.45	292.70	287.45	290.10	33124
2024-04-24	287.51	291.91	287.18	291.74	38062
2024-04-25	287.01	290.68	286.80	290.19	30429
2024-04-26	289.13	290.68	287.39	288.30	36868
2024-04-29	289.24	293.72	289.24	292.79	26885
2024-04-30	289.84	291.71	287.99	290.37	31202
2024-05-01	290.37	294.83	290.07	292.95	37262
2024-05-02	293.94	301.52	293.94	299.51	39198
2024-05-03	298.46	301.00	292.64	298.73	39484
2024-05-06	299.06	301.25	298.31	299.76	40088
2024-05-07	299.84	303.80	296.32	296.97	51355
2024-05-08	295.22	301.36	295.22	301.36	51044
2024-05-09	301.15	307.96	299.90	305.96	110609
2024-05-10	305.69	309.90	299.80	308.77	105975
2024-05-13	308.77	314.93	305.41	305.46	72279
2024-05-14	305.92	312.14	304.61	311.96	51813
2024-05-15	314.43	315.63	305.61	311.94	68579
2024-05-16	313.66	313.66	303.16	308.92	65216
2024-05-17	310.68	311.46	306.24	310.00	54166
2024-05-20	310.09	313.19	301.28	304.01	51506
2024-05-21	305.82	312.96	303.40	308.61	55118
2024-05-22	309.00	314.00	306.33	307.91	35584
2024-05-23	307.47	308.79	302.48	303.23	39563
2024-05-24	303.89	310.99	303.89	310.65	49717
2024-05-28	312.11	318.63	310.55	314.00	57220
2024-05-29	310.69	314.41	308.41	309.16	44049
2024-05-30	309.40	316.02	309.40	314.83	35008
2024-05-31	314.42	316.46	311.15	313.14	47394
2024-06-03	315.22	315.22	308.54	309.84	34821
2024-06-04	309.20	309.20	302.53	304.51	54108
2024-06-05	305.77	305.77	299.41	303.09	49637
2024-06-06	301.02	304.78	301.02	303.38	41342
2024-06-07	301.64	306.31	298.74	299.71	36533
2024-06-10	298.00	298.99	293.07	298.59	29082
2024-06-11	296.77	298.01	292.57	297.35	41376
2024-06-12	303.48	304.00	300.43	301.94	39206
2024-06-13	299.63	299.63	294.82	296.36	37914
2024-06-14	293.86	298.18	291.90	297.86	47273
2024-06-17	298.00	309.03	298.00	308.92	37978
2024-06-18	309.78	318.60	309.78	314.01	125397
2024-06-20	311.77	319.91	308.91	313.01	81309
2024-06-21	314.34	315.11	310.12	310.47	138311
2024-06-24	310.75	317.43	308.98	310.18	53548
2024-06-25	309.11	310.31	303.54	304.99	34049
2024-06-26	304.34	306.08	298.94	303.97	51880
2024-06-27	304.10	308.13	303.27	306.08	59087
2024-06-28	308.22	309.44	303.45	305.70	209856
2024-07-01	306.34	319.36	305.81	316.48	197262
2024-07-02	317.88	324.13	317.10	321.10	179833
2024-07-03	321.80	329.17	318.00	323.48	102380
2024-07-05	323.51	333.23	323.51	329.52	174165
2024-07-08	330.24	336.88	329.10	329.89	166759
2024-07-09	329.90	330.00	321.01	321.20	112697
2024-07-10	322.81	325.53	318.16	319.62	73941
2024-07-11	319.62	324.65	315.94	322.61	83250
2024-07-12	326.02	333.71	325.00	328.37	104069
2024-07-15	328.45	332.96	325.32	325.51	81957
2024-07-16	327.89	336.19	326.65	335.48	79138
2024-07-17	333.94	342.80	332.30	335.64	131213
2024-07-18	334.20	339.08	329.29	329.75	73382
2024-07-19	331.41	331.41	323.22	324.88	65533
2024-07-22	325.23	330.78	325.23	327.82	60964
2024-07-23	326.55	335.64	326.55	334.97	53880
2024-07-24	332.44	336.95	329.96	330.56	62439
2024-07-25	332.45	339.69	332.45	335.01	109505
2024-07-26	338.58	348.48	338.19	348.31	85981
2024-07-29	327.50	328.74	323.75	327.17	772170
2024-07-30	327.00	328.84	323.50	325.00	406098
2024-07-31	326.10	326.97	323.22	324.40	308144
2024-08-01	325.47	326.50	324.10	326.25	211467
2024-08-02	324.65	326.95	324.11	326.91	243959
2024-08-05	323.55	325.90	321.00	321.79	184435
2024-08-06	322.37	325.55	320.53	323.51	166275
2024-08-07	324.94	324.94	318.53	318.75	255726
2024-08-08	319.75	321.75	319.75	320.40	100455
2024-08-09	320.26	321.96	319.91	321.30	69125
2024-08-12	321.28	322.00	318.81	319.00	121922
2024-08-13	319.53	321.99	319.05	320.20	120319
2024-08-14	320.50	323.50	319.51	321.85	124625
2024-08-15	323.41	323.50	319.06	320.50	97898
2024-08-16	321.13	321.55	319.14	320.71	118498
2024-08-19	321.00	322.83	321.00	322.81	88154
2024-08-20	322.25	322.85	321.00	321.52	63921
2024-08-21	322.03	322.52	319.70	321.16	97965
2024-08-22	322.00	323.36	321.50	323.09	68153
2024-08-23	323.73	326.72	323.66	326.60	85816
2024-08-26	326.90	327.00	323.92	324.63	48313
2024-08-27	324.24	327.50	323.74	326.26	44784
2024-08-28	326.41	327.45	324.66	325.52	33527
2024-08-29	326.36	327.60	324.66	326.60	38665
2024-08-30	327.37	327.37	325.25	326.00	82213
2024-09-03	325.65	325.65	322.35	322.82	46779
2024-09-04	320.00	320.10	318.53	320.00	171637
2024-09-05	321.60	321.60	319.00	319.96	174028
2024-09-06	319.50	320.19	318.42	318.62	146948
2024-09-09	318.87	319.48	318.51	318.79	163502
2024-09-10	318.79	319.34	318.25	319.07	103129
2024-09-11	318.56	320.55	318.56	320.17	130737
2024-09-12	320.25	320.79	319.68	320.73	66215
2024-09-13	321.50	321.95	320.11	320.88	56689
2024-09-16	321.24	322.12	320.80	321.30	89083
2024-09-17	321.50	321.71	321.00	321.50	127642
2024-09-18	321.40	321.56	318.86	318.86	173337
2024-09-19	321.00	321.38	319.43	321.10	156194
2024-09-20	320.57	321.20	319.50	320.02	196937
2024-09-23	320.30	321.10	318.77	320.64	53572
2024-09-24	321.38	321.38	320.25	320.85	50817
2024-09-25	320.50	321.26	320.44	321.00	55593
2024-09-26	321.75	322.10	320.75	321.47	47382
2024-09-27	321.90	322.84	320.67	321.05	57690
2024-09-30	321.05	322.06	320.80	321.59	53113
2024-10-01	321.10	321.52	319.91	320.51	103275
2024-10-02	320.57	321.74	319.78	319.78	85696
2024-10-03	319.75	320.87	319.10	320.20	60119
2024-10-04	320.90	323.36	320.75	323.36	44459
2024-10-07	322.99	322.99	320.20	320.69	126004
2024-10-08	320.87	321.50	319.90	320.25	79236
2024-10-09	320.01	322.01	320.01	321.00	59594
2024-10-10	320.27	322.90	320.27	321.49	46260
2024-10-11	322.29	323.35	321.68	323.35	43099
2024-10-14	322.38	322.54	321.75	322.10	21070
2024-10-15	322.10	323.20	321.45	322.14	49679
2024-10-16	322.88	324.33	321.96	324.16	67138
2024-10-17	324.45	325.56	323.20	323.39	38345
2024-10-18	324.11	324.27	321.50	322.63	44625
2024-10-21	322.60	323.66	321.98	322.76	51513
2024-10-22	322.32	324.00	322.03	323.76	44286
2024-10-23	323.00	326.11	323.00	325.30	55583
2024-10-24	324.65	325.48	323.77	324.17	30247
2024-10-25	325.19	325.66	322.41	325.21	58779
2024-10-28	325.31	326.71	324.47	324.82	53515
2024-10-29	324.69	325.50	324.69	325.38	111542
2024-10-30	324.90	326.18	324.90	325.01	58371
2024-10-31	325.05	325.05	322.49	322.50	58895
2024-11-01	323.01	323.30	321.56	321.74	68931
2024-11-04	321.74	324.24	321.69	322.98	35114
2024-11-05	322.51	325.00	322.23	322.75	31242
2024-11-06	325.50	325.94	322.00	324.96	109312
2024-11-07	324.59	325.25	323.67	324.86	66190
2024-11-08	324.86	325.50	324.70	325.00	54548
2024-11-11	325.36	325.50	323.94	323.94	43530
2024-11-12	324.00	325.02	323.50	323.50	62232
2024-11-13	323.27	324.66	323.27	323.50	54589
2024-11-14	323.55	324.25	323.50	323.50	83533
2024-11-15	325.10	325.10	323.61	323.71	81453
2024-11-18	323.70	324.86	323.62	323.72	73832
2024-11-19	323.50	324.23	323.50	323.82	38461
2024-11-20	323.82	324.34	323.64	323.83	41081
2024-11-21	323.99	325.00	323.90	324.51	90435
2024-11-22	324.23	326.22	324.00	324.71	173412
2024-11-25	325.57	326.51	324.27	325.38	112201
2024-11-26	325.21	326.42	325.00	325.80	65437
2024-11-27	326.00	326.45	325.32	325.35	28473
2024-11-29	325.58	325.63	324.30	324.70	37347
2024-12-02	325.35	326.75	324.20	325.68	57926
2024-12-03	325.90	325.90	324.99	325.06	54977
2024-12-04	325.27	327.00	323.50	326.85	230736
2024-12-05	326.54	327.48	325.50	325.66	40949
2024-12-06	325.25	326.07	325.13	325.77	58140
2024-12-09	326.00	326.38	325.25	325.33	49980
2024-12-10	325.22	327.00	325.20	326.58	77010
2024-12-11	326.90	327.50	325.50	326.71	55676
2024-12-12	326.02	326.41	324.97	325.16	137403
2024-12-13	325.35	325.35	323.88	324.45	177927
2024-12-16	324.45	324.91	323.78	323.90	75061
2024-12-17	324.00	324.46	322.96	323.90	93742
2024-12-18	323.80	324.61	321.99	322.29	181004
2024-12-19	322.51	323.79	322.33	322.79	78250
2024-12-20	322.02	323.18	321.22	321.95	149349
2024-12-23	321.95	322.50	321.26	321.60	105175
2024-12-24	321.90	323.06	321.55	322.15	54857
2024-12-26	322.15	322.33	321.76	321.80	53563
2024-12-27	321.65	322.23	321.00	321.57	93368
2024-12-30	321.57	322.77	321.50	322.34	82878
2024-12-31	322.86	323.73	321.21	322.05	170315
2025-01-02	322.15	324.98	322.15	324.40	164220
2025-01-03	324.70	326.83	324.00	326.26	68027
2025-01-06	326.30	327.32	326.30	327.02	102472
2025-01-07	327.38	327.84	326.45	327.00	80127
2025-01-08	326.84	327.76	326.55	326.93	86888
2025-01-10	326.65	327.69	325.50	326.01	254022
2025-01-13	326.00	327.34	325.50	326.07	113176
2025-01-14	326.30	327.00	326.30	326.50	82073
2025-01-15	327.20	327.38	326.29	326.31	88703
2025-01-16	326.48	327.25	326.41	327.00	82350
2025-01-17	327.11	327.55	326.93	327.00	72015
2025-01-21	327.41	327.70	327.10	327.10	86914
2025-01-22	327.16	327.45	326.59	327.00	145118
2025-01-23	326.90	327.35	326.78	327.05	86015
2025-01-24	326.90	327.22	326.90	327.00	79594
2025-01-27	327.49	327.49	326.97	327.10	61590
2025-01-28	327.03	327.47	327.01	327.05	55157
2025-01-29	327.05	327.94	327.04	327.50	44769
2025-01-30	328.52	328.52	327.55	327.62	23379
2025-01-31	327.70	327.82	326.49	326.99	132948
2025-02-03	326.99	327.59	326.56	326.86	129605
2025-02-04	326.86	327.75	326.55	327.15	64372
2025-02-05	327.38	327.99	327.21	327.50	53854
2025-02-06	328.25	328.25	327.59	327.81	55796
2025-02-07	327.65	327.94	327.36	327.50	78884
2025-02-10	327.35	328.00	327.14	327.97	92869
2025-02-11	327.56	328.30	327.56	327.84	56056
2025-02-12	327.90	329.83	327.64	329.19	96543
2025-02-13	329.45	330.86	328.90	330.47	113663
2025-02-14	330.30	332.22	330.07	330.93	147317
2025-02-18	330.46	332.62	330.24	332.28	146226
2025-02-19	332.35	333.36	331.99	332.66	122909
2025-02-20	332.15	332.69	331.22	331.76	216781
2025-02-21	332.75	332.75	332.00	332.00	86955
2025-02-24	332.40	333.84	332.36	332.55	258559
2025-02-25	332.98	333.32	332.66	332.94	131117
2025-02-26	332.75	333.15	328.00	332.71	166663
2025-02-27	332.30	333.04	332.02	332.34	129082
2025-02-28	332.75	333.14	332.47	332.80	106991
2025-03-03	333.00	333.00	332.55	332.73	141853
2025-03-04	332.60	332.75	330.41	330.55	407449
2025-03-05	331.00	332.00	330.42	331.01	221201
2025-03-06	330.92	332.00	330.50	331.20	140399
2025-03-07	331.66	332.17	331.00	331.83	121158
2025-03-10	331.57	332.00	331.05	331.60	96297
2025-03-11	331.60	332.21	331.50	331.61	99789
2025-03-12	331.50	332.25	330.95	331.80	97131
2025-03-13	331.75	332.20	331.65	332.18	61791
2025-03-14	331.96	332.25	331.75	331.94	91290
2025-03-17	332.00	333.15	332.00	332.70	112346
2025-03-18	332.17	332.64	331.50	332.00	148676
2025-03-19	332.15	332.45	331.60	332.00	64219
2025-03-20	332.48	332.48	331.75	332.00	104163
2025-03-21	332.00	332.87	331.65	332.05	185990
2025-03-24	332.32	332.90	331.95	332.23	61948
2025-03-25	332.15	332.26	331.80	331.93	94919
2025-03-26	332.01	334.25	329.85	333.99	173007
2025-03-27	333.99	333.99	332.42	332.75	50960
2025-03-28	332.90	334.00	332.00	332.37	165757
2025-03-31	332.64	332.67	331.87	332.38	145494
2025-04-01	332.34	332.72	332.00	332.06	81045
2025-04-02	332.05	332.75	331.96	332.27	65294
2025-04-03	331.62	332.69	331.62	332.34	98630
2025-04-04	331.93	332.94	326.86	332.41	188845
2025-04-07	330.80	332.50	329.00	330.10	234501
2025-04-08	331.11	332.22	331.11	331.84	191869
2025-04-09	331.60	334.37	330.97	332.54	293846
2025-04-10	332.00	332.66	332.00	332.23	104909
2025-04-11	332.16	332.93	331.05	332.89	135436
2025-04-14	332.66	334.54	332.25	333.97	122891
2025-04-15	333.94	335.00	333.20	333.62	72779
2025-04-16	334.04	334.20	332.75	332.98	81249
2025-04-17	332.50	334.20	332.50	334.01	81286
2025-04-21	333.50	334.01	333.20	333.63	55743
2025-04-22	334.04	334.95	333.85	334.46	108700
2025-04-23	334.60	335.05	333.53	334.15	85115
2025-04-24	333.87	334.31	333.50	333.70	63278
2025-04-25	333.95	334.53	333.73	334.07	46295
2025-04-28	333.75	334.90	333.75	334.55	70063
2025-04-29	334.58	334.90	334.09	334.50	74586
2025-04-30	334.40	334.86	333.75	334.41	76957
2025-05-01	334.50	335.18	334.13	334.49	106498
2025-05-02	334.30	334.96	334.01	334.36	75247
2025-05-05	334.23	334.23	333.50	333.68	142543
2025-05-06	333.50	334.13	333.25	333.50	72968
2025-05-07	333.50	334.56	333.00	334.12	167338
2025-05-08	334.38	334.38	333.40	333.50	86488
2025-05-09	333.51	334.18	333.41	334.03	51351
2025-05-12	334.50	335.50	334.25	335.05	86896
2025-05-13	335.19	335.25	334.50	334.72	67881
2025-05-14	334.59	334.89	334.20	334.40	170047
2025-05-15	334.70	335.05	334.06	334.16	113101
2025-05-16	334.39	334.72	334.16	334.40	108231
2025-05-19	334.25	334.72	334.25	334.55	92147
2025-05-20	334.44	335.25	334.44	335.04	46655
2025-05-21	335.03	335.51	334.51	335.18	91300
2025-05-22	334.77	335.13	334.50	334.50	88662
2025-05-23	334.50	335.01	334.25	334.58	86878
2025-05-27	334.75	336.11	334.69	335.82	110006
2025-05-28	335.35	336.50	334.70	334.75	91879
2025-05-29	334.91	335.42	334.80	335.01	44248
2025-05-30	335.00	335.40	334.65	335.01	97650
2025-06-02	335.00	335.25	334.51	334.51	76389
2025-06-03	334.31	336.14	334.31	336.13	62873
2025-06-04	335.50	336.00	334.80	335.58	100648
2025-06-05	335.40	335.90	334.92	335.11	109787
2025-06-06	335.88	335.88	334.49	335.00	95725
2025-06-09	335.00	337.25	334.56	336.24	220936
2025-06-10	336.00	336.40	335.54	335.54	121385
2025-06-11	335.83	335.98	335.45	335.70	127603
2025-06-12	335.81	336.33	335.66	335.84	91948
2025-06-13	335.74	336.22	335.11	335.42	118833
2025-06-16	335.58	336.46	335.50	336.08	79285
2025-06-17	336.08	336.56	335.99	336.06	134855
2025-06-18	336.12	336.74	336.00	336.55	82169
2025-06-20	336.74	336.78	335.49	336.50	167536
2025-06-23	336.50	336.53	336.00	336.09	129457
2025-06-24	336.40	336.74	336.00	336.35	139275
2025-06-25	336.40	336.53	336.05	336.13	109725
2025-06-26	336.28	336.55	336.00	336.39	81721
2025-06-27	336.39	336.48	334.92	336.03	298761
2025-06-30	336.40	336.65	336.00	336.36	85185

Explore More About ESGR

Coins representing dividend payouts and trends

ESGR Dividend History

Discover Enstar Group Ltd'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

ESGR Stock Split History

Discover Enstar Group Ltd'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

ESGR Historical Prices

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

Web Analytics