FCNCA Historical Prices

Summary

Key Stock Metrics

1473.62

(April 4, 2025)

52-Week Low

2412.93

(January 24, 2025)

52-Week High

2412.93

(January 24, 2025)

All-Time High

1956.47

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-30	53.00	53.00	51.00	51.00	7400
1993-05-03	52.00	53.00	51.00	51.13	1700
1993-05-04	51.00	51.50	51.00	51.50	2200
1993-05-05	51.00	51.00	51.00	51.00	700
1993-05-06	51.00	53.00	51.00	51.00	700
1993-05-07	53.00	53.00	51.00	51.00	500
1993-05-10	51.00	51.00	50.00	50.88	2800
1993-05-11	51.50	51.50	51.50	51.50	100
1993-05-12	50.00	50.00	50.00	50.00	300
1993-05-13	50.00	51.00	50.00	50.00	5700
1993-05-14	49.50	49.50	49.00	49.00	11100
1993-05-17	49.00	49.25	49.00	49.25	2800
1993-05-18	50.50	50.50	49.00	49.00	300
1993-05-19	49.00	49.00	49.00	49.00	200
1993-05-20	49.00	49.00	49.00	49.00	100
1993-05-21	49.00	49.75	49.00	49.00	700
1993-05-24	49.00	49.00	49.00	49.00	200
1993-05-25	49.25	50.00	49.25	50.00	400
1993-05-26	49.00	49.00	49.00	49.00	500
1993-05-27	49.00	49.00	49.00	49.00	2400
1993-05-28	49.00	50.50	49.00	50.50	400
1993-06-01	49.00	50.00	48.50	48.50	14100
1993-06-02	48.50	48.75	48.50	48.50	4800
1993-06-04	48.00	48.00	48.00	48.00	1100
1993-06-07	48.88	48.88	48.00	48.50	5000
1993-06-08	48.00	48.00	48.00	48.00	800
1993-06-09	49.75	49.75	48.00	48.00	200
1993-06-10	48.00	48.00	47.50	47.50	6000
1993-06-11	47.50	48.13	47.00	47.00	3600
1993-06-14	47.00	48.50	45.50	45.50	12400
1993-06-15	45.50	47.50	45.50	47.50	3600
1993-06-16	46.00	46.00	46.00	46.00	1000
1993-06-17	46.00	46.00	45.50	45.50	9800
1993-06-18	45.50	45.50	45.50	45.50	500
1993-06-21	45.75	46.00	45.75	46.00	20300
1993-06-22	45.75	47.50	45.75	47.00	11600
1993-06-23	45.75	47.50	45.75	47.50	300
1993-06-28	46.00	49.00	46.00	48.00	14200
1993-06-29	47.00	49.00	47.00	49.00	1200
1993-06-30	48.00	48.00	48.00	48.00	300
1993-07-01	48.50	48.50	48.50	48.50	300
1993-07-02	48.00	48.00	48.00	48.00	400
1993-07-06	48.00	48.25	48.00	48.00	4300
1993-07-07	48.00	48.13	48.00	48.00	3600
1993-07-08	48.00	48.00	47.50	47.50	1100
1993-07-09	47.50	48.25	47.50	47.50	2600
1993-07-12	47.50	47.50	47.50	47.50	300
1993-07-14	48.00	49.00	47.50	49.00	1100
1993-07-19	47.50	48.50	47.50	48.50	500
1993-07-20	48.00	48.50	47.50	47.50	6400
1993-07-21	47.50	47.50	47.50	47.50	500
1993-07-22	47.50	48.50	47.50	48.50	2900
1993-07-23	48.25	49.00	47.50	48.00	1100
1993-07-26	47.50	48.50	47.50	48.25	3900
1993-07-27	47.50	48.00	47.50	47.50	700
1993-07-28	49.00	49.00	47.75	48.25	1700
1993-07-29	48.25	48.25	47.75	47.75	2900
1993-07-30	47.75	49.00	47.50	49.00	9600
1993-08-02	48.38	48.63	48.38	48.50	9800
1993-08-03	47.75	47.75	47.75	47.75	100
1993-08-05	47.75	48.25	47.75	48.25	1600
1993-08-06	47.75	48.63	47.75	48.63	2800
1993-08-09	47.75	49.50	47.75	47.75	600
1993-08-11	47.75	47.75	47.75	47.75	400
1993-08-12	48.00	49.00	48.00	49.00	3400
1993-08-13	49.00	49.00	49.00	49.00	2300
1993-08-16	48.50	48.50	48.50	48.50	800
1993-08-17	48.00	50.00	48.00	48.75	2900
1993-08-18	48.00	49.50	48.00	49.50	1100
1993-08-19	48.00	48.25	48.00	48.00	1400
1993-08-25	50.00	50.00	48.00	48.13	3300
1993-08-26	48.00	49.00	48.00	49.00	1100
1993-08-27	48.00	49.00	48.00	49.00	6800
1993-08-30	50.00	50.00	49.00	49.00	1300
1993-08-31	48.00	49.00	48.00	49.00	700
1993-09-01	50.00	50.00	48.50	49.00	4900
1993-09-02	49.00	49.00	48.00	48.00	1400
1993-09-03	48.00	49.00	48.00	49.00	6800
1993-09-07	48.00	50.00	48.00	50.00	200
1993-09-08	48.00	50.00	48.00	48.00	2900
1993-09-09	48.50	49.00	48.50	49.00	1200
1993-09-10	48.00	49.00	48.00	48.00	1100
1993-09-13	49.00	49.00	48.00	48.00	22100
1993-09-14	48.50	49.00	48.00	48.00	6800
1993-09-15	49.50	50.00	48.00	49.00	10800
1993-09-16	48.00	48.00	48.00	48.00	100
1993-09-20	48.00	48.50	48.00	48.50	1100
1993-09-21	48.00	48.00	48.00	48.00	200
1993-09-22	48.00	48.00	48.00	48.00	400
1993-09-23	48.00	49.50	48.00	49.50	1100
1993-09-24	48.00	48.00	48.00	48.00	100
1993-09-27	48.50	48.63	48.00	48.63	2400
1993-09-28	48.00	49.50	48.00	48.00	800
1993-09-29	48.00	48.00	48.00	48.00	100
1993-09-30	48.00	49.50	48.00	49.50	300
1993-10-01	48.00	48.13	48.00	48.00	1100
1993-10-04	48.75	48.75	48.00	48.00	1100
1993-10-05	48.00	49.50	48.00	48.00	2200
1993-10-06	48.00	48.75	48.00	48.75	1600
1993-10-07	48.00	49.50	48.00	48.00	2300
1993-10-08	48.00	48.75	48.00	48.75	1100
1993-10-11	48.00	48.75	48.00	48.75	600
1993-10-12	48.00	49.50	48.00	48.00	1600
1993-10-13	48.50	48.75	48.00	48.00	7100
1993-10-14	48.75	48.75	48.00	48.00	1200
1993-10-15	49.50	49.50	49.50	49.50	1400
1993-10-18	48.00	48.00	48.00	48.00	400
1993-10-19	48.00	48.00	48.00	48.00	100
1993-10-20	48.75	49.50	48.00	48.75	4400
1993-10-21	48.75	48.75	48.00	48.00	1200
1993-10-22	48.00	48.00	48.00	48.00	300
1993-10-25	48.00	48.75	48.00	48.00	1900
1993-10-26	48.38	48.38	48.38	48.38	900
1993-10-28	49.50	49.50	48.00	49.50	800
1993-10-29	48.75	49.50	48.00	49.50	16100
1993-11-01	49.50	49.50	48.00	48.00	1300
1993-11-02	48.00	48.00	48.00	48.00	500
1993-11-03	49.00	49.00	49.00	49.00	200
1993-11-04	48.00	48.00	48.00	48.00	1100
1993-11-05	48.50	48.50	48.00	48.00	1500
1993-11-08	48.00	49.00	48.00	48.00	1400
1993-11-09	48.00	48.00	48.00	48.00	100
1993-11-10	49.00	49.00	48.00	48.00	4700
1993-11-11	48.00	48.50	48.00	48.50	1500
1993-11-12	49.00	49.00	48.00	48.00	400
1993-11-15	48.00	49.00	48.00	49.00	2600
1993-11-16	47.50	47.63	47.50	47.63	800
1993-11-17	49.00	49.00	46.50	47.25	18200
1993-11-18	47.25	47.25	46.50	46.50	7200
1993-11-19	46.50	46.50	46.50	46.50	300
1993-11-22	47.25	47.88	47.25	47.88	3000
1993-11-23	46.50	47.00	46.50	47.00	6400
1993-11-24	48.00	48.00	46.50	46.75	1100
1993-11-29	46.50	48.00	46.50	47.25	400
1993-11-30	48.00	48.00	48.00	48.00	800
1993-12-01	48.00	48.00	47.25	48.00	2800
1993-12-02	46.50	48.00	46.50	48.00	600
1993-12-03	46.50	47.25	46.50	47.25	500
1993-12-06	47.25	48.00	46.50	47.88	1000
1993-12-08	46.50	46.75	46.50	46.50	5500
1993-12-09	46.50	48.00	46.50	46.50	4000
1993-12-10	46.50	46.50	46.50	46.50	800
1993-12-13	46.75	48.00	46.50	46.50	3100
1993-12-14	47.00	47.00	46.50	46.50	9000
1993-12-15	46.50	48.00	46.50	46.50	1100
1993-12-16	46.50	46.63	46.00	46.00	5700
1993-12-17	48.00	48.00	46.00	46.00	1000
1993-12-20	46.00	46.00	46.00	46.00	2000
1993-12-21	46.63	46.63	46.00	46.00	800
1993-12-22	46.00	46.00	46.00	46.00	300
1993-12-23	46.00	46.00	46.00	46.00	100
1993-12-27	46.00	46.00	46.00	46.00	900
1993-12-28	47.50	47.50	46.00	46.00	400
1993-12-29	45.50	47.00	45.00	46.50	7500
1993-12-30	44.50	46.50	44.50	46.50	1200
1993-12-31	44.50	46.50	44.50	46.50	1100
1994-01-03	44.50	44.50	43.50	43.50	5900
1994-01-04	43.50	45.00	43.00	43.50	15200
1994-01-05	43.00	43.00	43.00	43.00	2100
1994-01-06	44.50	44.50	43.00	44.50	37700
1994-01-07	43.13	43.13	43.00	43.00	1100
1994-01-10	43.00	44.50	43.00	43.50	5000
1994-01-11	42.00	42.00	42.00	42.00	2300
1994-01-12	43.50	43.50	42.00	42.00	1700
1994-01-13	42.00	43.50	41.50	43.50	3500
1994-01-14	41.50	43.50	41.50	42.00	900
1994-01-17	43.50	43.50	42.00	42.00	700
1994-01-18	43.50	43.50	42.50	42.50	2300
1994-01-19	43.50	43.50	42.50	43.50	1500
1994-01-20	42.50	42.75	42.50	42.75	1100
1994-01-21	42.50	43.50	42.50	43.50	2400
1994-01-24	42.75	44.00	42.50	44.00	17600
1994-01-25	42.50	44.00	42.50	44.00	1100
1994-01-26	42.50	43.13	42.50	43.13	2800
1994-01-28	42.50	44.00	42.50	42.50	100700
1994-01-31	43.00	44.50	43.00	44.50	3100
1994-02-01	43.00	44.00	43.00	43.00	400
1994-02-02	44.50	44.50	43.00	43.00	3800
1994-02-04	45.00	45.00	43.50	43.50	600
1994-02-07	44.00	44.00	44.00	44.00	700
1994-02-09	44.25	44.25	44.25	44.25	28000
1994-02-10	44.25	44.25	44.25	44.25	300
1994-02-11	43.50	43.50	43.50	43.50	1800
1994-02-14	44.00	44.00	44.00	44.00	500
1994-02-15	43.50	44.00	43.50	44.00	500
1994-02-16	45.00	45.00	45.00	45.00	300
1994-02-17	43.75	43.75	43.50	43.75	32500
1994-02-18	45.00	45.00	43.50	43.50	1500
1994-02-22	43.50	43.50	43.50	43.50	600
1994-02-23	43.50	43.50	43.00	43.00	700
1994-02-24	43.00	44.50	43.00	43.00	3600
1994-02-25	44.50	44.50	44.50	44.50	100
1994-02-28	43.00	44.50	42.50	44.50	1900
1994-03-01	42.50	44.50	42.50	44.50	300
1994-03-02	43.00	43.00	43.00	43.00	200
1994-03-03	43.00	43.00	43.00	43.00	2100
1994-03-04	44.50	44.50	42.50	42.50	4100
1994-03-07	44.50	44.50	42.50	43.00	7900
1994-03-08	42.50	44.50	42.50	44.50	800
1994-03-09	42.50	42.50	42.50	42.50	200
1994-03-10	43.00	43.00	43.00	43.00	400
1994-03-11	44.50	44.50	42.50	42.63	5900
1994-03-14	43.50	43.50	42.50	42.50	17200
1994-03-15	43.50	43.50	42.50	43.00	3300
1994-03-16	42.50	43.50	42.50	42.75	23700
1994-03-17	43.00	43.00	42.50	43.00	16700
1994-03-18	42.50	42.63	42.50	42.63	8500
1994-03-21	42.50	42.50	42.00	42.00	3700
1994-03-22	41.75	41.75	41.00	41.13	47000
1994-03-23	41.00	41.13	41.00	41.13	45600
1994-03-24	41.75	42.50	41.00	42.50	2200
1994-03-25	42.00	42.50	42.00	42.50	1900
1994-03-28	41.00	41.50	40.00	41.00	8200
1994-03-29	40.00	40.00	40.00	40.00	100
1994-03-30	40.25	40.50	40.00	40.25	5500
1994-03-31	40.25	40.25	40.00	40.00	1600
1994-04-04	40.00	41.50	40.00	40.25	2300
1994-04-05	40.00	41.00	40.00	40.50	17300
1994-04-06	40.50	41.00	40.00	41.00	1700
1994-04-07	41.00	41.00	40.00	40.00	600
1994-04-08	40.00	40.25	40.00	40.25	800
1994-04-11	40.00	40.00	40.00	40.00	600
1994-04-12	40.75	41.50	40.00	40.25	1500
1994-04-13	41.25	41.25	40.00	40.00	1100
1994-04-14	40.50	41.00	40.50	41.00	2300
1994-04-15	40.00	41.50	40.00	40.00	1400
1994-04-18	40.75	41.25	40.00	40.00	2900
1994-04-19	40.00	40.00	40.00	40.00	300
1994-04-20	42.00	42.00	41.00	41.00	5800
1994-04-21	42.00	42.25	41.00	41.00	1000
1994-04-22	41.00	43.00	41.00	43.00	3300
1994-04-25	44.00	44.00	43.00	43.13	1600
1994-04-26	43.00	43.00	43.00	43.00	700
1994-04-28	43.50	43.50	43.50	43.50	100
1994-04-29	43.00	43.00	43.00	43.00	1000
1994-05-02	42.00	43.00	42.00	42.00	13800
1994-05-03	42.00	43.50	42.00	43.50	900
1994-05-04	42.00	42.00	42.00	42.00	1100
1994-05-05	42.75	43.38	42.75	43.38	6100
1994-05-06	43.00	43.00	42.50	42.50	6200
1994-05-09	42.50	43.00	42.50	42.75	2200
1994-05-10	42.00	42.00	42.00	42.00	200
1994-05-11	42.50	42.50	42.50	42.50	900
1994-05-12	42.00	42.00	42.00	42.00	100
1994-05-16	42.00	42.00	42.00	42.00	400
1994-05-17	42.50	42.50	42.00	42.00	300
1994-05-18	43.00	43.00	42.00	42.00	2400
1994-05-19	42.50	42.50	42.50	42.50	1100
1994-05-20	42.63	42.88	42.00	42.00	4200
1994-05-24	42.00	42.00	42.00	42.00	100
1994-05-25	43.00	43.00	42.00	42.00	800
1994-05-26	43.00	43.00	42.00	42.00	900
1994-06-01	42.00	43.00	42.00	43.00	600
1994-06-02	42.00	42.50	42.00	42.50	400
1994-06-06	43.00	43.00	43.00	43.00	1300
1994-06-07	42.00	42.00	42.00	42.00	100
1994-06-08	42.00	44.00	42.00	44.00	10100
1994-06-09	42.00	42.00	42.00	42.00	100
1994-06-10	42.00	42.00	42.00	42.00	500
1994-06-13	42.00	43.50	42.00	42.00	7300
1994-06-14	42.00	42.50	42.00	42.00	14000
1994-06-15	42.00	43.50	42.00	43.00	2400
1994-06-16	42.50	42.50	41.50	41.50	1300
1994-06-17	43.50	43.50	41.50	42.50	2200
1994-06-20	43.00	43.00	43.00	43.00	200
1994-06-21	42.00	43.00	42.00	43.00	3600
1994-06-22	43.50	44.00	42.50	44.00	3400
1994-06-23	44.00	44.50	43.50	44.50	12800
1994-06-24	42.50	42.50	42.50	42.50	400
1994-06-27	42.50	42.50	42.50	42.50	500
1994-06-28	42.50	44.13	42.50	42.50	4600
1994-06-29	42.50	42.50	42.50	42.50	300
1994-06-30	42.50	44.50	42.50	44.50	1800
1994-07-01	42.50	44.50	42.50	44.50	2600
1994-07-05	43.00	44.50	43.00	44.50	2800
1994-07-06	44.50	44.50	43.00	44.50	1600
1994-07-07	42.50	42.75	42.50	42.50	1300
1994-07-08	42.50	44.00	42.50	42.50	3400
1994-07-11	42.50	43.00	42.00	42.00	4800
1994-07-12	42.00	42.00	42.00	42.00	500
1994-07-13	42.00	44.00	42.00	42.00	1300
1994-07-14	42.00	43.00	42.00	43.00	1000
1994-07-15	43.00	44.00	42.00	44.00	3300
1994-07-18	42.00	43.00	42.00	43.00	4200
1994-07-19	42.50	43.00	42.50	43.00	3100
1994-07-20	42.00	42.00	41.00	42.00	1500
1994-07-22	42.00	42.13	41.00	42.13	2000
1994-07-25	41.13	42.00	41.00	41.00	7300
1994-07-26	42.00	42.00	41.25	41.25	600
1994-07-27	41.00	41.00	41.00	41.00	200
1994-07-28	41.00	42.50	41.00	41.75	2700
1994-07-29	41.00	42.50	41.00	41.00	7100
1994-08-01	41.50	41.50	41.00	41.00	7500
1994-08-02	41.00	42.00	41.00	42.00	10300
1994-08-03	42.13	42.13	41.50	42.00	2100
1994-08-04	41.00	41.00	41.00	41.00	200
1994-08-05	41.00	41.00	41.00	41.00	200
1994-08-08	41.00	41.75	41.00	41.75	3500
1994-08-10	41.00	41.00	41.00	41.00	100
1994-08-11	42.50	42.50	41.00	42.00	9700
1994-08-12	41.00	41.00	41.00	41.00	200
1994-08-15	42.50	42.50	41.50	42.50	1300
1994-08-17	42.25	42.50	41.00	42.50	1700
1994-08-18	41.00	42.00	41.00	42.00	700
1994-08-19	42.50	42.50	41.50	41.50	7200
1994-08-22	43.50	43.50	41.50	43.50	2300
1994-08-23	44.00	44.00	42.50	43.75	2300
1994-08-24	42.50	44.00	42.50	44.00	1700
1994-08-26	42.50	42.50	42.50	42.50	100
1994-08-29	44.00	44.00	43.50	43.50	1100
1994-08-30	44.00	44.50	44.00	44.25	4900
1994-08-31	43.00	44.50	42.50	44.50	700
1994-09-01	43.50	43.50	43.00	43.00	300
1994-09-02	44.00	44.50	44.00	44.50	1400
1994-09-06	44.50	44.50	44.38	44.50	3200
1994-09-07	44.50	44.50	43.00	44.25	1100
1994-09-08	43.75	44.25	43.00	44.25	4600
1994-09-09	44.50	44.50	44.50	44.50	200
1994-09-12	45.50	45.50	45.00	45.50	3000
1994-09-13	45.50	45.50	44.00	45.50	1900
1994-09-14	44.00	44.75	44.00	44.75	900
1994-09-15	44.00	45.50	44.00	45.50	2200
1994-09-16	45.50	45.50	44.00	45.25	3700
1994-09-19	45.50	45.50	45.00	45.25	2400
1994-09-20	44.50	45.50	44.50	45.00	27000
1994-09-21	44.50	44.50	44.50	44.50	500
1994-09-22	44.50	44.50	44.50	44.50	200
1994-09-23	45.50	45.50	44.50	45.25	12400
1994-09-26	44.50	45.50	44.50	45.50	400
1994-09-27	44.50	45.00	44.50	45.00	500
1994-09-28	45.13	45.50	44.50	45.50	6000
1994-09-29	45.00	45.50	44.50	45.50	9000
1994-09-30	44.50	45.50	44.50	45.50	36400
1994-10-03	44.50	45.00	44.50	45.00	1000
1994-10-04	44.50	45.50	44.50	45.50	4800
1994-10-05	44.50	45.50	44.50	45.00	1800
1994-10-06	44.50	45.13	44.50	44.75	1500
1994-10-07	44.00	44.00	44.00	44.00	2200
1994-10-10	44.00	44.00	44.00	44.00	1400
1994-10-11	44.75	45.50	44.50	45.50	3300
1994-10-12	45.50	45.50	44.00	44.00	400
1994-10-13	45.00	45.50	45.00	45.50	2900
1994-10-14	44.00	45.50	44.00	44.00	1100
1994-10-17	44.75	46.00	44.75	46.00	1300
1994-10-18	45.00	45.00	44.50	45.00	1000
1994-10-19	46.00	46.00	44.50	45.50	6800
1994-10-20	44.50	44.50	44.50	44.50	300
1994-10-21	44.50	45.50	44.50	45.00	2500
1994-10-24	46.00	46.00	46.00	46.00	100
1994-10-25	45.00	46.00	45.00	46.00	1800
1994-10-26	46.00	46.00	45.00	46.00	2900
1994-10-27	45.00	45.25	44.50	45.25	1700
1994-10-28	44.50	44.50	44.50	44.50	700
1994-10-31	44.50	44.75	44.50	44.75	800
1994-11-01	46.00	46.00	44.50	44.50	800
1994-11-02	45.00	45.00	45.00	45.00	2900
1994-11-03	45.00	46.50	45.00	46.50	3400
1994-11-04	44.50	44.50	44.50	44.50	200
1994-11-07	45.00	45.00	45.00	45.00	1500
1994-11-09	44.50	45.25	44.50	44.50	1000
1994-11-11	44.50	44.50	44.50	44.50	100
1994-11-14	45.00	46.00	45.00	45.00	300
1994-11-15	44.50	45.00	44.50	44.50	2200
1994-11-17	44.50	44.50	44.50	44.50	100
1994-11-18	44.50	44.50	44.50	44.50	700
1994-11-21	44.50	44.50	44.50	44.50	200
1994-11-22	44.50	44.50	44.50	44.50	300
1994-11-23	44.00	44.19	44.00	44.19	12600
1994-11-25	46.00	46.00	46.00	46.00	300
1994-11-28	44.00	44.50	43.50	43.50	5000
1994-11-29	43.50	44.00	43.50	43.50	5700
1994-12-01	43.00	43.00	43.00	43.00	200
1994-12-02	43.00	43.00	43.00	43.00	3300
1994-12-05	44.00	44.00	43.88	43.88	6000
1994-12-06	43.00	44.50	43.00	44.50	500
1994-12-07	44.50	44.50	43.00	43.00	20800
1994-12-08	43.50	44.50	43.00	43.00	3000
1994-12-09	42.50	43.00	42.50	43.00	1000
1994-12-12	43.00	44.00	42.50	44.00	1100
1994-12-13	42.75	42.75	42.00	42.50	3500
1994-12-14	41.50	42.50	41.50	42.50	3000
1994-12-15	43.00	43.50	42.50	43.50	13100
1994-12-16	43.50	43.50	43.00	43.00	900
1994-12-19	41.50	43.50	41.50	42.50	3100
1994-12-20	41.50	42.75	41.50	41.50	1000
1994-12-21	41.50	42.75	41.50	42.75	4400
1994-12-22	43.50	43.50	43.50	43.50	400
1994-12-23	43.50	43.50	43.50	43.50	1200
1994-12-27	42.00	42.00	42.00	42.00	100
1994-12-28	42.00	42.00	42.00	42.00	300
1994-12-29	42.00	42.50	42.00	42.50	2300
1994-12-30	43.50	43.50	43.50	43.50	1000
1995-01-03	42.00	45.00	42.00	43.50	7400
1995-01-04	43.50	45.00	43.50	44.00	3200
1995-01-05	44.00	45.00	43.50	44.00	30100
1995-01-06	44.50	44.50	43.50	43.50	2300
1995-01-09	44.00	44.00	44.00	44.00	300
1995-01-10	44.50	44.50	44.25	44.25	1300
1995-01-11	43.50	45.50	43.50	45.50	14900
1995-01-12	44.00	44.50	44.00	44.00	4400
1995-01-13	44.00	45.50	44.00	44.00	600
1995-01-16	44.50	44.50	44.00	44.00	6400
1995-01-17	44.00	45.50	44.00	45.50	4300
1995-01-18	44.00	44.00	44.00	44.00	100
1995-01-19	44.00	45.00	44.00	44.00	2000
1995-01-20	44.00	44.00	44.00	44.00	200
1995-01-23	44.00	44.75	44.00	44.75	2000
1995-01-24	44.00	44.50	44.00	44.50	500
1995-01-25	44.75	44.75	44.75	44.75	700
1995-01-30	44.00	44.50	44.00	44.50	2100
1995-01-31	44.75	45.50	44.75	45.50	4400
1995-02-01	44.00	44.50	44.00	44.00	2200
1995-02-03	45.00	45.00	45.00	45.00	100
1995-02-06	44.00	44.00	44.00	44.00	1000
1995-02-07	44.00	44.00	44.00	44.00	900
1995-02-08	45.00	45.50	44.50	45.50	1600
1995-02-13	44.75	44.75	44.50	44.50	1700
1995-02-14	44.50	44.50	44.50	44.50	900
1995-02-15	44.50	45.50	44.50	45.50	8600
1995-02-16	45.50	45.50	45.50	45.50	100
1995-02-17	44.50	45.50	44.50	44.50	1400
1995-02-21	44.50	45.00	44.50	45.00	2200
1995-02-22	45.50	45.50	44.50	45.50	400
1995-02-23	44.50	44.50	44.50	44.50	200
1995-02-24	44.50	44.50	44.50	44.50	300
1995-02-27	44.50	44.50	44.50	44.50	300
1995-02-28	44.50	45.50	44.50	45.00	2700
1995-03-01	44.50	45.00	44.50	44.50	1100
1995-03-02	45.50	45.50	44.50	44.50	400
1995-03-03	45.00	45.00	44.50	45.00	5900
1995-03-07	44.50	45.50	44.50	45.13	50300
1995-03-08	44.50	45.38	44.50	45.38	600
1995-03-09	45.50	45.50	44.50	44.50	400
1995-03-10	44.50	44.50	44.50	44.50	1300
1995-03-13	43.50	44.50	43.50	44.50	400
1995-03-14	43.50	43.50	43.50	43.50	300
1995-03-15	43.50	44.75	43.50	44.75	800
1995-03-16	44.00	45.00	44.00	44.25	2000
1995-03-17	44.00	45.50	44.00	45.50	1800
1995-03-20	44.13	44.75	44.00	44.75	900
1995-03-22	44.75	45.00	44.50	44.50	3000
1995-03-23	44.88	45.50	44.50	44.75	800
1995-03-24	44.59	45.50	44.50	45.50	1200
1995-03-27	44.50	45.50	44.50	45.50	3500
1995-03-28	44.50	45.00	44.50	45.00	4800
1995-03-29	45.25	45.25	44.50	44.69	3600
1995-03-30	44.50	44.75	44.50	44.75	4200
1995-03-31	44.50	46.00	44.50	45.00	3000
1995-04-03	44.50	46.00	44.50	45.00	2300
1995-04-04	44.50	44.50	44.50	44.50	3900
1995-04-05	44.50	44.50	44.50	44.50	2100
1995-04-06	44.00	44.00	44.00	44.00	700
1995-04-07	45.50	46.00	44.50	44.50	11400
1995-04-10	44.50	46.00	44.50	46.00	7700
1995-04-11	46.75	46.75	45.25	45.25	400
1995-04-12	45.25	45.50	45.25	45.38	800
1995-04-13	45.25	46.00	45.25	45.25	3200
1995-04-17	45.25	47.00	45.25	46.75	2900
1995-04-18	45.50	45.50	45.50	45.50	100
1995-04-19	45.50	46.63	45.50	46.50	3400
1995-04-20	46.00	46.75	46.00	46.75	3000
1995-04-21	45.50	45.75	45.25	45.50	6600
1995-04-25	46.38	46.38	46.38	46.38	500
1995-04-27	45.75	45.75	45.75	45.75	300
1995-04-28	47.00	47.00	46.00	47.00	800
1995-05-01	45.75	46.00	45.75	46.00	2700
1995-05-02	46.38	46.38	46.00	46.00	8400
1995-05-04	47.50	47.50	47.50	47.50	100
1995-05-05	46.00	47.50	46.00	46.00	1500
1995-05-08	46.00	46.00	46.00	46.00	500
1995-05-09	47.75	47.75	46.25	46.25	400
1995-05-10	46.25	46.25	46.25	46.25	200
1995-05-11	46.25	47.75	46.25	46.50	2300
1995-05-12	46.25	46.31	46.25	46.31	2200
1995-05-15	46.38	46.38	46.38	46.38	2500
1995-05-16	46.50	48.00	46.50	48.00	1100
1995-05-17	46.50	47.25	46.50	47.25	3300
1995-05-18	46.75	46.75	46.63	46.63	2100
1995-05-19	47.25	47.25	46.50	46.50	15100
1995-05-22	47.50	47.50	47.00	47.00	700
1995-05-23	48.00	48.00	46.50	46.50	1100
1995-05-24	47.00	47.25	47.00	47.25	900
1995-05-25	46.50	47.25	46.50	47.25	1600
1995-05-26	46.50	46.50	46.50	46.50	500
1995-05-30	46.75	47.25	46.75	47.25	700
1995-05-31	47.00	48.25	47.00	48.00	6000
1995-06-01	48.00	48.63	48.00	48.00	10900
1995-06-02	48.00	48.50	48.00	48.13	1800
1995-06-05	48.25	48.25	48.25	48.25	1200
1995-06-06	48.25	48.38	48.25	48.38	800
1995-06-07	48.38	48.38	48.25	48.25	1900
1995-06-08	48.25	49.00	48.25	48.25	500
1995-06-09	48.25	48.38	48.25	48.25	2200
1995-06-12	48.25	48.25	48.25	48.25	1600
1995-06-13	48.50	48.50	48.25	48.25	1900
1995-06-14	49.00	49.00	48.25	48.25	700
1995-06-15	48.25	48.50	48.25	48.50	5900
1995-06-16	50.00	50.00	48.25	48.25	10400
1995-06-19	48.00	48.25	48.00	48.25	3100
1995-06-20	48.00	48.00	48.00	48.00	100
1995-06-21	48.00	48.00	48.00	48.00	100
1995-06-22	48.00	48.25	48.00	48.13	15600
1995-06-23	48.25	49.50	48.00	49.50	22900
1995-06-27	49.50	49.50	48.00	48.75	2000
1995-06-28	49.50	49.50	49.50	49.50	500
1995-06-29	48.75	48.75	48.00	48.00	300
1995-06-30	48.00	49.50	48.00	49.50	1900
1995-07-03	49.50	49.50	49.00	49.00	200
1995-07-05	48.00	49.50	48.00	48.75	33700
1995-07-06	49.50	50.00	49.50	50.00	4600
1995-07-07	50.00	50.00	48.50	50.00	4500
1995-07-10	48.50	49.75	48.50	49.75	200
1995-07-11	48.50	48.88	48.50	48.50	1300
1995-07-12	49.25	49.38	49.25	49.38	7400
1995-07-13	48.50	50.00	48.50	48.50	2200
1995-07-14	50.00	50.00	49.25	49.25	10900
1995-07-17	48.50	50.00	48.50	50.00	6800
1995-07-18	48.50	50.00	48.50	50.00	400
1995-07-19	49.75	49.75	49.75	49.75	500
1995-07-20	48.50	49.00	48.50	49.00	1200
1995-07-21	48.50	48.50	48.50	48.50	400
1995-07-24	49.75	50.00	48.50	50.00	900
1995-07-25	48.50	49.00	48.50	49.00	500
1995-07-26	48.50	50.00	48.50	49.50	3500
1995-07-27	49.00	49.00	49.00	49.00	400
1995-07-31	49.00	49.00	49.00	49.00	100
1995-08-01	49.50	49.63	49.00	49.63	2500
1995-08-02	49.00	49.00	49.00	49.00	100
1995-08-03	49.13	49.50	49.13	49.50	7000
1995-08-04	49.00	49.75	49.00	49.00	1400
1995-08-07	49.00	50.00	49.00	49.00	4900
1995-08-08	49.00	49.38	49.00	49.00	6100
1995-08-09	49.00	49.00	49.00	49.00	400
1995-08-11	49.00	50.00	49.00	49.00	2700
1995-08-14	50.00	50.00	49.50	49.75	6900
1995-08-15	50.50	50.50	49.25	49.25	1800
1995-08-16	49.50	50.50	49.25	50.00	9600
1995-08-17	50.88	51.00	49.25	50.00	10300
1995-08-18	51.25	51.25	49.50	49.50	600
1995-08-21	50.25	51.25	49.50	51.25	7400
1995-08-22	49.50	50.50	49.50	49.56	13400
1995-08-23	49.50	49.50	49.50	49.50	200
1995-08-24	49.50	50.38	49.50	50.38	1300
1995-08-25	51.25	51.25	51.25	51.25	2300
1995-08-28	49.50	49.50	49.50	49.50	500
1995-08-29	50.00	50.75	50.00	50.00	5800
1995-08-30	51.25	52.00	50.50	52.00	12600
1995-08-31	52.50	52.50	52.50	52.50	200
1995-09-01	50.75	51.25	50.75	51.25	500
1995-09-05	52.50	52.50	50.75	50.75	1600
1995-09-06	52.13	52.50	51.00	52.50	3100
1995-09-07	52.50	53.00	51.00	51.50	13200
1995-09-08	52.00	53.50	52.00	53.50	3900
1995-09-11	53.50	53.50	52.50	52.50	1100
1995-09-12	53.50	53.75	52.50	53.75	2900
1995-09-13	53.75	53.75	53.00	53.75	3400
1995-09-14	53.75	53.75	53.00	53.75	3800
1995-09-15	53.25	53.75	53.00	53.38	19000
1995-09-18	53.75	53.75	52.50	52.50	5200
1995-09-19	52.50	53.38	52.50	53.00	3300
1995-09-20	52.50	52.50	52.50	52.50	100
1995-09-21	52.75	53.50	52.75	53.50	5200
1995-09-22	52.75	53.13	52.75	52.75	8600
1995-09-25	53.00	53.00	52.75	52.75	400
1995-09-27	52.50	52.50	52.50	52.50	500
1995-09-28	52.50	53.25	52.50	53.25	1200
1995-09-29	52.50	52.50	52.50	52.50	200
1995-10-02	53.25	53.25	52.75	52.88	2000
1995-10-03	52.50	52.50	52.50	52.50	500
1995-10-04	52.75	53.00	52.75	52.75	2800
1995-10-06	52.75	52.94	52.75	52.88	7000
1995-10-09	52.50	52.88	52.50	52.75	2700
1995-10-10	52.50	52.63	52.50	52.50	700
1995-10-11	52.50	52.50	52.50	52.50	200
1995-10-12	52.88	53.25	52.50	53.25	5200
1995-10-13	52.50	53.25	52.50	53.25	300
1995-10-16	53.25	53.25	52.50	53.25	7100
1995-10-17	52.75	53.00	52.75	52.75	600
1995-10-18	53.00	53.00	52.75	52.75	500
1995-10-19	53.13	53.13	53.13	53.13	1000
1995-10-20	53.13	53.50	52.75	53.25	4800
1995-10-24	52.75	53.75	52.75	53.13	900
1995-10-25	52.75	53.25	52.75	52.75	600
1995-10-26	53.00	53.75	52.75	53.00	7800
1995-10-27	52.75	52.75	52.75	52.75	1100
1995-10-30	52.88	52.88	52.75	52.75	700
1995-10-31	52.75	52.75	52.75	52.75	1100
1995-11-01	52.75	53.25	52.75	52.75	600
1995-11-02	52.75	53.00	52.75	53.00	900
1995-11-03	53.00	53.50	53.00	53.50	5100
1995-11-06	53.00	53.50	53.00	53.25	1700
1995-11-07	53.00	53.00	52.75	52.75	600
1995-11-08	53.50	53.50	52.75	53.00	5500
1995-11-09	52.75	52.75	52.75	52.75	100
1995-11-10	52.75	53.13	52.75	53.13	2200
1995-11-13	52.75	53.13	52.75	53.13	5500
1995-11-14	52.75	53.13	52.75	53.13	2500
1995-11-15	52.75	53.13	52.75	53.00	8100
1995-11-17	53.50	53.50	53.50	53.50	1400
1995-11-20	53.38	53.38	53.38	53.38	200
1995-11-21	53.38	53.38	52.88	53.13	3100
1995-11-22	52.75	52.75	52.75	52.75	700
1995-11-27	52.75	52.75	52.75	52.75	300
1995-11-28	53.50	53.50	53.50	53.50	200
1995-11-29	52.75	52.75	52.75	52.75	200
1995-11-30	53.13	53.50	52.75	53.50	1500
1995-12-01	52.75	53.25	52.75	53.00	7000
1995-12-04	54.25	54.25	52.75	52.75	2200
1995-12-05	52.75	54.25	52.75	53.50	2600
1995-12-06	53.75	53.75	52.75	52.75	1100
1995-12-07	52.75	54.25	52.75	53.50	2800
1995-12-08	53.63	54.00	53.63	54.00	1200
1995-12-11	53.00	53.50	53.00	53.00	5000
1995-12-12	53.75	53.75	53.00	53.00	6500
1995-12-13	53.69	53.69	53.00	53.00	2200
1995-12-14	53.00	54.25	53.00	54.25	6600
1995-12-15	54.25	54.25	53.69	53.69	3100
1995-12-18	53.00	54.00	53.00	53.00	7700
1995-12-19	53.00	54.00	53.00	54.00	1200
1995-12-20	53.50	53.75	53.50	53.50	1800
1995-12-21	53.75	54.00	53.75	54.00	1100
1995-12-22	53.63	54.00	53.63	54.00	1700
1995-12-26	53.25	54.00	53.25	54.00	5300
1995-12-27	54.00	54.00	53.25	54.00	3200
1995-12-28	54.00	54.50	53.50	53.50	3900
1995-12-29	55.00	55.50	55.00	55.13	14500
1996-01-02	53.75	55.50	53.75	55.00	3600
1996-01-03	54.00	55.13	54.00	55.13	2100
1996-01-04	54.00	55.25	54.00	55.13	5100
1996-01-05	54.00	55.00	53.75	55.00	5000
1996-01-08	54.00	54.50	54.00	54.50	1200
1996-01-09	53.75	55.00	53.75	55.00	4000
1996-01-10	53.75	55.00	53.75	55.00	500
1996-01-11	53.75	55.00	53.75	54.75	4200
1996-01-12	55.00	55.00	54.00	54.00	2400
1996-01-15	54.25	55.00	54.25	55.00	1600
1996-01-16	54.00	55.00	54.00	55.00	6000
1996-01-17	55.00	55.00	54.00	55.00	1200
1996-01-18	54.00	55.00	53.75	54.75	2600
1996-01-19	55.00	55.00	53.75	53.75	800
1996-01-22	53.75	55.00	53.75	55.00	5800
1996-01-23	53.75	55.00	53.75	55.00	400
1996-01-24	54.00	55.00	54.00	54.50	1300
1996-01-25	55.00	55.00	54.00	54.75	3600
1996-01-26	55.00	55.00	54.00	55.00	4200
1996-01-29	55.00	55.00	54.00	55.00	3800
1996-01-30	55.00	55.00	55.00	55.00	700
1996-01-31	55.00	55.00	54.50	55.00	3400
1996-02-01	54.75	54.75	54.75	54.75	200
1996-02-02	55.75	55.75	54.00	54.38	11900
1996-02-05	55.75	55.75	55.75	55.75	1900
1996-02-06	55.63	55.63	55.63	55.63	2000
1996-02-07	54.50	54.63	54.50	54.63	1600
1996-02-08	54.75	54.75	54.00	54.75	4400
1996-02-09	54.00	55.75	54.00	54.50	1300
1996-02-12	54.00	55.75	54.00	54.00	6000
1996-02-13	54.00	54.13	54.00	54.00	500
1996-02-14	54.00	55.75	54.00	55.75	2300
1996-02-15	54.00	56.00	54.00	54.50	14100
1996-02-16	54.50	56.75	54.50	55.00	10600
1996-02-20	56.75	57.50	55.00	57.50	17400
1996-02-21	57.50	61.50	57.50	60.50	35900
1996-02-22	58.50	60.50	58.50	59.00	6100
1996-02-23	60.00	60.50	58.50	60.50	8300
1996-02-26	60.50	66.25	59.00	66.25	50500
1996-02-27	65.00	65.00	62.00	63.00	21000
1996-02-28	62.00	63.00	61.06	63.00	13300
1996-02-29	61.00	61.50	59.50	59.50	12300
1996-03-01	59.50	61.00	59.50	59.50	7500
1996-03-04	58.50	59.25	58.50	58.50	1300
1996-03-05	58.50	60.00	58.38	60.00	10000
1996-03-06	61.00	61.00	59.50	59.50	2000
1996-03-07	59.50	61.00	59.50	61.00	300
1996-03-08	59.50	60.50	59.00	59.00	14300
1996-03-11	59.00	61.00	59.00	60.00	6000
1996-03-12	60.00	61.00	60.00	61.00	2100
1996-03-13	59.00	61.00	59.00	60.00	3300
1996-03-14	59.50	60.00	59.00	60.00	5400
1996-03-15	59.00	60.00	59.00	59.00	24800
1996-03-18	59.00	61.00	59.00	60.00	900
1996-03-19	59.00	60.50	59.00	59.50	1300
1996-03-20	59.00	61.00	59.00	60.00	2700
1996-03-21	59.00	61.00	59.00	60.50	2900
1996-03-22	61.00	61.75	60.00	60.00	10100
1996-03-25	60.00	61.50	60.00	60.50	7000
1996-03-26	59.50	59.50	57.50	59.25	10100
1996-03-27	59.00	59.25	58.00	59.25	900
1996-03-28	59.25	59.25	59.25	59.25	500
1996-03-29	58.50	60.00	58.50	60.00	5100
1996-04-01	60.00	60.00	59.50	60.00	1200
1996-04-02	59.00	60.00	59.00	59.25	800
1996-04-03	59.00	59.50	59.00	59.50	300
1996-04-04	59.00	59.00	59.00	59.00	800
1996-04-08	59.00	59.50	59.00	59.50	700
1996-04-09	59.50	60.00	59.00	59.00	9400
1996-04-10	59.00	60.00	59.00	59.00	1800
1996-04-11	59.00	60.00	59.00	59.88	2000
1996-04-12	59.88	60.00	59.25	59.88	3300
1996-04-15	59.50	59.75	59.50	59.75	5700
1996-04-16	60.00	60.00	59.50	60.00	3700
1996-04-17	59.63	60.00	59.63	60.00	3400
1996-04-18	60.00	60.00	59.50	60.00	1900
1996-04-19	60.00	60.00	59.50	59.50	1300
1996-04-22	59.50	60.00	59.50	60.00	800
1996-04-23	60.00	60.00	59.50	59.50	300
1996-04-24	60.00	63.00	60.00	60.75	27200
1996-04-25	61.00	62.00	60.00	60.50	5900
1996-04-26	60.00	61.50	60.00	60.50	800
1996-04-29	61.50	63.00	61.50	61.50	4200
1996-04-30	61.75	62.50	61.50	61.50	5100
1996-05-01	62.50	62.50	62.00	62.50	5700
1996-05-02	61.50	62.00	61.50	62.00	900
1996-05-03	61.00	62.88	61.00	62.88	3200
1996-05-06	61.50	63.00	61.50	63.00	3500
1996-05-07	62.25	62.50	62.25	62.50	5500
1996-05-08	62.25	63.00	62.25	63.00	900
1996-05-09	62.50	64.38	62.50	64.38	1200
1996-05-13	63.00	64.00	63.00	64.00	400
1996-05-15	63.00	67.00	63.00	63.75	17600
1996-05-16	65.50	66.00	63.50	66.00	6600
1996-05-17	64.00	64.00	64.00	64.00	1000
1996-05-20	64.00	65.00	64.00	65.00	1200
1996-05-21	65.50	65.50	64.50	64.50	1200
1996-05-22	64.00	65.00	62.50	65.00	3600
1996-05-24	63.00	64.94	63.00	64.94	300
1996-05-31	63.50	63.50	63.50	63.50	100
1996-06-03	63.00	64.55	63.00	64.50	800
1996-06-04	62.50	62.50	62.50	62.50	800
1996-06-05	62.00	62.06	62.00	62.06	1200
1996-06-06	63.25	63.25	62.00	63.00	4400
1996-06-07	64.00	64.00	62.00	62.00	200
1996-06-10	62.38	62.63	62.00	62.13	25700
1996-06-11	62.25	64.00	62.25	64.00	1100
1996-06-12	62.00	63.13	62.00	62.50	3200
1996-06-13	62.25	63.13	62.25	62.25	1600
1996-06-14	64.00	64.00	64.00	64.00	900
1996-06-17	62.25	63.25	61.50	61.94	9400
1996-06-18	61.50	61.50	61.50	61.50	1000
1996-06-19	62.00	64.00	62.00	62.50	300
1996-06-20	61.50	63.50	61.50	63.50	25000
1996-06-21	63.50	63.50	61.50	62.50	1200
1996-06-24	61.50	61.50	61.50	61.50	100
1996-06-25	61.75	63.50	61.75	63.50	700
1996-06-26	61.50	61.50	61.50	61.50	100
1996-06-28	62.75	64.00	61.50	61.50	6300
1996-07-01	62.75	62.75	61.50	62.75	600
1996-07-02	61.50	62.75	61.50	62.75	400
1996-07-05	61.50	61.50	61.50	61.50	2100
1996-07-08	61.00	63.00	61.00	61.00	4100
1996-07-09	61.00	61.00	61.00	61.00	6100
1996-07-10	61.00	63.00	61.00	61.50	1600
1996-07-11	63.00	63.00	61.00	61.00	4900
1996-07-15	61.00	61.00	61.00	61.00	100
1996-07-16	61.00	62.00	60.50	60.50	2700
1996-07-17	62.00	62.00	60.00	60.00	1800
1996-07-18	60.00	62.00	60.00	60.25	3200
1996-07-19	60.00	61.00	60.00	61.00	300
1996-07-22	61.00	61.00	60.50	61.00	1900
1996-07-23	60.00	62.00	60.00	61.00	1100
1996-07-24	60.00	62.00	59.50	59.50	8000
1996-07-25	61.00	61.00	60.00	60.00	300
1996-07-26	60.00	61.00	60.00	61.00	1000
1996-07-29	60.00	60.00	60.00	60.00	200
1996-07-30	60.00	60.00	60.00	60.00	200
1996-07-31	63.50	63.50	63.50	63.50	100
1996-08-01	63.50	63.50	61.00	63.50	1600
1996-08-02	61.50	63.50	61.50	63.00	9800
1996-08-05	63.00	64.00	63.00	63.50	14400
1996-08-06	63.50	66.00	63.00	64.50	3800
1996-08-07	65.50	65.50	63.50	65.00	2900
1996-08-08	65.00	65.00	63.00	65.00	1000
1996-08-09	65.00	65.00	64.00	65.00	2000
1996-08-12	65.00	65.00	65.00	65.00	100
1996-08-13	64.25	65.50	64.25	65.50	5800
1996-08-14	65.50	65.50	63.00	65.50	5900
1996-08-15	65.50	65.50	65.00	65.00	400
1996-08-19	64.00	65.00	64.00	65.00	3600
1996-08-20	64.00	64.00	64.00	64.00	200
1996-08-21	64.00	64.00	64.00	64.00	400
1996-08-22	64.00	64.00	64.00	64.00	800
1996-08-26	64.75	64.75	64.75	64.75	2400
1996-08-27	64.50	64.75	64.00	64.75	4500
1996-08-28	64.88	64.88	64.88	64.88	500
1996-08-29	64.00	65.50	64.00	65.50	2600
1996-09-03	64.00	64.00	64.00	64.00	200
1996-09-04	66.50	66.50	65.50	66.00	3800
1996-09-05	64.00	64.75	64.00	64.25	800
1996-09-06	64.00	64.00	64.00	64.00	100
1996-09-09	65.88	65.88	65.88	65.88	600
1996-09-10	65.75	66.50	64.75	64.88	13900
1996-09-11	65.00	65.50	64.88	65.50	18600
1996-09-16	66.50	66.50	66.50	66.50	300
1996-09-17	64.00	64.00	64.00	64.00	100
1996-09-18	64.00	64.00	64.00	64.00	200
1996-09-19	64.25	64.25	64.25	64.25	3400
1996-09-20	64.00	66.00	64.00	65.00	6400
1996-09-23	64.00	64.00	64.00	64.00	100
1996-09-24	64.00	66.50	64.00	65.00	9600
1996-09-25	64.50	65.75	64.50	65.50	8100
1996-09-27	65.50	67.00	65.00	67.00	4800
1996-10-01	65.00	65.00	64.50	64.50	500
1996-10-04	64.50	65.63	64.50	65.63	300
1996-10-07	64.50	66.75	64.50	66.00	600
1996-10-08	65.00	65.00	65.00	65.00	200
1996-10-09	66.25	66.25	65.00	66.00	1700
1996-10-11	67.00	67.00	67.00	67.00	300
1996-10-14	66.00	67.00	66.00	67.00	2600
1996-10-15	66.50	67.50	66.50	66.50	11200
1996-10-16	66.56	67.00	66.50	67.00	900
1996-10-17	68.25	68.25	68.25	68.25	400
1996-10-18	66.50	66.50	66.50	66.50	300
1996-10-22	67.13	67.13	67.13	67.13	5900
1996-10-23	66.00	66.00	66.00	66.00	100
1996-10-24	67.00	67.00	67.00	67.00	800
1996-10-25	66.00	66.00	66.00	66.00	100
1996-10-28	66.00	66.00	66.00	66.00	200
1996-10-29	67.13	67.25	67.13	67.25	7300
1996-10-30	68.25	68.25	66.06	67.50	4500
1996-10-31	68.50	68.50	66.00	67.25	1600
1996-11-01	67.25	68.50	67.25	68.50	1100
1996-11-04	66.00	68.50	66.00	68.00	4900
1996-11-05	66.00	68.00	66.00	68.00	1100
1996-11-06	68.00	68.75	66.50	67.63	5600
1996-11-07	66.50	68.00	66.50	66.50	2900
1996-11-08	68.75	68.75	66.50	66.50	800
1996-11-11	66.50	66.50	66.50	66.50	100
1996-11-12	68.75	68.75	68.00	68.00	1700
1996-11-13	68.75	68.75	67.00	67.00	600
1996-11-14	68.75	69.75	66.75	69.75	4200
1996-11-15	69.75	69.75	69.75	69.75	700
1996-11-18	69.75	72.50	68.00	72.50	7400
1996-11-19	73.00	79.00	73.00	77.00	18100
1996-11-20	77.00	77.00	76.00	76.00	300
1996-11-21	76.00	77.00	74.00	74.00	7300
1996-11-22	74.00	80.00	74.00	80.00	21500
1996-11-25	76.50	76.50	76.50	76.50	1100
1996-11-26	78.25	78.25	77.00	78.00	8100
1996-11-27	80.50	81.00	78.00	80.25	10500
1996-11-29	81.00	81.00	80.00	80.00	1500
1996-12-02	78.00	81.00	78.00	79.75	10300
1996-12-03	79.50	81.00	78.50	79.75	6200
1996-12-04	81.00	83.00	79.00	83.00	5800
1996-12-05	82.50	83.00	82.00	82.00	900
1996-12-06	79.00	82.00	76.00	77.00	7700
1996-12-09	76.00	79.00	76.00	76.50	1600
1996-12-10	80.00	81.00	77.50	81.00	2700
1996-12-11	80.50	80.50	78.00	80.50	1800
1996-12-12	77.50	77.50	77.50	77.50	400
1996-12-13	80.50	81.00	78.00	81.00	1400
1996-12-16	78.00	78.25	77.00	77.00	4000
1996-12-17	79.00	79.00	79.00	79.00	500
1996-12-18	80.00	80.00	78.00	79.50	900
1996-12-19	79.50	79.50	76.00	78.50	7200
1996-12-20	78.50	78.50	76.00	76.00	3000
1996-12-23	78.00	78.00	74.50	76.75	4400
1996-12-24	76.00	76.00	76.00	76.00	700
1996-12-26	79.00	79.00	77.50	79.00	1800
1996-12-27	76.00	77.00	75.50	76.75	2200
1996-12-30	75.50	75.50	75.50	75.50	700
1996-12-31	77.00	79.00	75.00	77.00	10400
1997-01-02	75.50	77.25	75.50	77.00	2400
1997-01-03	75.50	78.50	75.50	78.50	600
1997-01-06	78.50	78.50	77.00	77.00	3000
1997-01-07	78.50	78.50	78.50	78.50	500
1997-01-08	77.00	77.00	77.00	77.00	400
1997-01-09	78.00	79.00	75.50	79.00	4100
1997-01-10	75.50	75.50	75.50	75.50	400
1997-01-13	77.00	77.00	77.00	77.00	100
1997-01-14	78.00	79.00	75.50	79.00	2000
1997-01-15	75.50	75.50	75.00	75.00	700
1997-01-16	75.00	75.00	75.00	75.00	700
1997-01-17	75.00	78.50	75.00	78.50	700
1997-01-21	75.00	76.00	75.00	75.00	4700
1997-01-22	76.50	77.50	74.00	74.00	2500
1997-01-23	75.50	75.50	75.50	75.50	1000
1997-01-24	74.00	74.00	73.50	73.50	600
1997-01-27	73.50	73.50	73.50	73.50	100
1997-01-28	76.50	76.50	75.00	75.00	1500
1997-01-29	76.00	76.25	75.00	76.00	4800
1997-01-30	74.00	76.00	74.00	76.00	4600
1997-01-31	74.00	75.00	74.00	74.00	2200
1997-02-03	75.50	75.50	74.00	74.00	2200
1997-02-04	74.00	74.00	74.00	74.00	600
1997-02-05	75.50	77.00	73.00	75.00	16400
1997-02-06	74.75	74.75	73.00	74.00	900
1997-02-07	76.50	76.50	74.75	75.00	1300
1997-02-10	73.00	76.50	73.00	73.00	1100
1997-02-11	76.50	76.50	73.00	73.00	700
1997-02-12	73.00	76.75	73.00	75.50	36900
1997-02-13	75.25	75.75	74.50	75.00	1500
1997-02-18	77.00	77.00	74.50	75.50	900
1997-02-19	78.00	78.00	74.50	76.00	600
1997-02-20	75.00	76.50	75.00	75.00	1200
1997-02-21	75.00	78.00	75.00	76.00	8000
1997-02-24	75.00	78.00	75.00	78.00	1600
1997-02-25	75.00	77.25	75.00	77.25	5600
1997-02-26	75.50	78.50	75.50	78.50	1000
1997-02-27	78.00	79.00	76.75	77.38	1800
1997-02-28	75.50	77.25	75.50	77.25	500
1997-03-03	77.00	79.00	77.00	78.00	1400
1997-03-04	76.00	76.00	76.00	76.00	1000
1997-03-05	75.50	79.00	75.50	78.00	2000
1997-03-06	76.00	79.00	75.75	79.00	2400
1997-03-07	79.50	79.50	75.75	75.75	3500
1997-03-11	77.50	77.75	76.00	76.00	9800
1997-03-12	77.75	79.25	77.50	77.75	9500
1997-03-13	77.75	77.75	76.00	77.75	3400
1997-03-14	77.75	77.75	76.00	76.00	6000
1997-03-17	78.00	78.00	77.75	77.75	200
1997-03-18	75.50	77.00	75.50	76.25	1500
1997-03-19	77.00	79.00	76.00	79.00	3100
1997-03-20	77.75	79.00	76.50	79.00	2200
1997-03-21	79.00	80.75	76.50	80.75	14900
1997-03-24	79.50	80.75	79.50	80.75	3100
1997-03-25	79.50	82.25	79.50	82.25	6900
1997-03-26	85.00	85.00	81.50	83.50	2100
1997-03-27	82.00	87.75	82.00	87.00	8600
1997-03-31	85.50	88.00	85.50	85.50	5900
1997-04-01	85.50	85.50	85.50	85.50	2200
1997-04-02	85.50	87.50	85.50	87.00	3400
1997-04-03	87.00	87.25	86.50	86.50	12500
1997-04-04	86.50	88.00	86.50	88.00	2900
1997-04-07	87.25	87.25	86.50	86.50	12000
1997-04-08	87.00	91.50	87.00	90.00	6900
1997-04-09	91.50	95.50	90.00	95.50	9800
1997-04-10	92.50	95.50	92.50	94.50	3100
1997-04-11	90.00	90.00	89.00	90.00	2800
1997-04-14	87.00	87.00	87.00	87.00	500
1997-04-15	86.00	89.00	86.00	89.00	800
1997-04-16	86.00	89.00	86.00	87.50	1200
1997-04-17	88.00	88.00	88.00	88.00	200
1997-04-18	87.50	89.50	87.50	88.50	1100
1997-04-21	88.50	89.00	88.00	88.00	3100
1997-04-22	87.50	88.00	87.50	88.00	1200
1997-04-23	87.00	87.00	87.00	87.00	600
1997-04-24	87.00	87.00	86.75	86.75	3100
1997-04-25	88.50	88.50	85.00	85.00	700
1997-04-28	85.00	85.00	81.50	81.50	3800
1997-04-29	81.00	82.25	79.00	79.00	4600
1997-04-30	82.50	82.50	79.00	79.00	600
1997-05-01	81.50	83.50	80.00	80.00	14900
1997-05-02	82.00	82.00	82.00	82.00	900
1997-05-05	83.50	83.50	83.50	83.50	700
1997-05-06	82.00	82.00	82.00	82.00	200
1997-05-07	87.25	90.00	87.25	90.00	2800
1997-05-09	85.50	90.00	85.50	88.75	1400
1997-05-12	90.00	90.00	86.00	86.00	400
1997-05-13	85.00	88.00	85.00	88.00	2600
1997-05-14	83.50	89.50	83.50	89.50	1100
1997-05-15	89.50	89.50	89.00	89.50	600
1997-05-16	88.00	88.00	87.00	87.00	800
1997-05-19	85.00	85.00	85.00	85.00	100
1997-05-20	87.50	87.50	87.50	87.50	2000
1997-05-21	88.50	88.50	88.00	88.00	200
1997-05-23	84.00	84.00	84.00	84.00	300
1997-05-27	83.50	83.50	83.50	83.50	700
1997-05-28	83.50	87.00	83.50	87.00	500
1997-05-30	83.00	88.00	83.00	83.00	500
1997-06-02	83.00	85.50	83.00	85.50	800
1997-06-03	83.00	87.00	83.00	87.00	1400
1997-06-04	83.50	83.50	83.50	83.50	400
1997-06-05	83.50	83.50	83.50	83.50	100
1997-06-06	84.50	86.50	81.50	84.00	3100
1997-06-09	83.00	84.00	83.00	84.00	400
1997-06-10	86.50	87.00	85.00	85.00	600
1997-06-11	87.00	88.50	85.00	85.00	600
1997-06-12	85.63	86.50	84.50	85.63	6900
1997-06-13	87.00	89.50	85.00	87.00	2000
1997-06-16	89.50	89.50	86.25	86.25	2200
1997-06-18	87.25	87.75	86.00	87.50	2300
1997-06-19	86.50	88.00	85.00	87.50	2400
1997-06-20	90.00	90.00	86.00	87.50	3100
1997-06-23	86.00	86.00	86.00	86.00	800
1997-06-24	86.00	87.50	86.00	87.50	200
1997-06-25	87.50	87.50	86.00	86.00	600
1997-06-26	89.00	90.00	87.00	90.00	3100
1997-06-27	89.25	89.25	88.00	88.00	2400
1997-06-30	88.00	90.00	87.00	87.00	3900
1997-07-01	90.00	90.00	86.00	86.00	6200
1997-07-02	86.00	86.00	85.00	85.00	2400
1997-07-07	83.50	87.00	83.50	87.00	1000
1997-07-09	84.50	84.50	84.50	84.50	1000
1997-07-10	86.00	86.50	86.00	86.50	4100
1997-07-11	86.00	88.75	86.00	88.75	400
1997-07-14	87.50	87.50	86.00	86.00	1900
1997-07-15	87.50	89.75	87.50	88.25	3900
1997-07-16	88.75	89.50	87.50	88.25	4800
1997-07-17	88.00	88.00	86.00	86.00	300
1997-07-18	86.50	87.00	85.00	85.88	9500
1997-07-21	86.50	86.50	85.75	85.75	1200
1997-07-22	84.00	85.00	84.00	85.00	200
1997-07-23	86.50	87.00	86.50	87.00	4000
1997-07-25	86.00	86.00	86.00	86.00	100
1997-07-28	86.00	88.00	86.00	87.50	2800
1997-07-29	87.50	88.00	87.50	87.50	1200
1997-07-31	88.50	88.50	88.50	88.50	1500
1997-08-01	86.50	86.88	84.63	86.88	6100
1997-08-05	84.50	84.50	84.50	84.50	100
1997-08-06	86.00	89.00	86.00	87.00	14700
1997-08-07	90.00	90.88	87.50	90.00	11500
1997-08-08	89.00	90.00	87.00	87.50	3900
1997-08-11	87.88	87.88	87.88	87.88	500
1997-08-12	87.88	90.88	87.88	87.88	400
1997-08-13	90.88	90.88	89.00	89.00	2700
1997-08-14	88.50	88.50	88.00	88.00	1600
1997-08-15	88.00	88.06	88.00	88.00	7000
1997-08-18	88.50	88.50	88.50	88.50	1600
1997-08-19	89.00	91.50	89.00	89.50	6200
1997-08-20	89.50	89.50	89.50	89.50	500
1997-08-22	89.38	92.00	89.38	92.00	600
1997-08-25	89.56	89.56	89.50	89.56	1800
1997-08-27	89.00	89.00	88.50	88.50	900
1997-08-28	90.50	90.50	90.50	90.50	400
1997-08-29	89.50	90.50	88.50	89.50	14000
1997-09-02	90.88	94.00	90.88	94.00	3800
1997-09-03	92.50	92.50	91.50	91.50	4400
1997-09-04	93.00	93.00	93.00	93.00	1100
1997-09-05	93.75	94.00	93.25	93.25	900
1997-09-08	93.00	93.00	91.50	92.25	3300
1997-09-09	92.25	92.81	91.50	92.50	3300
1997-09-10	91.63	92.50	91.63	92.50	2400
1997-09-11	92.50	92.50	91.75	91.75	400
1997-09-12	91.75	92.50	91.75	92.50	900
1997-09-15	92.50	95.00	92.00	92.50	3800
1997-09-16	92.50	94.00	92.50	93.00	1200
1997-09-17	94.00	95.00	92.56	95.00	3800
1997-09-18	95.00	96.75	95.00	96.75	5900
1997-09-19	94.75	95.00	94.75	95.00	1000
1997-09-22	95.00	97.00	94.50	97.00	3100
1997-09-23	95.75	97.00	95.75	97.00	1300
1997-09-24	95.00	100.00	95.00	99.00	3200
1997-09-25	99.00	99.25	99.00	99.00	1300
1997-09-26	99.25	99.25	99.00	99.00	5700
1997-09-29	98.50	99.50	98.50	99.50	1600
1997-09-30	99.88	101.00	98.75	101.00	1800
1997-10-03	101.00	101.00	99.50	99.50	300
1997-10-06	99.75	102.50	99.50	102.50	4800
1997-10-07	104.00	108.00	103.50	108.00	5900
1997-10-08	109.50	109.50	103.50	103.50	5200
1997-10-09	103.50	104.25	103.50	104.25	3200
1997-10-10	103.63	103.63	102.00	103.63	4900
1997-10-13	103.63	103.63	103.63	103.63	4500
1997-10-14	102.25	103.63	102.25	103.63	700
1997-10-15	104.50	104.50	104.50	104.50	600
1997-10-16	104.50	104.75	103.38	104.50	3600
1997-10-17	102.00	102.75	102.00	102.75	1200
1997-10-20	102.75	102.75	101.50	101.50	1000
1997-10-21	102.75	102.75	102.50	102.50	2700
1997-10-22	102.13	103.13	102.13	102.13	4900
1997-10-23	101.50	104.00	101.50	104.00	900
1997-10-24	101.25	101.25	101.25	101.25	400
1997-10-27	97.50	97.50	95.50	95.50	400
1997-10-28	94.50	99.75	94.50	99.75	1700
1997-10-29	99.75	99.75	99.75	99.75	400
1997-10-30	97.00	98.00	96.50	98.00	2200
1997-10-31	95.00	98.00	95.00	98.00	5800
1997-11-03	98.00	100.00	97.25	98.00	5600
1997-11-04	97.25	100.25	97.25	100.25	3400
1997-11-05	100.25	100.25	100.25	100.25	500
1997-11-06	99.63	100.25	97.25	98.75	1700
1997-11-07	97.25	97.50	94.50	97.50	1900
1997-11-10	98.00	98.00	96.00	96.50	1400
1997-11-11	98.00	98.00	98.00	98.00	100
1997-11-12	96.50	98.00	96.50	96.50	900
1997-11-13	96.50	96.50	96.25	96.50	5600
1997-11-14	97.50	97.50	96.25	96.75	3700
1997-11-17	96.50	96.75	96.50	96.75	2500
1997-11-18	96.75	97.69	96.25	97.50	6700
1997-11-19	97.63	98.50	97.00	98.50	1400
1997-11-20	97.50	98.50	97.50	98.25	4200
1997-11-21	99.50	100.00	99.50	100.00	2700
1997-11-24	99.50	100.00	99.50	99.63	2600
1997-11-25	99.25	102.50	99.25	102.50	1500
1997-11-26	104.00	105.00	102.50	105.00	2800
1997-11-28	105.00	111.25	105.00	109.00	4300
1997-12-01	109.00	112.00	109.00	109.00	51700
1997-12-02	110.13	110.13	108.00	109.00	6500
1997-12-03	109.50	110.50	107.50	110.00	3500
1997-12-04	110.50	110.50	107.50	110.50	43500
1997-12-05	110.50	116.63	110.50	116.63	4600
1997-12-08	116.25	121.00	116.25	117.00	6600
1997-12-09	120.50	120.50	116.00	116.00	3000
1997-12-10	118.00	118.00	115.50	115.50	4800
1997-12-11	116.00	116.00	116.00	116.00	100
1997-12-12	116.00	119.00	115.25	115.25	7000
1997-12-15	118.50	120.00	115.25	115.25	8600
1997-12-16	115.25	117.00	115.25	115.25	3300
1997-12-17	115.25	115.50	112.00	113.75	7900
1997-12-18	112.00	112.00	108.13	108.13	3100
1997-12-19	107.38	108.50	106.63	108.00	3300
1997-12-22	107.00	107.00	102.50	102.50	8000
1997-12-23	103.00	103.50	102.88	103.31	12300
1997-12-24	102.31	103.63	102.31	103.63	4200
1997-12-26	102.44	106.50	102.44	106.50	200
1997-12-29	103.00	107.00	103.00	107.00	4800
1997-12-30	105.50	106.00	103.25	104.63	8100
1997-12-31	101.50	105.00	101.50	104.03	55300
1998-01-02	104.00	106.00	103.00	105.94	31900
1998-01-05	108.00	108.00	106.00	107.19	42800
1998-01-06	107.88	112.00	107.00	110.00	12500
1998-01-07	113.00	115.00	108.00	115.00	34800
1998-01-08	115.00	115.00	110.00	112.25	7100
1998-01-09	111.00	113.50	111.00	112.25	10900
1998-01-12	110.00	114.50	110.00	112.00	6000
1998-01-13	110.00	115.00	109.00	115.00	5400
1998-01-14	111.00	115.50	111.00	114.50	19000
1998-01-15	114.00	114.00	110.75	110.75	700
1998-01-16	113.00	113.50	110.00	111.00	15700
1998-01-20	111.00	111.25	110.25	110.25	1300
1998-01-21	109.50	109.63	105.00	105.00	8800
1998-01-22	107.00	111.00	106.25	111.00	8600
1998-01-23	109.00	110.00	108.97	108.97	900
1998-01-26	111.50	111.50	110.00	110.38	3600
1998-01-27	110.00	110.00	107.75	107.75	4200
1998-01-28	110.50	114.00	109.25	114.00	34500
1998-01-29	113.50	114.00	112.25	114.00	41500
1998-01-30	113.00	115.00	113.00	115.00	5700
1998-02-02	113.00	114.50	111.75	111.75	9800
1998-02-03	113.38	113.50	111.75	113.25	6400
1998-02-04	112.00	114.50	112.00	114.50	4400
1998-02-05	112.50	115.00	112.00	115.00	4600
1998-02-06	117.50	120.00	114.75	118.38	2900
1998-02-09	118.44	122.00	118.44	122.00	2400
1998-02-10	118.38	120.00	118.38	119.56	5100
1998-02-11	119.00	119.00	118.38	118.38	2700
1998-02-12	117.00	117.00	116.50	116.50	900
1998-02-13	116.00	118.50	115.50	118.50	3900
1998-02-17	117.50	117.50	115.50	116.00	4100
1998-02-18	116.00	116.00	115.50	115.63	2900
1998-02-19	115.50	115.50	111.00	113.50	1600
1998-02-20	110.25	116.50	110.25	113.00	1100
1998-02-23	113.50	114.00	112.38	113.94	1600
1998-02-24	116.50	116.50	114.00	114.00	400
1998-02-25	113.00	113.00	113.00	113.00	1500
1998-02-26	113.88	114.00	112.00	112.00	1000
1998-02-27	116.00	116.00	116.00	116.00	500
1998-03-02	115.00	116.00	113.50	113.50	13700
1998-03-03	116.00	116.00	112.75	116.00	3800
1998-03-04	114.25	114.25	112.50	114.13	23000
1998-03-05	113.00	113.22	112.00	113.22	1500
1998-03-06	111.50	113.25	111.00	111.50	2200
1998-03-09	111.50	111.50	111.50	111.50	300
1998-03-10	111.50	113.00	111.50	113.00	500
1998-03-11	111.50	113.25	111.50	113.13	4600
1998-03-12	110.00	110.50	110.00	110.50	2800
1998-03-13	110.50	113.00	110.50	110.50	1400
1998-03-16	110.00	114.50	110.00	112.00	1600
1998-03-17	113.50	114.50	112.00	112.00	1800
1998-03-18	113.00	114.50	113.00	113.00	2300
1998-03-19	116.00	116.00	112.63	112.75	900
1998-03-20	116.00	116.00	112.00	112.00	2600
1998-03-23	113.00	116.00	113.00	116.00	700
1998-03-24	114.00	116.00	114.00	114.81	15600
1998-03-25	115.00	117.00	115.00	116.00	23400
1998-03-26	114.00	114.25	114.00	114.25	2700
1998-03-27	114.25	115.50	113.00	114.13	11300
1998-03-30	114.50	114.50	113.50	114.50	1400
1998-03-31	113.00	114.50	113.00	114.50	2100
1998-04-01	114.25	116.50	114.00	114.00	8600
1998-04-02	114.19	114.25	109.50	112.25	13600
1998-04-03	110.50	112.25	110.50	110.50	1200
1998-04-06	110.50	112.50	110.50	110.50	1500
1998-04-07	110.50	112.00	108.00	108.13	6200
1998-04-08	108.13	108.63	105.50	107.31	8300
1998-04-09	110.00	110.00	109.00	109.00	8200
1998-04-13	108.00	111.00	108.00	110.00	19200
1998-04-14	110.38	110.38	109.50	109.50	4700
1998-04-15	109.50	113.00	109.44	110.38	7900
1998-04-16	113.25	113.25	110.50	110.50	5000
1998-04-17	114.00	114.00	113.00	113.88	9100
1998-04-20	113.00	113.94	113.00	113.50	9800
1998-04-21	114.19	114.19	112.50	112.50	1000
1998-04-22	113.75	113.75	113.75	113.75	400
1998-04-23	113.75	113.75	112.50	112.59	4400
1998-04-24	112.75	112.75	112.75	112.75	500
1998-04-27	111.25	111.25	111.25	111.25	1100
1998-04-28	111.75	111.75	109.25	109.38	6600
1998-04-29	109.38	111.81	109.38	111.00	1400
1998-04-30	112.25	113.50	112.25	113.25	9600
1998-05-01	109.25	114.75	109.25	114.75	10800
1998-05-04	113.25	118.00	113.25	117.00	10200
1998-05-05	114.31	115.16	112.63	112.63	1900
1998-05-06	112.63	113.31	112.25	112.50	14800
1998-05-07	112.13	112.13	111.38	111.38	1200
1998-05-08	110.88	113.00	110.88	111.50	8500
1998-05-12	111.50	113.00	111.50	113.00	2600
1998-05-13	114.50	115.00	110.88	115.00	8400
1998-05-14	111.00	112.50	110.75	110.75	10200
1998-05-15	110.75	114.00	110.75	110.75	2900
1998-05-18	110.50	110.50	108.00	108.00	3100
1998-05-19	110.00	110.00	108.38	108.38	6300
1998-05-20	109.00	109.06	108.50	108.88	1700
1998-05-21	108.00	109.19	108.00	109.19	1100
1998-05-22	109.28	109.28	106.75	106.75	26700
1998-05-26	106.75	106.75	103.22	105.00	1700
1998-05-27	104.00	106.00	102.50	106.00	8200
1998-05-28	102.75	103.56	102.75	103.56	500
1998-05-29	105.03	106.00	105.03	106.00	300
1998-06-01	103.00	106.00	103.00	105.13	3400
1998-06-02	104.13	104.84	103.13	104.84	11700
1998-06-03	104.75	105.25	103.50	104.94	15300
1998-06-04	104.50	104.88	104.13	104.88	3000
1998-06-05	104.88	105.25	104.13	105.25	1400
1998-06-08	104.13	106.06	103.75	106.06	7300
1998-06-09	109.25	110.00	108.00	109.00	15400
1998-06-10	108.50	111.38	108.50	109.13	15100
1998-06-11	107.25	107.69	106.38	106.88	9300
1998-06-12	108.38	108.38	105.13	108.38	700
1998-06-15	105.19	108.38	105.13	106.75	1400
1998-06-16	106.75	106.81	105.13	106.75	12100
1998-06-17	107.20	107.20	105.25	105.25	16800
1998-06-18	105.25	105.63	104.13	104.13	4700
1998-06-19	103.88	103.88	100.63	101.13	6500
1998-06-22	100.50	105.38	100.50	105.00	1800
1998-06-23	103.50	105.00	103.00	104.00	8400
1998-06-24	103.50	103.50	102.88	102.88	21500
1998-06-25	102.88	102.88	101.63	102.00	9800
1998-06-26	102.50	103.00	102.00	102.75	5600
1998-06-29	102.38	102.63	102.00	102.63	2900
1998-06-30	101.50	102.31	99.13	100.06	11800
1998-07-01	102.00	102.00	99.88	101.00	5100
1998-07-02	100.00	101.63	100.00	100.13	5100
1998-07-06	100.97	100.97	99.00	100.50	15400
1998-07-07	100.00	100.13	100.00	100.00	4700
1998-07-08	101.00	101.00	100.88	100.88	13600
1998-07-09	101.00	101.50	101.00	101.50	500
1998-07-10	101.00	101.00	100.25	100.25	1500
1998-07-13	101.00	101.00	100.25	100.88	2600
1998-07-14	100.00	100.88	100.00	100.00	5300
1998-07-15	99.56	100.88	98.50	98.50	16400
1998-07-16	100.88	100.88	98.00	98.50	1600
1998-07-17	98.00	100.88	98.00	100.88	2500
1998-07-20	100.88	101.00	99.75	100.00	15900
1998-07-21	101.00	101.00	99.00	100.00	44400
1998-07-22	100.00	101.00	98.25	100.38	13600
1998-07-23	101.00	101.00	100.00	100.00	44100
1998-07-24	100.00	100.75	100.00	100.00	9600
1998-07-27	100.02	100.75	100.00	100.38	8600
1998-07-28	100.38	100.50	100.00	100.50	3500
1998-07-29	100.00	101.13	100.00	100.00	58000
1998-07-31	102.00	102.00	100.25	100.25	3000
1998-08-03	101.13	101.13	99.63	99.94	5900
1998-08-04	99.66	99.66	97.13	97.50	3600
1998-08-05	98.50	98.56	98.50	98.53	2800
1998-08-06	98.50	99.50	98.50	99.00	11000
1998-08-07	99.13	99.59	98.50	99.13	2500
1998-08-10	99.75	99.75	99.75	99.75	200
1998-08-11	98.63	98.63	97.50	97.50	1600
1998-08-12	97.50	97.69	96.75	97.69	2200
1998-08-13	97.25	97.25	96.50	97.25	5300
1998-08-14	97.25	99.25	96.50	96.50	500
1998-08-17	96.50	97.13	96.25	96.25	3700
1998-08-18	96.31	96.31	94.50	94.50	3700
1998-08-19	94.50	94.50	92.88	93.75	1800
1998-08-20	92.88	96.25	92.88	96.25	3600
1998-08-21	95.00	95.50	94.25	95.50	4700
1998-08-24	94.50	94.50	93.00	93.50	500
1998-08-25	93.25	93.25	91.00	91.25	5400
1998-08-26	89.50	90.00	86.63	88.00	11000
1998-08-27	86.50	88.13	85.50	86.63	5700
1998-08-28	85.25	86.63	85.25	86.63	1500
1998-08-31	85.81	85.81	83.50	83.50	6000
1998-09-01	81.50	85.00	79.50	83.56	13600
1998-09-02	85.00	87.00	84.50	87.00	1700
1998-09-03	87.50	88.50	84.00	84.00	3200
1998-09-04	88.25	88.25	84.56	84.56	2300
1998-09-08	85.25	85.25	83.50	85.00	3000
1998-09-09	87.06	87.50	84.50	84.50	3700
1998-09-10	86.00	86.00	81.50	81.50	4700
1998-09-11	83.00	83.06	80.00	82.00	7100
1998-09-14	82.25	85.00	82.00	82.00	2200
1998-09-15	83.50	84.75	83.50	84.75	1300
1998-09-16	83.00	84.75	83.00	83.00	16000
1998-09-17	82.38	84.00	82.38	84.00	1100
1998-09-18	84.75	85.75	83.06	84.00	13900
1998-09-21	82.25	88.00	82.25	88.00	2000
1998-09-22	86.25	90.44	86.25	90.44	2400
1998-09-23	88.00	95.00	88.00	94.50	3500
1998-09-24	94.50	94.50	93.38	93.38	4300
1998-09-25	93.38	94.38	92.00	92.00	21200
1998-09-28	92.00	94.20	92.00	94.00	300
1998-09-29	93.00	94.13	93.00	94.13	2400
1998-09-30	92.00	94.00	92.00	94.00	700
1998-10-01	92.00	92.94	89.75	89.75	3500
1998-10-02	90.00	90.00	89.50	89.50	2700
1998-10-05	89.00	89.00	81.50	81.88	11300
1998-10-06	84.75	84.75	83.38	83.38	1100
1998-10-07	82.00	83.00	82.00	82.19	1400
1998-10-08	82.00	82.00	78.00	82.00	7000
1998-10-09	78.13	81.00	78.13	81.00	1900
1998-10-12	81.00	83.50	81.00	82.00	4200
1998-10-13	82.00	82.00	79.00	79.00	2200
1998-10-14	79.50	79.50	79.50	79.50	700
1998-10-15	79.00	79.00	79.00	79.00	400
1998-10-16	84.75	85.81	84.50	84.69	5100
1998-10-19	81.31	87.50	80.38	87.50	10100
1998-10-20	87.50	89.00	85.31	88.00	2200
1998-10-21	87.00	87.00	83.00	85.00	5700
1998-10-22	83.25	87.25	83.25	87.25	16200
1998-10-23	88.25	88.25	86.63	86.63	1500
1998-10-26	86.94	88.25	86.94	88.25	5400
1998-10-27	88.25	88.25	88.25	88.25	100
1998-10-28	87.44	88.25	85.13	88.25	1100
1998-10-30	88.25	89.25	85.88	89.25	1700
1998-11-02	88.13	88.13	87.25	87.25	5300
1998-11-03	89.25	89.25	88.13	89.00	3200
1998-11-04	90.00	90.00	88.00	88.00	400
1998-11-05	90.00	90.13	90.00	90.13	3200
1998-11-06	89.56	90.25	89.56	89.94	1200
1998-11-09	90.00	90.00	88.88	88.88	1600
1998-11-10	88.63	88.88	88.63	88.88	500
1998-11-11	90.25	90.25	90.25	90.25	400
1998-11-12	88.00	90.00	87.25	90.00	4000
1998-11-13	90.25	90.25	87.00	87.00	1800
1998-11-16	88.38	88.38	87.00	87.06	1100
1998-11-17	85.25	85.31	85.25	85.31	1900
1998-11-18	85.00	85.00	85.00	85.00	1000
1998-11-19	89.75	89.75	85.00	85.00	2600
1998-11-20	85.00	89.75	85.00	89.75	700
1998-11-23	90.00	90.00	86.50	86.50	1600
1998-11-24	86.00	86.00	85.50	85.50	1100
1998-11-25	86.50	87.00	85.50	87.00	5400
1998-11-30	85.75	85.75	85.50	85.50	2400
1998-12-01	87.50	87.50	85.06	85.06	700
1998-12-02	86.13	86.44	86.00	86.44	700
1998-12-03	85.06	86.50	85.00	86.50	2900
1998-12-04	84.50	84.88	84.00	84.00	3800
1998-12-07	84.50	84.75	83.50	84.50	2500
1998-12-08	85.00	85.00	84.00	84.00	500
1998-12-09	83.50	84.00	80.38	84.00	2900
1998-12-10	80.50	81.50	80.50	81.50	700
1998-12-11	83.75	83.75	83.75	83.75	3900
1998-12-14	81.00	81.16	81.00	81.16	13100
1998-12-15	80.38	82.00	80.38	82.00	1000
1998-12-16	82.19	82.19	80.38	80.50	5800
1998-12-17	80.38	84.88	80.38	84.88	9100
1998-12-18	86.00	87.00	84.25	84.63	11200
1998-12-21	84.25	85.50	84.25	85.13	11400
1998-12-22	85.50	90.00	84.88	85.50	5900
1998-12-23	89.50	90.00	85.75	90.00	4300
1998-12-24	90.00	90.00	85.00	89.50	1000
1998-12-28	85.00	92.00	85.00	92.00	6700
1998-12-29	90.00	90.00	86.63	89.00	4600
1998-12-30	89.25	89.50	89.00	89.50	2400
1998-12-31	89.00	91.00	89.00	90.00	2700
1999-01-04	90.00	92.00	87.00	88.94	4200
1999-01-05	88.94	88.94	87.00	88.94	2900
1999-01-06	88.00	88.50	87.00	87.00	1300
1999-01-07	87.00	88.50	85.75	88.50	2000
1999-01-08	88.50	88.50	87.00	88.25	6000
1999-01-11	88.25	88.25	86.94	88.25	6700
1999-01-12	88.25	88.25	87.25	87.25	4000
1999-01-13	82.00	88.13	82.00	88.13	14400
1999-01-14	88.13	88.25	87.81	88.13	9500
1999-01-15	87.50	88.13	87.50	88.13	3200
1999-01-19	88.13	88.13	88.13	88.13	200
1999-01-20	88.13	88.13	87.63	88.13	10600
1999-01-21	87.63	89.00	87.00	87.00	7500
1999-01-22	88.63	88.63	87.00	88.25	11400
1999-01-25	88.25	88.63	87.00	87.00	3900
1999-01-26	87.00	88.63	87.00	87.50	3700
1999-01-27	87.25	87.25	87.13	87.13	3000
1999-01-28	87.00	87.00	87.00	87.00	500
1999-01-29	86.50	88.44	85.13	88.25	1800
1999-02-01	86.69	86.69	85.13	85.13	700
1999-02-02	85.13	85.25	79.00	79.00	8300
1999-02-03	83.25	86.38	68.00	80.00	40100
1999-02-04	86.00	86.00	78.00	81.38	3100
1999-02-05	84.00	84.00	80.31	80.38	4600
1999-02-08	82.88	82.88	80.88	81.00	3200
1999-02-09	82.00	82.00	81.00	81.00	10300
1999-02-10	80.38	81.63	80.38	81.63	700
1999-02-11	80.25	80.75	80.25	80.25	24500
1999-02-12	80.25	80.25	79.25	79.75	1800
1999-02-16	79.00	82.00	78.13	78.13	9000
1999-02-17	78.00	78.13	78.00	78.00	1400
1999-02-18	78.00	78.00	77.00	78.00	1900
1999-02-19	78.00	82.25	78.00	78.00	5000
1999-02-22	82.00	82.00	78.00	78.00	6200
1999-02-23	78.00	79.50	77.00	77.00	7100
1999-02-24	78.00	78.00	78.00	78.00	3200
1999-02-25	78.25	80.00	77.00	80.00	6200
1999-02-26	77.25	79.88	77.13	79.88	6500
1999-03-01	79.88	80.00	78.88	80.00	4000
1999-03-02	80.00	80.00	78.00	79.06	600
1999-03-03	78.00	79.94	77.50	77.50	400
1999-03-04	77.50	79.00	77.38	78.97	1600
1999-03-05	79.94	79.94	78.00	78.50	4700
1999-03-08	80.13	82.00	80.00	80.00	5500
1999-03-09	80.25	80.75	78.88	78.88	10600
1999-03-10	81.75	81.75	80.00	81.75	1700
1999-03-11	81.00	81.75	78.25	81.75	1900
1999-03-12	78.25	80.00	75.00	78.00	11900
1999-03-15	77.13	77.16	76.88	77.00	15900
1999-03-16	76.75	78.00	76.75	77.50	6700
1999-03-17	76.75	77.00	75.06	76.19	4300
1999-03-18	76.94	76.94	76.94	76.94	1600
1999-03-19	76.94	77.50	76.25	76.50	6700
1999-03-22	76.50	77.44	76.13	77.44	4300
1999-03-23	76.00	77.50	76.00	76.84	2300
1999-03-24	77.00	77.50	76.00	76.00	3200
1999-03-25	76.13	77.06	76.00	76.00	4800
1999-03-26	76.02	76.02	76.00	76.00	2100
1999-03-29	75.00	76.63	75.00	76.63	4400
1999-03-30	76.63	76.94	76.63	76.94	2300
1999-03-31	76.63	81.00	76.00	81.00	14100
1999-04-01	78.00	78.00	77.38	77.38	3100
1999-04-05	78.00	80.25	78.00	80.25	700
1999-04-06	79.50	80.13	79.13	79.88	4100
1999-04-07	79.00	80.00	79.00	80.00	7600
1999-04-08	80.00	81.00	79.00	81.00	2800
1999-04-09	78.75	81.00	78.75	80.13	800
1999-04-12	80.50	84.00	80.50	82.75	8400
1999-04-13	86.00	88.00	84.00	88.00	13200
1999-04-14	87.00	97.50	87.00	91.50	6100
1999-04-15	88.50	92.00	88.50	92.00	4100
1999-04-16	92.00	95.00	92.00	94.00	7700
1999-04-19	85.00	95.00	85.00	93.50	5500
1999-04-20	93.00	93.00	85.00	85.25	14200
1999-04-21	85.25	85.25	83.50	83.50	3500
1999-04-22	82.00	85.00	78.00	83.00	10600
1999-04-23	83.00	85.25	81.00	85.25	3000
1999-04-26	82.00	83.00	82.00	82.00	2700
1999-04-27	84.00	84.00	78.00	79.00	3000
1999-04-28	82.00	82.00	79.13	79.25	2100
1999-04-29	84.00	84.00	76.00	77.75	15600
1999-04-30	76.75	82.00	76.75	80.25	1400
1999-05-03	80.00	80.75	76.50	80.00	3300
1999-05-04	80.00	80.00	79.00	79.50	1300
1999-05-05	78.50	82.00	77.50	77.50	12000
1999-05-06	83.00	83.00	83.00	83.00	700
1999-05-07	81.00	83.00	81.00	83.00	2500
1999-05-10	81.00	82.00	79.75	82.00	700
1999-05-11	80.00	84.25	79.00	82.00	2200
1999-05-12	82.00	82.00	81.00	81.00	3500
1999-05-13	80.00	85.00	80.00	83.13	2600
1999-05-14	84.00	86.00	82.00	84.00	8000
1999-05-17	84.00	84.00	82.00	83.00	1600
1999-05-18	82.25	82.25	82.25	82.25	100
1999-05-19	84.25	84.25	82.25	82.25	500
1999-05-20	82.00	84.00	82.00	82.75	3600
1999-05-21	84.00	84.00	83.00	83.00	4100
1999-05-24	83.50	83.50	82.75	83.00	1800
1999-05-25	81.50	82.50	81.00	82.50	9100
1999-05-26	81.63	82.44	80.50	80.50	5300
1999-05-27	81.06	81.06	80.13	80.13	1100
1999-05-28	80.50	82.50	80.06	82.50	6300
1999-06-01	81.75	81.75	81.00	81.00	1000
1999-06-02	80.06	82.75	80.00	81.00	6600
1999-06-03	81.00	82.00	81.00	81.00	5500
1999-06-04	81.00	81.50	80.63	81.50	13800
1999-06-07	80.00	81.50	80.00	80.75	7100
1999-06-08	80.75	80.81	80.00	80.25	6400
1999-06-09	79.75	80.50	79.75	80.13	12200
1999-06-10	80.00	80.13	79.50	80.00	8200
1999-06-11	80.00	80.00	79.50	80.00	17600
1999-06-14	79.00	79.50	78.00	78.75	5200
1999-06-15	78.75	79.25	78.75	79.25	300
1999-06-16	80.75	80.75	79.25	80.00	1600
1999-06-17	80.00	80.38	80.00	80.09	800
1999-06-18	80.75	80.75	79.75	80.13	8100
1999-06-21	80.13	80.75	80.00	80.25	3000
1999-06-22	80.00	81.75	79.75	81.75	66900
1999-06-23	81.94	81.94	81.06	81.06	8100
1999-06-24	80.28	80.28	80.00	80.13	8200
1999-06-25	80.69	80.78	80.00	80.13	19900
1999-06-28	79.50	80.69	78.88	80.69	10600
1999-06-29	80.69	82.00	80.38	81.63	25000
1999-06-30	82.00	82.00	80.75	80.75	23000
1999-07-01	80.63	80.75	80.00	80.38	7800
1999-07-02	80.19	81.81	80.00	81.81	6900
1999-07-06	81.13	81.13	80.63	80.63	11200
1999-07-07	80.00	80.75	80.00	80.25	18200
1999-07-08	80.50	82.00	79.69	81.50	2400
1999-07-09	81.94	81.94	81.00	81.00	2800
1999-07-12	80.13	80.25	79.00	80.00	9700
1999-07-13	80.50	80.50	80.00	80.00	1000
1999-07-14	80.00	80.25	79.13	80.25	15400
1999-07-15	80.25	80.25	79.00	79.00	400
1999-07-16	80.00	81.00	80.00	81.00	5700
1999-07-19	79.75	81.00	79.75	81.00	9800
1999-07-20	80.00	80.88	80.00	80.88	7400
1999-07-21	80.25	80.50	80.19	80.50	7000
1999-07-22	80.38	80.75	80.19	80.19	25500
1999-07-23	81.13	81.13	81.13	81.13	100
1999-07-26	80.13	81.00	77.00	79.75	4900
1999-07-27	80.31	81.00	80.00	81.00	3400
1999-07-28	80.75	81.50	80.50	81.06	6800
1999-07-29	81.25	81.25	79.69	80.13	11000
1999-07-30	80.38	80.38	79.63	79.75	17600
1999-08-02	80.00	80.25	80.00	80.00	500
1999-08-03	79.50	79.81	79.50	79.69	9700
1999-08-04	79.50	80.00	79.50	80.00	2500
1999-08-05	79.50	79.50	79.06	79.06	2700
1999-08-06	79.00	79.00	79.00	79.00	700
1999-08-09	79.13	79.75	79.00	79.00	4500
1999-08-10	79.00	79.50	78.63	79.50	1400
1999-08-11	78.63	79.13	78.50	79.13	1100
1999-08-12	79.00	79.00	79.00	79.00	100
1999-08-13	79.00	79.00	79.00	79.00	300
1999-08-16	79.00	79.00	79.00	79.00	2100
1999-08-17	78.63	79.13	78.13	78.13	6300
1999-08-18	78.38	79.00	78.38	78.72	5500
1999-08-19	78.50	78.50	76.25	77.94	11800
1999-08-20	77.13	78.00	77.13	78.00	11900
1999-08-23	78.00	78.00	77.63	78.00	10500
1999-08-24	77.94	78.75	77.94	78.00	2100
1999-08-25	79.44	79.44	78.00	78.63	12400
1999-08-26	78.63	78.75	78.63	78.69	4000
1999-08-27	78.63	80.00	78.63	79.13	17400
1999-08-30	78.75	78.94	78.13	78.50	12900
1999-08-31	78.00	78.25	78.00	78.25	5600
1999-09-01	78.25	78.88	78.25	78.50	10100
1999-09-02	78.00	78.00	77.00	77.75	1400
1999-09-03	79.50	79.63	78.50	78.50	2900
1999-09-07	78.50	79.88	78.50	79.25	4900
1999-09-08	78.50	79.50	78.50	79.00	3100
1999-09-09	78.13	79.75	78.13	79.56	8500
1999-09-10	80.00	80.00	79.44	80.00	1700
1999-09-13	79.00	79.00	78.56	78.56	400
1999-09-14	78.50	78.50	78.50	78.50	400
1999-09-15	78.00	80.38	78.00	79.00	3100
1999-09-16	78.25	78.25	77.75	77.81	2400
1999-09-17	77.81	77.81	77.81	77.81	1700
1999-09-20	77.78	78.50	77.75	78.50	21200
1999-09-21	78.25	78.28	77.81	77.81	11900
1999-09-22	77.81	78.50	77.81	78.13	7300
1999-09-23	78.13	79.00	78.00	78.50	5700
1999-09-24	79.00	79.00	78.31	78.31	8100
1999-09-27	78.13	79.00	78.13	78.13	3700
1999-09-28	79.25	79.25	78.00	78.00	5600
1999-09-29	79.25	79.25	78.00	78.00	1300
1999-09-30	78.88	78.88	76.75	76.75	14100
1999-10-01	76.00	76.81	75.75	76.81	5100
1999-10-04	77.88	77.88	76.50	77.50	2500
1999-10-05	77.00	77.25	77.00	77.25	6300
1999-10-06	77.38	77.88	77.25	77.88	2400
1999-10-07	77.38	77.44	77.06	77.25	3400
1999-10-08	78.00	78.00	77.75	77.75	700
1999-10-12	77.00	77.00	76.75	76.75	700
1999-10-13	76.50	76.50	75.38	75.38	1200
1999-10-14	75.25	76.00	75.25	76.00	3500
1999-10-15	75.81	75.84	75.00	75.00	2200
1999-10-18	75.63	75.63	74.75	75.63	1900
1999-10-19	75.75	75.75	75.00	75.00	1600
1999-10-20	75.00	75.50	75.00	75.50	14800
1999-10-21	75.00	75.56	74.00	75.25	7200
1999-10-22	75.00	76.00	75.00	75.31	1600
1999-10-25	75.25	75.50	74.75	74.88	13700
1999-10-26	75.63	77.63	75.63	76.13	2900
1999-10-27	76.34	76.63	75.94	76.50	4400
1999-10-28	76.63	77.06	76.25	76.63	5900
1999-10-29	76.13	76.50	76.00	76.00	4500
1999-11-01	77.25	77.25	76.25	76.75	3800
1999-11-02	77.00	77.13	76.38	77.13	1600
1999-11-03	77.25	77.25	74.50	77.25	18800
1999-11-04	76.25	76.50	75.63	75.94	5400
1999-11-05	76.00	76.31	75.69	75.69	8600
1999-11-08	75.91	76.50	75.91	76.50	5000
1999-11-09	76.50	76.81	75.88	76.50	1600
1999-11-10	75.88	77.00	75.56	77.00	1600
1999-11-11	75.69	76.00	75.69	76.00	2300
1999-11-12	76.00	77.13	75.38	76.50	7900
1999-11-15	76.50	76.50	76.00	76.00	2300
1999-11-16	75.88	75.88	75.50	75.50	1800
1999-11-17	76.06	76.19	75.50	75.50	6100
1999-11-18	75.50	75.50	75.38	75.50	6800
1999-11-19	75.75	75.75	75.50	75.50	800
1999-11-22	75.50	75.50	74.88	74.88	2100
1999-11-23	75.25	75.25	75.00	75.00	7700
1999-11-24	75.00	75.13	74.06	74.06	5500
1999-11-29	74.19	74.50	74.19	74.25	1900
1999-11-30	74.06	74.13	72.25	72.25	8200
1999-12-01	73.25	73.25	70.88	72.50	5300
1999-12-02	72.25	72.88	72.25	72.69	2100
1999-12-03	73.13	73.16	72.50	72.50	2300
1999-12-06	73.00	74.00	72.75	73.75	7800
1999-12-07	74.00	74.00	73.19	73.19	4600
1999-12-08	73.19	73.19	72.50	72.50	3800
1999-12-09	72.50	72.75	72.25	72.25	3000
1999-12-10	72.06	73.00	71.94	73.00	16700
1999-12-13	72.00	72.00	69.31	71.38	6700
1999-12-14	71.38	73.50	71.00	72.25	4900
1999-12-15	71.25	71.50	69.50	69.75	23300
1999-12-16	69.94	70.06	69.75	69.75	8900
1999-12-17	70.13	70.13	69.38	69.56	18900
1999-12-20	69.88	70.75	69.88	70.63	6100
1999-12-21	70.00	70.13	70.00	70.13	1300
1999-12-22	70.13	70.13	70.13	70.13	300
1999-12-23	70.19	70.25	70.13	70.13	5300
1999-12-27	70.06	70.25	69.06	70.25	9900
1999-12-28	70.00	70.25	69.50	69.88	6100
1999-12-29	70.00	70.25	69.75	70.13	3700
1999-12-30	70.06	70.19	69.50	70.19	4800
1999-12-31	69.88	69.94	69.75	69.75	6600
2000-01-03	69.75	70.00	69.06	69.06	5900
2000-01-04	69.00	69.00	68.38	68.38	3700
2000-01-05	68.25	68.25	67.38	67.38	2400
2000-01-06	65.50	66.25	64.13	65.25	10000
2000-01-07	65.00	66.00	65.00	65.56	2100
2000-01-10	65.56	68.13	65.56	68.13	6200
2000-01-11	68.13	69.88	62.88	63.00	28200
2000-01-12	62.69	64.00	62.38	62.38	3200
2000-01-13	60.50	63.00	60.00	60.75	14600
2000-01-14	62.50	65.13	61.13	64.75	37300
2000-01-18	65.31	66.00	62.38	66.00	6400
2000-01-19	63.38	67.00	63.38	63.50	3000
2000-01-20	62.00	64.25	62.00	63.25	3400
2000-01-21	62.19	64.25	61.94	62.00	9500
2000-01-24	61.94	67.00	61.94	63.63	9100
2000-01-25	62.75	64.78	62.75	64.38	3100
2000-01-26	62.00	63.00	62.00	62.50	5400
2000-01-27	62.50	62.50	61.50	62.31	6400
2000-01-28	62.25	62.25	62.00	62.00	3500
2000-01-31	61.00	61.69	60.88	60.88	3800
2000-02-01	60.75	61.50	60.00	61.50	13700
2000-02-02	60.00	62.00	60.00	61.88	4100
2000-02-03	62.00	62.50	62.00	62.50	800
2000-02-04	60.50	61.88	60.50	61.75	6500
2000-02-07	61.81	63.75	61.75	63.31	2500
2000-02-08	60.38	62.06	60.38	61.00	1000
2000-02-09	60.94	66.00	60.94	65.75	4600
2000-02-10	67.00	67.00	64.75	65.25	7300
2000-02-11	66.56	66.56	61.63	61.63	3000
2000-02-14	61.63	63.69	61.63	62.75	5300
2000-02-15	62.75	62.88	61.25	62.00	25600
2000-02-16	62.25	63.63	62.25	62.63	12000
2000-02-17	63.63	63.63	62.25	63.00	6700
2000-02-18	62.25	63.63	62.25	63.38	5200
2000-02-22	63.00	63.00	62.00	62.50	7000
2000-02-23	62.75	64.63	62.63	64.63	4800
2000-02-24	62.63	64.50	61.50	61.50	1900
2000-02-25	62.25	63.50	62.13	62.25	28100
2000-02-28	61.75	64.50	61.75	64.50	1100
2000-02-29	64.50	64.50	62.50	64.50	3700
2000-03-01	62.63	64.25	61.50	61.50	10900
2000-03-02	62.06	62.06	61.63	61.63	1100
2000-03-03	61.63	62.13	61.63	62.00	1500
2000-03-06	64.00	64.75	61.63	63.25	2800
2000-03-07	63.00	63.13	62.00	63.13	6900
2000-03-08	61.75	63.00	61.63	61.94	2600
2000-03-09	61.94	62.25	61.63	62.25	7400
2000-03-10	61.63	61.63	61.63	61.63	1200
2000-03-13	61.64	61.64	61.63	61.63	2300
2000-03-14	61.94	62.50	61.50	61.50	12600
2000-03-15	61.50	63.00	61.50	62.13	1900
2000-03-16	63.75	64.00	61.52	64.00	2300
2000-03-17	61.00	63.50	61.00	63.50	5600
2000-03-20	61.50	64.00	61.50	61.63	2600
2000-03-21	62.00	63.75	62.00	63.44	9400
2000-03-22	61.50	63.25	61.50	62.88	4500
2000-03-23	62.25	62.25	60.94	61.56	6000
2000-03-24	63.00	63.75	61.25	62.00	5700
2000-03-27	62.00	63.00	62.00	62.00	1400
2000-03-28	61.56	62.31	61.50	62.31	5600
2000-03-29	61.56	61.78	60.88	60.88	7800
2000-03-30	61.00	61.19	58.88	59.25	7800
2000-03-31	59.06	60.75	55.88	56.47	58400
2000-04-03	55.88	59.50	55.88	59.50	10400
2000-04-04	59.50	60.75	58.00	60.75	10500
2000-04-05	60.25	63.50	60.25	63.25	8100
2000-04-06	61.50	62.06	59.88	60.69	23200
2000-04-07	60.75	65.00	60.69	65.00	3800
2000-04-10	62.00	64.00	59.50	60.25	13300
2000-04-11	60.00	63.00	59.25	60.50	9300
2000-04-12	60.00	61.75	60.00	60.13	2600
2000-04-13	59.75	61.25	59.75	60.38	6400
2000-04-14	60.38	62.25	59.77	61.00	3600
2000-04-17	57.56	60.94	57.50	59.19	10600
2000-04-18	59.50	61.00	59.50	60.88	700
2000-04-19	59.75	63.25	59.75	62.50	13800
2000-04-20	61.00	61.00	61.00	61.00	3300
2000-04-24	60.88	62.38	59.75	60.00	12000
2000-04-25	60.00	63.00	60.00	61.75	6500
2000-04-26	61.75	63.38	61.00	61.00	11800
2000-04-27	60.98	63.50	60.00	60.25	9000
2000-04-28	60.25	63.13	60.25	63.13	1100
2000-05-01	62.31	64.13	59.94	64.13	2000
2000-05-02	64.13	65.44	61.25	64.00	5000
2000-05-03	62.75	62.75	61.50	62.00	500
2000-05-05	62.63	62.63	62.13	62.13	3700
2000-05-08	64.13	65.88	62.25	62.25	3500
2000-05-09	62.38	62.56	60.50	60.50	1700
2000-05-10	60.31	61.06	60.31	61.06	400
2000-05-11	61.44	62.50	61.44	62.13	5900
2000-05-12	61.50	61.50	59.88	61.00	23600
2000-05-15	60.38	60.38	59.39	59.63	5300
2000-05-16	59.63	60.63	59.38	59.38	4800
2000-05-17	59.38	59.50	58.50	58.50	5600
2000-05-18	57.13	60.13	57.13	59.75	18300
2000-05-19	59.75	59.75	59.25	59.25	2800
2000-05-22	59.02	59.75	58.25	59.69	5400
2000-05-23	59.75	59.75	57.25	59.63	12400
2000-05-24	59.63	60.00	59.13	59.88	15600
2000-05-25	60.00	60.16	59.88	59.88	2000
2000-05-26	59.44	59.44	57.88	58.25	14200
2000-05-30	58.25	59.88	57.88	59.25	11700
2000-05-31	59.50	60.50	59.50	60.00	6100
2000-06-01	60.25	61.00	60.25	61.00	3300
2000-06-02	61.00	61.75	61.00	61.63	8300
2000-06-05	62.75	62.75	61.00	62.13	9700
2000-06-06	62.06	62.50	61.75	62.00	5900
2000-06-07	62.00	62.50	61.25	61.25	3200
2000-06-08	61.25	61.78	60.00	61.72	1900
2000-06-09	61.19	61.81	61.19	61.81	2800
2000-06-12	61.00	61.88	61.00	61.00	900
2000-06-13	61.00	62.13	60.88	62.13	1600
2000-06-14	62.00	62.13	62.00	62.13	1200
2000-06-15	61.97	62.88	61.63	62.88	2800
2000-06-16	62.94	63.00	61.13	62.00	48700
2000-06-19	62.00	62.00	61.98	62.00	1100
2000-06-20	61.63	62.50	61.63	62.44	4000
2000-06-21	62.38	62.38	60.00	60.25	9800
2000-06-22	60.25	61.25	60.25	61.25	5700
2000-06-23	60.97	61.61	60.97	61.31	7500
2000-06-26	60.75	61.63	60.75	61.13	2900
2000-06-27	61.00	61.56	60.75	61.50	22000
2000-06-28	61.75	63.25	61.75	63.25	5100
2000-06-29	63.25	64.63	62.25	63.63	12000
2000-06-30	63.63	63.88	55.88	59.50	54500
2000-07-03	59.13	59.13	57.75	58.63	2800
2000-07-05	58.81	59.00	56.38	56.44	13100
2000-07-06	58.88	59.94	58.88	59.94	1300
2000-07-07	59.94	60.59	59.94	60.25	2600
2000-07-10	60.75	63.00	60.25	62.69	14400
2000-07-11	62.38	63.25	62.31	62.38	1500
2000-07-12	63.00	63.13	61.44	62.81	5000
2000-07-13	62.75	62.75	61.00	61.00	3900
2000-07-14	60.13	61.50	60.13	61.50	2900
2000-07-17	61.50	61.75	61.00	61.63	3800
2000-07-18	61.81	61.81	61.38	61.38	500
2000-07-19	61.38	61.38	61.38	61.38	400
2000-07-20	61.38	61.63	61.38	61.50	300
2000-07-21	61.50	61.50	61.44	61.44	500
2000-07-24	61.06	61.09	60.08	60.25	1300
2000-07-25	60.50	62.00	60.38	62.00	1600
2000-07-26	61.00	61.13	60.03	60.88	2200
2000-07-27	60.88	61.13	59.75	59.75	4100
2000-07-28	59.75	61.13	59.75	60.69	8900
2000-07-31	60.75	61.00	60.69	61.00	3900
2000-08-01	61.00	61.38	61.00	61.31	7000
2000-08-02	61.00	61.23	61.00	61.23	1200
2000-08-03	61.00	61.00	61.00	61.00	700
2000-08-04	61.31	62.75	61.31	62.50	11500
2000-08-07	62.00	62.81	60.75	60.75	11200
2000-08-08	61.50	62.25	61.50	62.25	16000
2000-08-09	61.88	61.88	61.69	61.69	600
2000-08-10	61.69	61.69	61.69	61.69	100
2000-08-11	61.88	62.19	61.88	62.19	3900
2000-08-14	62.38	63.09	62.06	62.75	1900
2000-08-15	62.81	64.56	62.81	64.31	7500
2000-08-16	64.50	65.00	62.44	62.75	11800
2000-08-17	63.13	63.75	63.13	63.75	14200
2000-08-18	63.50	64.13	63.50	64.13	4900
2000-08-21	64.19	64.22	63.69	63.69	2900
2000-08-22	64.00	64.88	64.00	64.50	24100
2000-08-23	64.50	66.63	64.50	65.25	2300
2000-08-24	64.56	65.81	64.56	64.94	4000
2000-08-25	65.81	65.81	64.88	65.00	500
2000-08-28	64.97	64.97	64.56	64.66	26400
2000-08-29	64.88	64.88	64.63	64.75	7500
2000-08-30	65.00	65.31	64.69	65.31	2800
2000-08-31	65.00	65.81	65.00	65.81	4600
2000-09-01	65.13	65.13	65.13	65.13	100
2000-09-05	65.19	65.19	65.13	65.13	2200
2000-09-06	65.88	66.88	65.19	65.63	6700
2000-09-07	66.25	66.63	65.31	66.63	4800
2000-09-08	65.31	66.56	65.19	66.00	2000
2000-09-11	65.81	65.81	65.13	65.13	1500
2000-09-12	65.13	66.11	65.13	65.38	800
2000-09-13	65.56	66.25	65.50	65.88	1500
2000-09-14	65.63	66.75	65.63	66.75	1300
2000-09-15	65.69	66.75	65.69	66.75	8300
2000-09-18	66.19	66.38	66.06	66.06	4200
2000-09-19	66.38	66.94	66.38	66.56	2100
2000-09-20	66.13	67.44	66.13	66.44	6100
2000-09-22	66.50	67.25	66.00	66.00	1700
2000-09-25	65.63	69.50	65.63	69.50	18000
2000-09-26	69.50	69.94	69.38	69.94	3300
2000-09-27	70.13	70.25	69.75	70.19	11100
2000-09-28	70.00	75.50	70.00	73.31	9700
2000-09-29	73.25	73.63	71.50	71.56	6700
2000-10-02	71.25	72.31	69.63	71.50	8300
2000-10-03	70.38	72.38	70.38	72.38	4400
2000-10-04	71.06	71.38	71.06	71.38	800
2000-10-05	71.00	71.38	70.84	70.84	14800
2000-10-06	70.25	70.88	69.44	69.63	17700
2000-10-09	69.44	69.50	69.38	69.38	16700
2000-10-10	69.97	70.31	69.75	69.75	1600
2000-10-11	69.75	71.13	69.75	70.13	14200
2000-10-12	70.44	70.44	67.50	69.88	21900
2000-10-13	69.00	75.00	69.00	75.00	7400
2000-10-16	72.56	74.94	72.56	72.88	5900
2000-10-17	74.19	74.19	74.06	74.06	400
2000-10-18	71.38	74.69	69.88	72.94	3900
2000-10-19	72.19	74.25	72.19	74.25	2800
2000-10-20	71.50	76.00	71.50	74.06	6500
2000-10-23	72.50	72.50	72.44	72.44	600
2000-10-24	72.69	72.69	71.56	71.69	2200
2000-10-25	72.69	72.75	70.88	71.00	4300
2000-10-26	72.75	72.75	69.38	69.38	1900
2000-10-27	69.81	69.81	69.69	69.69	1200
2000-10-30	69.75	71.19	69.19	71.19	1800
2000-10-31	71.19	80.00	70.00	74.00	7800
2000-11-01	74.06	74.75	70.63	71.31	6100
2000-11-02	72.63	73.30	71.25	73.30	2400
2000-11-03	71.56	74.94	71.56	74.94	700
2000-11-06	73.25	73.69	72.13	72.13	5500
2000-11-07	71.13	72.63	70.81	72.63	3000
2000-11-08	72.88	74.00	72.88	73.50	7300
2000-11-09	73.59	73.75	73.25	73.75	4500
2000-11-10	73.00	73.00	70.13	71.31	900
2000-11-13	70.06	70.56	69.75	70.56	1500
2000-11-14	71.39	71.41	70.00	70.06	2400
2000-11-15	70.00	74.00	70.00	72.31	3500
2000-11-16	69.94	72.38	69.94	71.69	1300
2000-11-17	72.25	72.25	69.75	69.75	4200
2000-11-20	70.00	72.31	69.69	70.63	10700
2000-11-21	71.31	71.31	70.20	70.50	2400
2000-11-22	70.75	71.75	70.50	71.75	5700
2000-11-24	71.00	72.38	71.00	72.13	5000
2000-11-27	71.00	72.31	70.50	71.06	4500
2000-11-28	72.38	72.38	71.81	71.81	2300
2000-11-29	72.00	72.38	71.75	71.75	3400
2000-11-30	72.25	73.08	71.00	73.06	5200
2000-12-01	73.00	73.38	72.06	73.00	8800
2000-12-04	72.81	73.00	71.81	71.81	5700
2000-12-05	72.09	73.23	72.00	72.88	6100
2000-12-06	73.00	73.00	71.00	71.00	3800
2000-12-07	73.13	73.13	71.00	71.06	6500
2000-12-08	73.05	73.81	72.06	73.81	3500
2000-12-11	72.75	75.06	72.75	75.06	6300
2000-12-12	74.06	76.25	72.50	75.00	15100
2000-12-13	73.83	77.50	73.50	77.50	18300
2000-12-14	78.38	78.63	76.00	78.00	2400
2000-12-15	75.56	77.44	75.50	77.00	9900
2000-12-18	75.50	78.11	75.50	78.00	14800
2000-12-19	76.00	79.94	76.00	79.13	15600
2000-12-20	77.94	78.94	76.94	76.94	5100
2000-12-21	78.50	79.69	78.06	78.75	6800
2000-12-22	77.75	79.00	77.75	78.94	5600
2000-12-26	78.63	79.50	78.63	79.50	4000
2000-12-27	79.44	79.50	77.31	79.50	3500
2000-12-28	74.88	80.30	74.88	80.25	9400
2000-12-29	80.31	81.25	80.06	80.75	12100
2001-01-02	80.00	80.56	77.94	79.88	5300
2001-01-03	77.52	83.00	77.52	80.00	15400
2001-01-04	81.38	85.00	81.31	84.88	9300
2001-01-05	85.50	85.50	82.25	84.00	10500
2001-01-08	83.69	83.94	80.56	80.56	5000
2001-01-09	84.00	84.94	82.00	84.81	5600
2001-01-10	81.81	86.94	81.81	85.86	13300
2001-01-11	84.81	85.00	82.00	84.69	4000
2001-01-12	83.25	88.69	83.00	86.88	14800
2001-01-16	86.52	87.00	85.75	86.91	5400
2001-01-17	86.56	86.56	83.19	84.25	19600
2001-01-18	86.25	86.25	81.25	85.00	12800
2001-01-19	84.50	86.25	83.63	84.81	9600
2001-01-22	83.69	86.50	83.69	85.50	11500
2001-01-23	84.94	86.88	84.94	86.19	12000
2001-01-24	87.00	87.00	85.31	86.13	4400
2001-01-25	87.00	87.00	86.06	86.63	9500
2001-01-26	87.05	87.05	85.31	85.75	8500
2001-01-29	86.81	88.63	85.75	87.13	8700
2001-01-30	86.56	87.56	85.94	87.00	14700
2001-01-31	86.50	88.50	86.00	87.00	29900
2001-02-01	87.31	89.00	86.58	88.63	14300
2001-02-02	87.44	89.00	87.44	89.00	9300
2001-02-05	89.69	92.56	89.38	92.56	7500
2001-02-06	90.08	92.00	90.06	92.00	5300
2001-02-07	92.00	92.00	91.38	91.56	3300
2001-02-08	91.94	92.00	91.94	91.94	7000
2001-02-09	93.00	93.00	91.97	92.56	3000
2001-02-12	92.06	94.25	92.06	94.00	5000
2001-02-13	93.75	95.00	93.75	94.44	20200
2001-02-14	94.25	95.00	94.25	95.00	11200
2001-02-15	95.00	96.44	95.00	95.38	9400
2001-02-16	95.27	97.19	94.69	97.19	17400
2001-02-20	96.38	98.13	96.38	97.88	5100
2001-02-21	97.86	97.88	95.75	97.88	8900
2001-02-22	97.06	97.06	94.06	97.00	11900
2001-02-23	92.56	98.00	92.56	98.00	9400
2001-02-26	96.64	98.38	96.64	97.00	16800
2001-02-27	95.75	97.81	93.38	95.38	5200
2001-02-28	95.38	95.38	90.97	94.13	4400
2001-03-01	93.52	94.00	92.19	93.75	6800
2001-03-02	90.88	92.13	90.50	91.69	11000
2001-03-05	92.41	92.41	88.13	89.88	28800
2001-03-06	90.25	90.63	89.50	90.44	15500
2001-03-07	88.25	91.00	88.25	90.30	10000
2001-03-08	90.25	90.31	89.02	89.06	4100
2001-03-09	88.75	89.00	88.38	88.44	10600
2001-03-12	89.00	90.00	88.83	89.44	4300
2001-03-13	89.02	95.38	89.02	95.38	6300
2001-03-14	94.02	94.06	90.88	90.88	5600
2001-03-15	92.44	92.44	90.53	91.88	7900
2001-03-16	90.88	91.50	90.75	90.75	21700
2001-03-19	89.81	89.94	89.31	89.94	2200
2001-03-20	91.19	91.19	89.75	89.75	12900
2001-03-21	90.00	90.25	89.63	89.94	18200
2001-03-22	89.94	92.00	89.41	92.00	13100
2001-03-23	91.64	92.50	88.50	88.63	11400
2001-03-26	88.63	90.86	88.50	90.44	6500
2001-03-27	90.25	98.00	90.25	97.44	33100
2001-03-28	94.50	96.56	94.44	95.00	27400
2001-03-29	95.00	96.00	94.88	96.00	25600
2001-03-30	95.38	102.50	95.00	102.50	42500
2001-04-02	98.69	102.00	97.00	97.63	38200
2001-04-03	97.56	97.56	95.56	96.44	39300
2001-04-04	95.56	95.56	93.88	93.88	18500
2001-04-05	93.81	96.75	93.69	96.00	17400
2001-04-06	94.31	96.19	92.00	93.88	18100
2001-04-09	91.25	96.00	91.25	94.80	13200
2001-04-10	94.81	97.56	93.52	95.93	24500
2001-04-11	95.93	96.10	95.01	95.75	7700
2001-04-12	95.01	95.01	94.20	94.20	700
2001-04-16	98.00	98.02	94.53	95.00	1600
2001-04-17	96.99	97.00	95.43	95.88	21600
2001-04-18	95.85	96.25	95.85	95.88	19200
2001-04-19	95.70	98.84	95.70	96.80	12600
2001-04-20	98.00	98.24	98.00	98.12	8900
2001-04-23	98.12	98.40	97.60	98.35	2300
2001-04-24	96.60	96.60	94.72	94.72	8800
2001-04-25	98.00	98.98	94.73	95.86	7800
2001-04-26	97.94	98.25	96.05	96.05	8000
2001-04-30	95.74	96.50	94.30	94.30	15500
2001-05-01	94.28	97.59	94.28	96.15	18400
2001-05-02	96.40	97.00	96.40	96.59	1700
2001-05-03	96.50	96.50	95.26	96.30	2100
2001-05-04	94.51	96.20	94.51	96.20	1000
2001-05-07	96.05	97.87	95.73	97.12	8600
2001-05-08	97.12	97.90	95.80	97.49	12600
2001-05-09	97.61	97.95	96.30	97.00	3800
2001-05-10	97.25	97.90	95.05	95.05	2300
2001-05-11	96.00	96.00	93.48	93.55	4200
2001-05-14	93.75	93.80	91.50	93.54	2900
2001-05-15	95.72	96.00	93.30	93.30	5500
2001-05-16	96.23	96.50	93.87	95.78	12300
2001-05-17	95.75	96.79	95.55	95.60	4400
2001-05-18	94.47	94.75	94.47	94.75	400
2001-05-21	94.80	97.00	94.70	96.25	2800
2001-05-22	96.25	97.50	96.25	97.50	3500
2001-05-23	97.00	97.12	96.75	97.12	6900
2001-05-24	97.07	97.07	93.21	95.00	7900
2001-05-25	95.13	95.60	94.50	94.80	5300
2001-05-29	95.20	95.30	94.60	94.65	9000
2001-05-30	94.20	94.55	93.90	94.09	800
2001-05-31	93.90	94.25	93.16	93.50	5000
2001-06-01	93.50	95.00	93.00	94.99	21400
2001-06-04	95.00	95.25	94.49	94.99	3200
2001-06-05	95.50	96.60	95.50	96.60	4000
2001-06-06	96.75	97.20	96.45	97.20	5500
2001-06-07	97.00	97.86	96.99	97.70	5500
2001-06-08	97.75	97.98	97.75	97.97	4800
2001-06-11	97.88	97.88	97.75	97.88	3200
2001-06-12	95.40	96.61	95.40	96.50	5600
2001-06-13	96.50	96.59	96.50	96.59	400
2001-06-14	96.59	96.81	95.95	95.95	3800
2001-06-15	95.67	99.14	95.67	98.75	18000
2001-06-18	95.75	97.74	95.74	97.26	2500
2001-06-19	97.86	99.41	97.86	99.41	3400
2001-06-20	99.00	100.36	99.00	100.00	7600
2001-06-21	99.74	101.00	99.00	100.00	2300
2001-06-22	98.35	101.00	98.35	100.59	9500
2001-06-25	100.13	102.45	97.96	102.08	16700
2001-06-26	102.45	112.25	102.45	107.82	10500
2001-06-27	109.54	111.90	107.26	107.33	10100
2001-06-28	106.04	113.16	99.00	102.00	18500
2001-06-29	101.50	110.00	101.50	108.50	16500
2001-07-02	108.65	111.00	108.14	109.10	14200
2001-07-03	108.18	110.25	106.82	108.84	7200
2001-07-05	109.77	109.95	105.68	109.95	7900
2001-07-06	104.98	107.99	104.21	104.21	3600
2001-07-09	108.50	108.96	104.08	108.96	3100
2001-07-10	107.07	108.95	104.03	104.07	2900
2001-07-11	105.91	107.48	104.21	107.48	7600
2001-07-12	107.48	110.00	106.45	109.99	7600
2001-07-13	109.58	109.58	106.95	108.79	5700
2001-07-16	108.99	108.99	107.00	107.00	2100
2001-07-17	107.07	107.07	106.15	106.75	9400
2001-07-18	107.62	107.62	104.82	104.85	1400
2001-07-19	106.46	106.46	104.52	106.26	1500
2001-07-20	104.26	106.33	104.26	105.94	400
2001-07-23	105.94	105.95	104.05	104.05	2000
2001-07-24	104.00	104.00	98.07	100.52	4900
2001-07-25	101.00	101.00	98.25	99.75	7000
2001-07-26	99.75	102.09	99.74	101.75	25800
2001-07-27	101.71	105.02	100.00	104.76	5300
2001-07-30	105.00	105.00	103.76	103.76	1100
2001-07-31	103.76	105.96	100.51	100.51	2600
2001-08-01	100.75	103.56	100.75	103.56	1300
2001-08-02	103.56	103.56	100.85	102.48	5200
2001-08-03	102.48	104.56	100.73	103.21	3900
2001-08-06	103.20	104.49	102.22	103.04	1500
2001-08-07	102.00	106.00	101.23	102.20	7700
2001-08-08	102.25	104.71	102.25	102.75	3700
2001-08-09	103.25	103.65	102.75	103.65	1200
2001-08-10	100.75	103.00	100.50	102.07	2600
2001-08-13	103.03	105.87	102.07	105.00	22000
2001-08-14	105.98	105.99	103.34	104.92	5700
2001-08-15	104.95	106.00	104.94	105.10	3800
2001-08-16	106.00	106.00	104.68	106.00	3200
2001-08-17	105.50	106.00	104.68	106.00	1100
2001-08-20	104.51	106.71	103.50	105.90	4600
2001-08-21	104.54	106.56	104.00	104.03	2200
2001-08-22	104.05	107.87	103.75	107.87	4300
2001-08-23	107.90	109.72	107.15	108.36	8300
2001-08-24	106.81	107.97	105.31	107.97	5200
2001-08-27	105.09	109.37	104.59	107.27	6800
2001-08-28	106.18	106.47	104.51	104.51	55300
2001-08-29	104.50	105.97	104.50	105.70	1000
2001-08-30	100.75	105.90	100.50	102.37	6100
2001-08-31	102.40	104.45	102.03	102.21	4900
2001-09-04	101.60	103.00	101.28	101.28	11600
2001-09-05	102.50	102.50	100.12	100.90	6500
2001-09-06	99.60	100.95	96.85	98.97	5900
2001-09-07	96.50	99.00	92.20	95.00	47300
2001-09-10	94.40	94.40	90.43	91.31	20800
2001-09-17	89.45	93.96	81.90	93.36	12500
2001-09-18	93.25	94.85	89.97	90.97	2800
2001-09-19	90.00	92.90	86.50	87.75	18400
2001-09-20	87.75	90.00	85.50	90.00	7900
2001-09-21	80.00	89.15	80.00	85.50	10400
2001-09-24	82.05	87.00	80.50	80.53	29700
2001-09-25	84.50	85.95	81.08	84.99	7300
2001-09-26	86.00	86.00	81.00	83.01	10400
2001-09-27	85.00	85.00	81.09	84.44	2100
2001-09-28	81.50	86.36	81.50	83.19	14800
2001-10-01	86.00	86.00	84.50	86.00	6900
2001-10-02	84.50	87.97	84.50	86.00	5200
2001-10-03	87.00	89.00	86.97	88.88	7800
2001-10-04	88.00	97.47	88.00	96.47	6800
2001-10-05	97.50	97.50	92.52	92.58	7900
2001-10-08	94.00	94.25	93.60	93.60	1100
2001-10-09	85.92	95.76	84.85	91.25	17400
2001-10-10	90.00	94.00	88.19	94.00	12900
2001-10-11	92.13	97.00	90.00	94.00	6500
2001-10-12	94.47	94.47	91.53	92.50	1000
2001-10-15	92.49	94.75	91.35	94.20	2200
2001-10-16	93.00	94.75	92.10	94.00	7200
2001-10-17	92.14	92.14	90.75	91.86	8000
2001-10-18	93.12	94.47	91.75	92.01	2000
2001-10-19	94.96	94.96	92.18	93.50	2000
2001-10-22	89.00	95.00	89.00	95.00	5300
2001-10-23	95.00	95.97	92.85	94.97	3900
2001-10-25	94.75	94.75	93.50	94.73	1800
2001-10-26	94.00	96.70	93.25	94.50	8300
2001-10-29	95.21	95.76	91.26	91.26	17400
2001-10-30	92.55	92.55	86.26	86.91	10000
2001-10-31	88.00	96.99	88.00	94.00	13100
2001-11-01	93.47	93.55	92.25	93.33	8200
2001-11-02	93.33	94.75	89.00	90.70	13700
2001-11-05	92.52	92.52	90.44	91.97	4500
2001-11-06	90.25	93.84	90.25	93.00	5400
2001-11-07	93.00	93.10	91.04	91.04	6400
2001-11-08	92.76	92.76	91.50	92.48	1900
2001-11-09	93.97	93.97	91.45	92.00	1600
2001-11-12	90.02	91.99	90.00	90.30	1900
2001-11-13	90.95	90.99	90.09	90.47	1600
2001-11-14	90.02	91.00	88.26	91.00	3700
2001-11-15	89.40	92.90	89.40	92.30	6900
2001-11-16	93.00	93.00	90.97	92.96	10900
2001-11-19	91.12	94.00	91.12	93.47	2400
2001-11-20	92.74	94.97	91.75	91.75	2900
2001-11-21	91.55	93.80	89.01	90.00	10000
2001-11-23	91.00	91.00	90.88	91.00	1800
2001-11-26	91.00	91.23	89.55	89.61	18000
2001-11-27	90.00	91.03	88.67	89.07	16400
2001-11-28	91.00	91.99	88.70	91.00	17900
2001-11-29	89.50	90.61	89.50	90.00	4600
2001-11-30	90.24	92.95	89.51	92.62	14900
2001-12-03	91.93	92.48	91.51	91.55	2500
2001-12-04	91.50	92.03	88.60	92.00	5300
2001-12-05	91.30	94.29	90.56	93.00	29000
2001-12-06	92.60	95.00	90.30	94.00	33700
2001-12-07	95.00	97.14	94.00	96.75	5300
2001-12-10	96.00	96.85	95.67	95.67	10700
2001-12-11	96.98	97.97	95.20	97.85	6400
2001-12-12	92.12	98.00	92.12	96.23	20000
2001-12-13	86.10	95.68	86.10	94.68	15300
2001-12-14	94.68	98.00	92.80	97.00	30700
2001-12-17	95.25	98.00	92.19	97.70	18100
2001-12-18	97.40	99.30	97.40	98.75	4400
2001-12-19	98.00	99.75	93.42	98.09	15300
2001-12-20	97.75	98.53	95.00	96.25	7900
2001-12-21	96.00	98.38	94.45	98.04	67700
2001-12-24	98.00	98.40	98.00	98.21	600
2001-12-26	98.45	99.16	97.03	98.63	17800
2001-12-27	95.54	99.99	95.54	98.01	13400
2001-12-28	97.52	98.85	96.43	98.13	17800
2001-12-31	98.00	98.51	97.75	97.75	9900
2002-01-02	97.50	98.15	96.30	98.15	22600
2002-01-03	97.60	98.28	96.00	98.15	14300
2002-01-04	98.61	99.60	98.61	99.60	32800
2002-01-07	98.70	99.61	97.62	98.86	11200
2002-01-08	97.62	99.21	97.20	98.20	15800
2002-01-09	98.20	98.55	96.98	98.00	4800
2002-01-10	97.11	97.75	95.00	95.52	8900
2002-01-11	95.84	99.00	95.84	97.25	8400
2002-01-14	97.25	98.60	97.25	97.28	6300
2002-01-15	98.50	100.84	98.50	100.79	5100
2002-01-16	99.00	101.60	98.75	99.11	11200
2002-01-17	99.00	99.52	98.60	99.50	7000
2002-01-18	99.55	100.99	99.40	99.60	7900
2002-01-22	99.25	100.19	98.68	100.15	33900
2002-01-23	99.25	101.60	98.00	101.58	13900
2002-01-24	99.20	99.75	97.25	98.45	10900
2002-01-25	98.67	101.75	98.22	101.75	7000
2002-01-28	100.55	100.55	99.46	100.25	3900
2002-01-29	100.00	100.02	99.06	99.96	4500
2002-01-30	98.47	100.00	98.00	100.00	6500
2002-01-31	100.00	100.80	98.11	100.80	7400
2002-02-01	98.25	101.15	98.25	100.74	8600
2002-02-04	99.50	101.72	98.55	101.00	15900
2002-02-05	101.98	102.74	100.74	102.74	7900
2002-02-06	100.08	101.40	98.99	99.09	7300
2002-02-07	101.87	101.87	100.00	100.00	5100
2002-02-08	100.38	100.38	98.00	99.74	2400
2002-02-11	100.00	101.99	100.00	100.89	4100
2002-02-12	100.40	102.00	100.04	102.00	1700
2002-02-13	101.62	102.96	101.62	102.96	3200
2002-02-14	103.00	103.00	101.56	101.80	2200
2002-02-15	101.58	102.62	100.00	101.50	17400
2002-02-19	101.00	102.45	99.53	99.80	4600
2002-02-20	99.56	100.01	97.50	99.56	12800
2002-02-21	99.35	99.50	99.00	99.00	12400
2002-02-22	99.00	100.50	98.25	98.82	17000
2002-02-25	98.82	99.00	96.10	96.55	17000
2002-02-26	98.50	99.10	98.19	98.72	47400
2002-02-27	99.50	99.53	98.87	99.53	3900
2002-02-28	100.30	100.50	98.55	100.00	14700
2002-03-01	99.20	100.30	99.00	100.10	3000
2002-03-04	100.25	100.25	98.00	98.72	9600
2002-03-05	98.01	99.70	97.95	98.89	1800
2002-03-06	98.10	99.50	97.80	99.31	13300
2002-03-07	98.50	98.77	98.50	98.75	1100
2002-03-08	99.45	99.45	99.00	99.15	23100
2002-03-11	98.20	100.20	98.20	100.00	4500
2002-03-12	100.20	102.45	100.01	101.40	29000
2002-03-13	100.45	101.00	100.01	101.00	2200
2002-03-14	102.65	102.65	100.49	100.78	5400
2002-03-15	99.50	101.15	99.49	100.98	10800
2002-03-18	101.00	101.10	99.98	100.87	5700
2002-03-19	100.04	100.04	99.09	99.09	4100
2002-03-20	99.09	100.50	98.51	98.52	5500
2002-03-21	99.25	101.74	98.53	101.00	19000
2002-03-22	100.90	101.12	100.39	100.93	9400
2002-03-25	101.28	101.28	100.75	100.85	4700
2002-03-26	100.76	102.16	100.60	102.16	4200
2002-03-27	100.75	101.00	100.75	100.95	4000
2002-03-28	100.75	103.16	100.75	102.96	5900
2002-04-01	101.02	102.98	101.02	101.54	3000
2002-04-02	101.54	103.16	100.75	102.78	4700
2002-04-03	101.96	103.23	101.20	101.20	3000
2002-04-04	100.93	103.40	100.90	102.51	5200
2002-04-05	102.73	102.73	101.06	101.51	1800
2002-04-08	101.71	101.71	101.26	101.50	1600
2002-04-09	101.03	102.00	101.03	101.50	3800
2002-04-10	102.48	104.80	101.75	104.80	16300
2002-04-11	104.96	104.96	101.75	102.75	6500
2002-04-12	102.01	105.00	101.57	104.99	15000
2002-04-15	104.00	104.94	102.62	103.16	5300
2002-04-16	103.00	104.95	103.00	104.49	5800
2002-04-17	104.00	104.51	101.26	103.37	10300
2002-04-18	104.11	104.19	103.21	104.19	7500
2002-04-19	104.19	104.95	104.19	104.72	3100
2002-04-22	104.80	105.25	104.06	105.24	4100
2002-04-23	104.67	105.78	104.67	105.78	8400
2002-04-24	105.79	105.79	104.49	104.91	17600
2002-04-25	105.79	105.84	104.45	105.84	2500
2002-04-26	104.66	105.40	104.66	105.40	2000
2002-04-29	105.40	107.94	105.40	107.83	4700
2002-04-30	107.99	109.74	107.99	109.20	13600
2002-05-01	109.00	112.94	109.00	112.94	9700
2002-05-02	112.44	113.72	110.23	113.25	10500
2002-05-03	113.36	113.36	111.76	111.98	5300
2002-05-06	113.03	114.00	111.54	113.71	4100
2002-05-07	112.68	113.40	111.30	111.89	13700
2002-05-08	112.89	112.89	110.53	112.87	1800
2002-05-09	112.99	112.99	110.52	111.46	3400
2002-05-10	112.99	113.00	111.00	111.20	9700
2002-05-13	112.00	112.00	111.33	111.94	6500
2002-05-14	111.95	113.84	111.95	113.69	4700
2002-05-15	113.87	114.23	112.76	114.23	4700
2002-05-16	113.08	114.00	113.00	113.10	5500
2002-05-17	113.10	113.99	113.10	113.99	5900
2002-05-20	113.00	113.93	112.66	112.94	3100
2002-05-21	113.58	114.99	113.58	114.65	9400
2002-05-22	114.15	114.97	114.15	114.93	3100
2002-05-23	114.36	114.66	112.53	114.66	10300
2002-05-24	113.75	114.24	112.62	114.23	5500
2002-05-28	114.24	114.36	112.97	113.50	9600
2002-05-29	112.62	113.09	111.83	111.99	6400
2002-05-30	111.49	111.49	109.08	109.08	15900
2002-05-31	109.02	113.00	108.89	111.25	17100
2002-06-03	113.15	113.25	108.33	108.34	8900
2002-06-04	108.52	109.47	106.41	107.99	6800
2002-06-05	108.27	109.27	107.23	107.23	2500
2002-06-06	110.27	110.60	107.04	107.31	8900
2002-06-07	107.60	110.56	106.00	107.75	4000
2002-06-10	110.68	110.68	107.89	108.81	8200
2002-06-11	109.05	110.50	107.00	108.30	6200
2002-06-12	108.25	110.16	107.13	109.89	20700
2002-06-13	108.00	110.38	108.00	108.71	9100
2002-06-14	106.49	109.00	105.50	107.71	15300
2002-06-17	109.03	109.98	106.67	107.61	7900
2002-06-18	108.16	109.97	107.51	107.55	6000
2002-06-19	105.56	107.79	105.00	106.64	51800
2002-06-20	105.23	106.99	105.23	106.22	3500
2002-06-21	106.23	107.20	106.21	106.58	10100
2002-06-24	106.57	108.46	106.57	107.88	9400
2002-06-25	108.00	108.67	107.11	108.65	4300
2002-06-26	104.02	110.50	104.02	109.55	17900
2002-06-27	109.25	113.75	109.24	112.04	12400
2002-06-28	110.02	114.37	110.02	110.59	41600
2002-07-01	110.51	114.48	110.25	111.51	16900
2002-07-02	110.30	112.41	110.25	111.05	4400
2002-07-03	110.72	111.01	109.00	109.99	3800
2002-07-05	109.99	112.00	109.99	112.00	800
2002-07-08	109.73	112.20	109.73	110.61	5000
2002-07-09	109.81	113.00	109.81	110.91	7600
2002-07-10	110.90	112.90	106.96	109.85	35400
2002-07-11	108.50	109.82	106.05	107.20	17100
2002-07-12	107.15	107.75	104.50	104.55	8700
2002-07-15	105.12	105.33	99.52	101.00	20700
2002-07-16	100.84	101.54	99.10	99.56	5700
2002-07-17	100.80	100.80	98.54	99.71	3700
2002-07-18	97.12	100.08	95.03	98.12	11900
2002-07-19	97.07	98.12	95.90	95.90	14000
2002-07-22	96.01	98.31	96.01	97.00	32900
2002-07-23	96.53	98.83	96.01	97.05	10600
2002-07-24	95.96	97.59	95.65	97.13	7200
2002-07-25	97.60	99.10	97.07	98.10	7000
2002-07-26	98.57	100.04	95.00	98.50	5000
2002-07-29	98.00	104.00	98.00	103.30	9500
2002-07-30	103.60	104.22	101.01	104.22	12800
2002-07-31	103.71	105.99	101.80	103.53	10200
2002-08-01	103.18	104.18	101.07	101.16	4500
2002-08-02	102.82	104.36	102.00	102.00	27400
2002-08-05	105.00	106.15	103.26	105.19	17600
2002-08-06	105.19	109.05	105.19	108.24	8200
2002-08-07	109.47	109.75	107.50	107.94	9100
2002-08-08	107.95	111.00	107.95	110.60	23400
2002-08-09	110.99	112.98	109.00	111.00	10400
2002-08-12	111.00	112.00	108.65	111.75	3500
2002-08-13	111.99	111.99	110.50	110.53	3800
2002-08-14	109.56	112.00	109.56	112.00	5000
2002-08-15	111.90	111.90	111.01	111.74	1000
2002-08-16	110.13	112.99	110.13	111.00	3700
2002-08-19	111.75	112.99	111.75	112.84	2100
2002-08-20	112.00	112.50	110.66	110.82	8800
2002-08-21	107.00	111.97	107.00	111.03	22800
2002-08-22	110.99	111.82	110.01	111.82	2300
2002-08-23	110.50	111.99	109.78	111.61	13000
2002-08-26	110.50	112.74	110.50	112.64	6600
2002-08-27	112.40	112.40	108.85	109.37	8100
2002-08-28	108.12	111.07	107.94	109.48	4700
2002-08-29	109.05	109.78	108.32	109.78	2400
2002-08-30	110.28	110.28	107.00	108.24	6400
2002-09-03	106.48	107.25	104.47	104.47	9200
2002-09-04	104.61	107.03	103.25	107.03	6600
2002-09-05	105.76	105.95	104.50	104.52	5900
2002-09-06	105.99	108.50	105.07	108.49	4500
2002-09-09	106.52	109.48	106.52	108.99	7500
2002-09-10	107.99	107.99	105.12	106.23	4400
2002-09-11	106.14	107.00	105.12	105.12	1700
2002-09-12	106.61	106.61	104.53	105.13	1300
2002-09-13	104.51	105.85	104.48	105.09	2500
2002-09-16	105.00	106.99	104.58	106.11	3800
2002-09-17	107.23	107.62	104.31	104.31	5800
2002-09-18	103.76	105.40	103.76	105.40	3100
2002-09-19	104.01	105.03	102.85	102.85	3300
2002-09-20	106.00	106.00	102.51	103.00	20000
2002-09-23	102.50	102.50	99.00	102.40	5500
2002-09-24	103.00	103.74	101.99	102.00	2400
2002-09-25	103.00	105.50	102.00	104.50	12300
2002-09-26	103.53	106.30	103.32	106.20	7100
2002-09-27	104.10	106.50	103.72	105.05	6600
2002-09-30	105.50	106.01	102.53	103.08	9700
2002-10-01	106.41	106.41	102.06	103.49	17600
2002-10-02	103.49	104.24	103.25	103.26	5000
2002-10-03	102.65	104.00	102.65	103.55	3400
2002-10-04	104.10	104.60	102.50	102.52	4700
2002-10-07	102.25	103.03	102.25	102.42	8900
2002-10-08	104.57	104.57	102.40	103.57	5800
2002-10-09	102.40	103.44	100.00	100.00	10100
2002-10-10	100.00	101.80	100.00	101.50	3300
2002-10-11	100.30	104.25	99.00	102.74	6300
2002-10-14	100.50	103.60	100.50	102.00	3500
2002-10-15	104.99	104.99	102.32	103.50	7200
2002-10-16	101.77	106.50	101.77	102.15	6400
2002-10-17	105.51	106.91	102.03	103.40	4800
2002-10-18	104.60	104.93	102.18	104.93	8000
2002-10-21	105.43	105.43	103.00	103.60	6100
2002-10-22	102.90	104.22	102.90	103.40	1500
2002-10-23	103.70	104.50	102.90	104.15	12100
2002-10-24	102.37	104.74	102.37	103.53	2500
2002-10-25	102.37	104.00	102.36	103.99	5000
2002-10-28	104.88	105.42	102.44	102.52	10900
2002-10-29	103.27	103.27	101.50	102.43	3600
2002-10-30	102.43	102.49	102.43	102.49	3200
2002-10-31	102.25	102.25	99.00	99.76	12100
2002-11-01	100.66	100.66	99.85	100.50	16000
2002-11-04	101.75	103.00	101.01	101.96	7500
2002-11-05	101.50	103.25	100.19	101.17	11300
2002-11-06	102.65	102.65	100.93	101.83	8000
2002-11-07	102.48	102.48	98.51	100.25	8800
2002-11-08	100.25	100.97	97.54	100.00	4600
2002-11-11	97.55	101.80	97.55	99.71	3500
2002-11-12	100.02	100.65	99.11	100.25	4300
2002-11-13	100.24	100.50	99.31	99.54	5100
2002-11-14	99.99	100.35	97.96	100.14	10400
2002-11-15	100.94	100.94	97.20	100.00	3400
2002-11-18	99.79	100.35	99.15	99.15	1700
2002-11-19	99.56	99.93	97.48	97.48	16800
2002-11-20	98.46	99.15	97.56	98.96	8100
2002-11-21	102.00	102.40	98.44	98.61	24900
2002-11-22	99.00	99.00	98.20	98.50	41600
2002-11-25	99.00	101.10	98.74	100.89	3700
2002-11-26	100.74	101.83	99.03	99.05	4800
2002-11-27	101.00	102.20	99.03	101.60	6900
2002-11-29	101.00	101.00	100.01	100.11	1600
2002-12-02	100.00	100.50	98.31	99.80	4500
2002-12-03	98.20	98.43	97.35	97.51	5300
2002-12-04	99.65	99.65	97.81	98.79	1600
2002-12-05	99.96	100.00	97.30	97.30	600
2002-12-06	97.51	98.22	97.50	97.50	2400
2002-12-09	96.96	96.96	94.08	94.08	6200
2002-12-10	98.00	98.00	94.77	94.98	27300
2002-12-11	95.98	95.98	94.00	94.14	4000
2002-12-12	93.00	93.69	92.78	93.09	6700
2002-12-13	92.77	93.59	91.51	91.63	9800
2002-12-16	92.00	93.70	90.38	91.50	18500
2002-12-17	93.87	93.95	92.24	93.60	7200
2002-12-18	94.19	94.19	91.88	93.18	4100
2002-12-19	94.13	94.83	93.00	94.69	5100
2002-12-20	94.32	95.35	93.50	95.20	14600
2002-12-23	94.27	95.70	94.16	95.46	8100
2002-12-24	96.12	96.12	96.12	96.12	200
2002-12-26	93.03	97.25	93.03	97.25	3500
2002-12-27	97.25	97.40	96.12	96.40	10600
2002-12-30	93.07	98.05	93.07	98.05	8800
2002-12-31	96.01	97.97	96.01	96.60	16500
2003-01-02	96.53	98.20	96.17	98.20	8100
2003-01-03	98.51	98.51	96.89	96.89	8100
2003-01-06	96.50	101.30	96.50	100.85	8700
2003-01-07	101.25	101.25	98.07	98.75	8000
2003-01-08	98.76	99.02	96.29	96.90	7600
2003-01-09	97.10	99.00	96.90	98.60	5400
2003-01-10	99.83	99.83	97.60	98.52	2200
2003-01-13	97.61	98.40	97.35	97.85	2600
2003-01-14	97.53	97.53	96.25	97.30	5500
2003-01-15	97.99	97.99	91.51	91.83	25300
2003-01-16	93.90	94.99	93.01	93.88	22600
2003-01-17	93.89	94.77	93.40	93.40	10200
2003-01-21	93.39	94.00	92.85	93.85	14600
2003-01-22	94.45	97.85	94.16	97.39	9000
2003-01-23	96.85	97.41	94.04	95.70	2400
2003-01-24	94.71	97.60	93.40	93.71	8500
2003-01-27	93.60	95.00	92.75	95.00	11800
2003-01-28	92.92	95.79	92.00	94.00	9500
2003-01-29	94.00	96.40	92.47	93.52	9300
2003-01-30	93.60	93.79	91.25	91.91	12400
2003-01-31	92.98	92.98	90.00	91.00	7700
2003-02-03	91.60	94.02	91.55	92.95	4200
2003-02-04	92.03	93.02	91.35	92.58	7700
2003-02-05	92.88	93.23	92.77	93.07	2400
2003-02-06	93.00	94.05	92.64	93.19	13700
2003-02-07	93.96	94.08	91.25	91.34	6200
2003-02-10	92.61	92.61	91.42	92.25	8100
2003-02-11	92.03	92.58	90.24	91.01	8200
2003-02-12	90.50	91.05	90.50	90.55	5700
2003-02-13	90.39	91.48	90.30	90.94	6300
2003-02-14	91.88	92.70	91.28	92.70	4800
2003-02-18	92.84	93.25	92.50	93.20	3300
2003-02-19	92.53	92.53	91.63	92.14	3300
2003-02-20	92.07	92.84	92.00	92.19	3000
2003-02-21	92.32	92.62	92.00	92.30	3500
2003-02-24	91.63	92.03	91.00	91.35	4900
2003-02-25	91.00	92.06	90.71	91.99	6000
2003-02-26	91.99	92.66	91.29	91.68	8200
2003-02-27	92.33	93.55	92.33	93.29	11100
2003-02-28	93.18	93.58	92.27	93.31	5800
2003-03-03	93.39	93.62	93.00	93.25	4200
2003-03-04	93.00	94.27	93.00	94.26	2800
2003-03-05	94.07	94.78	93.89	94.76	7600
2003-03-06	94.75	95.16	94.24	94.79	15600
2003-03-07	94.61	94.62	94.31	94.35	2800
2003-03-10	94.30	94.30	92.26	92.34	4500
2003-03-11	91.74	92.05	89.51	91.09	12700
2003-03-12	90.41	93.32	90.41	91.44	5000
2003-03-13	93.98	93.98	91.32	92.88	4800
2003-03-14	92.88	94.32	92.88	92.90	4000
2003-03-17	93.29	95.00	93.00	94.83	8800
2003-03-18	94.87	95.07	93.88	94.49	6600
2003-03-19	94.49	94.49	93.10	94.00	4600
2003-03-20	93.31	94.50	93.05	94.50	9900
2003-03-21	93.56	95.19	92.55	93.50	25600
2003-03-24	93.55	93.55	91.59	93.50	9000
2003-03-25	92.09	94.86	92.09	93.02	6600
2003-03-26	92.48	94.00	92.03	92.04	9400
2003-03-27	92.19	93.75	91.75	93.49	10700
2003-03-28	93.40	95.65	93.40	94.56	10800
2003-03-31	93.48	94.40	92.50	94.09	13700
2003-04-01	92.67	94.42	92.67	94.42	6700
2003-04-02	93.91	94.76	93.10	94.25	10300
2003-04-03	95.25	95.25	94.10	94.43	13600
2003-04-04	94.54	95.10	94.38	94.55	12500
2003-04-07	94.98	96.79	94.48	94.80	27900
2003-04-08	94.80	96.90	94.80	96.80	7000
2003-04-09	96.90	97.38	96.40	96.65	15700
2003-04-10	96.80	97.38	96.26	97.38	4200
2003-04-11	97.51	97.54	96.78	97.16	4100
2003-04-14	97.60	98.55	97.60	97.80	3100
2003-04-15	97.80	100.00	96.93	100.00	6400
2003-04-16	100.52	101.50	100.52	101.35	4100
2003-04-17	101.75	102.00	100.42	100.92	4900
2003-04-21	101.95	101.95	99.43	101.64	3200
2003-04-22	101.32	103.59	100.39	103.19	11200
2003-04-23	102.90	103.50	101.69	102.50	14600
2003-04-24	100.26	102.25	99.00	100.06	9600
2003-04-25	99.75	100.87	98.51	98.83	7400
2003-04-28	98.26	101.90	96.86	100.77	11600
2003-04-29	99.00	101.70	97.26	97.88	7700
2003-04-30	96.60	99.00	96.60	97.26	4700
2003-05-01	96.15	98.15	96.15	97.74	5900
2003-05-02	98.94	98.95	98.39	98.39	5400
2003-05-05	99.15	100.39	97.40	99.87	10300
2003-05-06	100.43	102.85	99.35	102.38	7200
2003-05-07	101.20	104.38	101.00	101.00	9800
2003-05-08	100.65	102.26	100.19	101.00	6900
2003-05-09	101.40	102.55	100.00	100.12	6200
2003-05-12	99.50	101.89	98.23	99.05	5900
2003-05-13	98.60	100.51	97.58	98.40	4500
2003-05-14	99.90	99.99	98.15	99.00	1700
2003-05-15	99.96	101.56	98.06	99.17	11000
2003-05-16	96.20	101.96	96.20	99.80	5200
2003-05-19	99.80	99.80	97.27	97.32	7800
2003-05-20	98.11	98.76	97.00	98.76	8800
2003-05-21	98.30	98.76	96.92	98.00	4400
2003-05-22	98.59	99.75	96.90	98.10	5500
2003-05-23	99.20	99.70	98.15	98.60	2900
2003-05-27	99.35	100.00	97.64	99.29	4900
2003-05-28	99.23	99.50	97.57	98.90	10200
2003-05-29	100.66	100.99	97.71	97.71	6600
2003-05-30	100.30	101.60	100.01	101.60	10400
2003-06-02	100.36	102.98	99.31	99.31	3000
2003-06-03	102.05	102.05	100.00	100.00	1500
2003-06-04	100.00	103.73	99.90	102.94	11700
2003-06-05	101.00	103.39	100.63	102.34	5500
2003-06-06	103.00	103.80	101.29	101.29	6300
2003-06-09	101.30	101.90	99.51	100.11	7000
2003-06-10	99.54	101.87	99.35	101.20	5500
2003-06-11	100.20	101.00	98.50	100.96	5300
2003-06-12	97.00	100.99	97.00	100.99	11400
2003-06-13	100.50	100.50	99.29	99.98	5200
2003-06-16	100.32	100.50	98.52	99.69	8400
2003-06-17	98.57	99.77	98.53	98.81	36700
2003-06-18	100.85	100.85	97.00	97.65	5200
2003-06-19	99.94	99.94	97.00	98.55	9400
2003-06-20	98.81	100.64	97.53	99.70	8200
2003-06-23	99.61	100.00	97.61	97.61	6800
2003-06-24	100.65	100.65	98.01	99.84	7000
2003-06-25	98.05	99.84	98.05	98.68	4600
2003-06-26	97.21	100.72	97.21	99.95	4000
2003-06-27	100.00	100.00	97.79	99.99	8600
2003-06-30	99.98	100.98	98.50	100.83	18100
2003-07-01	101.00	101.30	99.00	100.80	4800
2003-07-02	101.17	107.59	101.17	105.63	11300
2003-07-03	103.05	106.70	103.05	106.00	6100
2003-07-07	106.74	107.88	104.42	106.90	11300
2003-07-08	108.00	109.87	106.91	108.10	12400
2003-07-09	109.13	109.57	106.52	107.04	15200
2003-07-10	107.53	108.35	106.32	106.66	10300
2003-07-11	106.66	107.91	104.33	104.35	6500
2003-07-14	105.55	106.61	105.32	105.51	5000
2003-07-15	105.32	105.87	104.56	105.87	4800
2003-07-16	104.70	106.50	103.45	104.43	9800
2003-07-17	105.85	107.74	103.27	103.56	9000
2003-07-18	105.98	106.53	102.50	104.00	10400
2003-07-21	103.70	103.70	100.02	100.75	5300
2003-07-22	101.42	102.10	100.02	102.09	4000
2003-07-23	101.51	104.30	100.43	102.19	3000
2003-07-24	103.79	104.69	101.05	102.20	5600
2003-07-25	103.00	104.50	101.20	103.04	12800
2003-07-28	104.75	105.04	103.22	104.17	3400
2003-07-29	104.99	104.99	101.20	102.91	2500
2003-07-30	103.36	109.75	103.00	109.75	23600
2003-07-31	107.00	124.19	107.00	115.97	44600
2003-08-01	113.25	116.00	108.04	109.00	8800
2003-08-04	108.05	110.74	107.12	109.00	3900
2003-08-05	108.90	110.89	107.51	107.75	4600
2003-08-06	106.11	110.75	106.11	107.57	4900
2003-08-07	105.03	109.38	105.03	108.27	3300
2003-08-08	108.00	108.86	107.42	108.85	1700
2003-08-11	108.06	108.07	106.00	107.00	5000
2003-08-12	108.50	108.50	106.03	106.70	6600
2003-08-13	107.44	110.49	107.14	109.50	3800
2003-08-14	107.46	110.75	107.46	110.75	2100
2003-08-15	109.56	112.96	109.56	112.96	1300
2003-08-18	108.05	114.80	108.05	111.00	7900
2003-08-19	114.95	118.97	110.31	117.50	3300
2003-08-20	111.97	114.93	111.97	114.59	10200
2003-08-21	114.73	118.99	112.38	113.51	5900
2003-08-22	117.99	117.99	109.12	109.12	6700
2003-08-25	111.35	111.35	109.17	109.89	3600
2003-08-26	109.23	112.65	108.07	112.65	3900
2003-08-27	109.58	112.50	109.58	112.00	2300
2003-08-28	110.00	111.25	110.00	110.85	4400
2003-08-29	111.11	111.11	107.21	107.21	7200
2003-09-02	106.52	114.25	106.52	112.99	5300
2003-09-03	111.17	114.45	106.11	114.45	8600
2003-09-04	114.50	114.80	111.75	111.75	5000
2003-09-05	112.70	113.80	110.50	110.50	5100
2003-09-08	113.49	114.99	112.55	114.00	3000
2003-09-09	112.00	114.35	110.13	111.72	3300
2003-09-10	110.01	113.00	107.75	107.75	5600
2003-09-11	111.98	113.75	106.00	112.88	7800
2003-09-12	112.90	113.06	109.50	112.00	3400
2003-09-15	110.10	113.87	110.10	113.50	4500
2003-09-16	113.25	114.95	112.02	114.00	8900
2003-09-17	112.08	114.90	112.08	113.80	4500
2003-09-18	114.60	114.60	112.30	113.00	10600
2003-09-19	113.50	114.46	113.20	114.00	6200
2003-09-22	112.22	113.95	110.99	113.76	7700
2003-09-23	111.50	113.75	110.50	111.13	6700
2003-09-24	113.03	113.60	110.52	111.25	3700
2003-09-25	110.75	111.99	106.25	110.00	8500
2003-09-26	107.00	109.11	104.64	105.77	6200
2003-09-29	106.25	110.00	105.49	110.00	5200
2003-09-30	109.21	109.21	105.60	105.70	5400
2003-10-01	109.36	110.56	105.60	109.25	16300
2003-10-02	106.54	109.00	105.11	107.60	1200
2003-10-03	110.00	110.88	108.37	109.95	4400
2003-10-06	108.75	114.39	108.75	112.38	2900
2003-10-07	112.26	113.25	109.93	113.04	3000
2003-10-08	110.01	113.25	110.01	111.75	3300
2003-10-09	111.75	114.75	109.65	111.00	3000
2003-10-10	111.00	111.00	108.62	109.50	3200
2003-10-13	110.82	112.68	108.30	110.50	7100
2003-10-14	111.61	113.25	111.50	113.10	9200
2003-10-15	111.89	113.51	111.89	112.26	4900
2003-10-16	113.16	113.80	112.58	113.01	5000
2003-10-17	113.26	113.95	111.06	111.80	3700
2003-10-20	111.18	113.17	111.10	111.66	2100
2003-10-21	113.19	113.58	109.50	112.83	3500
2003-10-22	110.50	112.27	110.50	110.50	16100
2003-10-23	111.03	111.73	109.00	110.26	3900
2003-10-24	110.44	110.45	108.49	108.62	5500
2003-10-27	107.10	110.43	107.10	110.00	5400
2003-10-28	109.37	113.40	109.37	113.40	4700
2003-10-29	113.03	114.45	113.03	114.29	16100
2003-10-30	113.10	116.79	113.10	116.50	17000
2003-10-31	116.25	117.00	113.78	114.00	14200
2003-11-03	115.86	116.75	113.00	116.33	5900
2003-11-04	116.23	116.30	114.45	114.45	30600
2003-11-05	115.30	116.24	114.00	116.22	3900
2003-11-06	116.25	116.93	114.33	116.93	3900
2003-11-07	116.95	117.85	116.00	117.15	5000
2003-11-10	115.51	117.49	113.52	113.52	10000
2003-11-11	114.75	115.00	113.00	114.06	4600
2003-11-12	115.00	116.59	113.99	115.00	7200
2003-11-13	113.50	114.70	113.50	114.17	7000
2003-11-14	116.37	116.49	113.11	113.15	4600
2003-11-17	112.01	114.42	110.01	110.05	6100
2003-11-18	110.41	111.75	109.13	109.34	7200
2003-11-19	109.01	110.98	108.66	110.23	8200
2003-11-20	111.95	111.95	108.01	108.21	6700
2003-11-21	109.99	110.00	108.41	110.00	3600
2003-11-24	111.84	112.67	109.81	112.64	9000
2003-11-25	113.02	113.02	109.75	110.73	27600
2003-11-26	113.95	113.95	110.55	112.50	2700
2003-11-28	114.00	114.00	109.52	109.52	3500
2003-12-01	110.52	113.00	110.52	113.00	3400
2003-12-02	114.00	114.70	112.76	113.55	3000
2003-12-03	112.56	114.74	110.05	110.05	4600
2003-12-04	111.02	114.68	111.02	114.66	13000
2003-12-05	114.10	115.80	113.53	114.81	24600
2003-12-08	114.80	115.92	114.10	115.84	6900
2003-12-09	115.27	116.48	115.00	115.90	8300
2003-12-10	117.00	117.00	115.00	116.19	25800
2003-12-11	114.02	119.50	114.02	119.50	11700
2003-12-12	118.09	121.00	118.09	121.00	6700
2003-12-15	121.00	122.49	118.34	118.36	11100
2003-12-16	117.89	121.02	116.55	120.85	5700
2003-12-17	118.68	121.87	116.57	121.68	10000
2003-12-18	119.50	122.90	119.50	122.90	3000
2003-12-19	122.99	123.00	120.89	122.60	4200
2003-12-22	121.00	122.00	119.12	122.00	6200
2003-12-23	120.00	123.64	118.05	123.60	2900
2003-12-24	121.16	124.00	121.16	123.36	1400
2003-12-26	122.15	124.79	122.15	124.75	900
2003-12-29	124.50	126.00	123.50	126.00	4700
2003-12-30	125.99	126.64	123.26	124.62	5800
2003-12-31	125.00	125.57	120.50	120.50	5500
2004-01-02	123.75	123.75	120.50	121.94	5700
2004-01-05	121.97	121.97	118.07	119.63	12200
2004-01-06	121.50	121.97	120.65	121.10	2800
2004-01-07	121.50	121.99	119.00	120.63	13700
2004-01-08	120.61	122.45	120.61	121.20	8500
2004-01-09	121.43	121.43	118.69	120.81	5200
2004-01-12	121.49	121.50	118.63	121.40	14300
2004-01-13	121.78	122.05	118.82	122.05	4400
2004-01-14	122.27	123.10	121.40	123.10	3500
2004-01-15	121.78	124.54	121.07	124.00	2000
2004-01-16	124.45	124.50	122.45	122.45	3900
2004-01-20	121.28	123.50	120.10	120.11	8900
2004-01-21	120.07	121.79	119.75	120.99	3600
2004-01-22	120.99	122.10	119.86	120.00	3200
2004-01-23	120.20	122.70	119.67	122.70	4300
2004-01-26	120.00	124.88	120.00	124.88	3200
2004-01-27	122.00	123.85	122.00	123.59	2300
2004-01-28	122.01	122.80	119.01	119.01	10700
2004-01-29	120.97	120.97	117.90	117.99	2800
2004-01-30	117.02	120.27	117.02	118.02	3600
2004-02-02	121.26	121.26	117.01	119.83	3600
2004-02-03	118.00	120.00	117.51	119.01	6400
2004-02-04	121.30	121.30	115.92	116.06	8400
2004-02-05	118.80	118.80	115.51	115.57	1900
2004-02-06	116.57	119.65	116.00	118.50	30600
2004-02-09	118.54	118.65	116.96	118.22	1200
2004-02-10	119.60	121.46	119.60	121.46	3400
2004-02-11	118.38	121.99	118.38	121.99	2200
2004-02-12	119.51	122.82	119.51	122.78	3400
2004-02-13	118.90	122.68	118.90	121.17	3600
2004-02-17	120.52	123.29	119.83	123.29	3100
2004-02-18	122.21	125.70	121.70	125.67	7500
2004-02-19	123.91	126.20	123.18	124.40	4400
2004-02-20	124.03	126.40	122.23	125.90	4200
2004-02-23	125.00	125.00	123.31	123.50	2200
2004-02-24	124.90	124.99	120.76	124.99	2400
2004-02-25	123.00	123.90	120.97	123.90	2800
2004-02-26	124.74	125.00	121.75	125.00	4800
2004-02-27	123.05	125.75	123.05	124.97	3800
2004-03-01	125.89	125.89	122.36	125.25	3300
2004-03-02	122.90	124.95	122.90	124.49	5100
2004-03-03	124.03	124.39	122.37	123.05	2600
2004-03-04	122.60	124.21	122.37	124.21	1900
2004-03-05	123.36	124.73	122.75	124.43	3200
2004-03-08	124.00	124.00	123.14	123.14	500
2004-03-09	120.00	123.00	120.00	123.00	4600
2004-03-10	123.99	123.99	119.54	119.74	4500
2004-03-11	120.00	121.00	118.00	118.00	3900
2004-03-12	120.75	123.90	118.37	123.81	6900
2004-03-15	123.63	123.63	117.69	120.50	9800
2004-03-16	122.90	122.90	119.33	119.33	5700
2004-03-17	120.57	123.64	119.87	123.40	4200
2004-03-18	120.70	124.20	120.70	124.00	2800
2004-03-19	123.88	124.26	123.00	123.50	5800
2004-03-22	123.65	123.87	121.17	121.17	3800
2004-03-23	121.30	123.00	121.30	121.51	1900
2004-03-24	121.54	123.37	120.76	123.32	3700
2004-03-25	122.32	124.30	121.80	124.30	7200
2004-03-26	121.24	124.80	121.24	124.80	1600
2004-03-29	124.00	125.00	123.22	124.60	3000
2004-03-30	124.21	124.60	123.93	124.60	5300
2004-03-31	124.59	124.59	123.00	123.00	2500
2004-04-01	123.38	124.41	121.75	124.30	1600
2004-04-02	124.00	125.83	123.77	125.23	7700
2004-04-05	124.94	125.00	123.10	125.00	1800
2004-04-06	122.01	125.00	122.01	123.05	4500
2004-04-07	123.53	124.03	122.32	124.00	1600
2004-04-08	123.40	124.66	123.40	124.24	3300
2004-04-12	122.30	126.11	122.30	126.11	4300
2004-04-13	126.84	126.84	122.95	123.98	3900
2004-04-14	124.78	124.78	122.41	122.41	4100
2004-04-15	124.94	124.96	121.48	122.61	5400
2004-04-16	123.98	124.90	120.63	123.90	4800
2004-04-19	122.00	123.38	120.76	122.75	1500
2004-04-20	123.50	123.86	120.39	121.75	2000
2004-04-21	122.10	123.17	119.95	123.10	1000
2004-04-22	123.15	125.19	122.63	125.19	7400
2004-04-23	122.38	123.80	122.38	123.80	1800
2004-04-26	124.80	124.80	123.10	124.50	1000
2004-04-27	124.00	125.00	124.00	124.27	8900
2004-04-28	124.00	125.19	123.00	123.83	8000
2004-04-29	124.95	124.95	123.50	123.50	12500
2004-04-30	122.64	123.59	122.50	122.50	6300
2004-05-03	121.75	122.49	118.53	118.54	16800
2004-05-04	119.00	119.62	117.25	117.25	13300
2004-05-05	118.50	119.25	117.65	117.65	15200
2004-05-06	117.98	118.00	116.15	116.94	14500
2004-05-07	116.02	116.73	113.06	113.10	14800
2004-05-10	114.00	114.00	110.00	110.64	10800
2004-05-11	111.87	113.48	110.04	112.83	8400
2004-05-12	112.08	112.20	110.50	111.38	18000
2004-05-13	111.10	111.74	109.97	111.00	12700
2004-05-14	111.00	111.17	110.36	110.99	1200
2004-05-17	111.14	112.30	109.10	111.94	23900
2004-05-18	112.88	113.51	111.15	113.51	2700
2004-05-19	113.13	115.00	112.60	114.71	81400
2004-05-20	113.95	115.25	112.60	113.97	18600
2004-05-21	115.40	116.55	113.12	113.14	11600
2004-05-24	116.76	116.97	113.40	116.92	13500
2004-05-25	115.63	116.74	115.34	115.89	33100
2004-05-26	115.79	116.00	115.02	115.63	6600
2004-05-27	116.57	116.72	115.79	116.25	5700
2004-05-28	116.25	117.28	115.43	116.00	6900
2004-06-01	115.46	118.82	115.46	118.58	21900
2004-06-02	118.01	118.89	116.02	117.75	9300
2004-06-03	117.73	118.95	116.26	117.08	4500
2004-06-04	117.08	118.94	116.46	118.20	8200
2004-06-07	118.00	122.40	118.00	122.40	8400
2004-06-08	122.35	122.35	120.47	122.25	3000
2004-06-09	121.15	122.11	119.30	120.68	4300
2004-06-10	121.63	121.63	119.79	119.98	11400
2004-06-14	119.98	121.80	116.84	117.93	12200
2004-06-15	116.69	120.77	116.69	120.77	7800
2004-06-16	118.90	120.40	118.90	119.83	5600
2004-06-17	121.80	121.80	118.05	118.66	8000
2004-06-18	118.66	120.00	118.05	119.94	17300
2004-06-21	120.94	120.94	117.28	117.28	6100
2004-06-22	117.01	118.00	116.61	118.00	8100
2004-06-23	118.00	119.31	117.01	117.02	10500
2004-06-24	119.21	119.21	116.68	116.68	5900
2004-06-25	117.96	118.69	116.86	118.69	28700
2004-06-28	120.10	120.10	117.50	118.16	11200
2004-06-29	120.91	121.69	117.02	117.02	5700
2004-06-30	117.03	122.00	117.03	122.00	4500
2004-07-01	122.50	122.86	120.20	120.53	6900
2004-07-02	120.54	122.09	120.36	121.18	3400
2004-07-06	120.03	122.00	118.59	118.59	11400
2004-07-07	118.49	119.80	118.49	119.62	13000
2004-07-08	119.38	119.87	118.17	118.65	6600
2004-07-09	119.59	119.59	118.00	118.00	7300
2004-07-12	119.68	120.39	117.96	120.00	11800
2004-07-13	119.76	120.48	119.76	120.20	6600
2004-07-14	120.48	120.48	118.55	119.50	5700
2004-07-15	118.98	120.24	118.98	119.91	11800
2004-07-16	119.50	120.40	118.67	118.98	5500
2004-07-19	118.98	119.75	118.85	119.66	900
2004-07-20	120.25	121.00	118.46	119.42	7800
2004-07-21	122.65	122.65	117.91	118.03	8600
2004-07-22	120.30	120.30	116.46	116.99	8600
2004-07-23	116.02	116.50	114.91	115.80	10600
2004-07-26	117.00	118.48	116.00	116.00	14100
2004-07-27	118.97	119.92	118.51	118.91	3400
2004-07-28	117.68	118.89	114.60	116.85	12500
2004-07-29	117.18	119.62	117.18	118.05	2000
2004-07-30	119.00	119.46	117.16	119.00	8600
2004-08-02	115.85	118.99	115.85	118.16	1300
2004-08-03	116.09	118.37	116.09	117.75	2800
2004-08-04	118.52	118.99	117.50	117.54	6900
2004-08-05	117.43	118.30	116.67	117.09	4700
2004-08-06	116.55	117.52	115.03	115.03	9600
2004-08-09	115.15	117.72	114.66	114.67	3300
2004-08-10	114.70	116.48	114.36	115.28	12400
2004-08-11	116.01	116.01	114.90	115.50	3100
2004-08-12	115.02	115.75	114.60	115.00	2000
2004-08-13	116.00	116.00	114.17	114.17	2700
2004-08-16	115.97	115.97	115.18	115.28	5900
2004-08-17	116.65	116.65	113.78	113.78	2000
2004-08-18	114.38	116.50	113.97	116.50	8800
2004-08-19	114.05	116.60	114.05	115.25	1500
2004-08-20	118.00	118.00	115.25	116.73	12200
2004-08-23	117.25	117.25	115.38	115.58	5300
2004-08-24	116.48	116.96	115.73	116.25	3400
2004-08-25	116.25	116.61	115.66	116.25	11600
2004-08-26	116.61	116.68	116.58	116.65	1700
2004-08-27	117.95	117.95	115.57	116.84	2600
2004-08-30	114.10	117.10	114.10	116.51	4100
2004-08-31	116.60	117.82	115.80	117.01	5500
2004-09-01	114.20	122.55	114.20	116.06	11800
2004-09-02	118.35	118.54	115.23	118.54	5100
2004-09-03	115.00	119.57	115.00	117.49	17200
2004-09-07	119.27	119.47	115.79	119.00	7600
2004-09-08	119.03	119.03	117.00	117.00	18500
2004-09-09	117.75	118.99	117.05	117.50	26300
2004-09-10	118.50	119.99	118.12	119.50	5300
2004-09-13	119.70	121.14	118.98	121.14	5500
2004-09-14	119.25	119.82	118.87	119.82	2700
2004-09-15	119.70	119.70	118.50	119.00	5400
2004-09-16	119.80	119.80	117.68	119.24	9600
2004-09-17	120.40	120.40	117.01	117.94	28200
2004-09-20	118.00	118.11	116.04	116.04	900
2004-09-21	117.41	118.00	117.11	117.96	3200
2004-09-22	115.98	117.79	115.41	116.55	5000
2004-09-23	116.55	116.55	115.27	115.27	38500
2004-09-24	116.50	116.55	116.10	116.25	7300
2004-09-27	116.38	117.75	115.55	116.00	13000
2004-09-28	115.65	118.58	115.65	116.38	10600
2004-09-29	117.40	118.72	117.00	117.08	10800
2004-09-30	115.77	119.00	115.77	118.00	7000
2004-10-01	118.00	120.95	118.00	119.70	15700
2004-10-04	119.19	121.50	119.18	120.76	14500
2004-10-05	120.84	120.84	119.61	120.00	5200
2004-10-06	120.00	121.24	119.56	121.24	19400
2004-10-07	119.42	121.20	119.42	120.22	4900
2004-10-08	120.13	120.93	119.01	119.01	6100
2004-10-11	119.87	119.87	118.76	119.00	5700
2004-10-12	119.00	119.00	118.01	118.50	3300
2004-10-13	119.00	119.00	116.62	116.62	24200
2004-10-14	116.70	116.90	115.63	116.00	4400
2004-10-15	117.49	118.97	116.66	118.61	7000
2004-10-18	119.00	119.00	118.00	118.65	2900
2004-10-19	118.96	119.00	117.25	117.25	17500
2004-10-20	118.58	118.95	117.33	118.95	5800
2004-10-21	117.03	119.00	116.71	118.38	3300
2004-10-22	117.60	118.90	117.03	118.90	4700
2004-10-25	117.80	119.02	117.80	119.00	6100
2004-10-26	118.52	119.03	118.52	119.00	6700
2004-10-27	119.00	119.03	118.08	119.00	4800
2004-10-28	119.00	119.03	117.78	119.00	3200
2004-10-29	119.00	119.00	117.53	117.95	5900
2004-11-01	119.00	119.00	117.50	118.00	30100
2004-11-02	118.30	118.50	116.02	116.47	8900
2004-11-03	117.99	119.03	117.99	118.88	15300
2004-11-04	118.85	119.00	118.75	119.00	9600
2004-11-05	117.76	119.00	116.25	118.99	6200
2004-11-08	117.79	118.70	117.73	117.75	3700
2004-11-09	118.99	118.99	117.61	117.75	6700
2004-11-10	119.00	119.79	118.33	119.79	29000
2004-11-11	118.88	123.20	118.88	123.20	5800
2004-11-12	120.21	124.95	120.21	124.95	6000
2004-11-15	124.99	124.99	122.55	124.07	5800
2004-11-16	124.08	124.08	120.46	121.88	6000
2004-11-17	123.22	124.90	123.18	124.25	4400
2004-11-18	124.98	124.98	123.09	124.28	1200
2004-11-19	122.00	124.95	122.00	123.05	1500
2004-11-22	123.04	126.19	122.67	126.10	26400
2004-11-23	126.19	130.71	125.15	129.70	9500
2004-11-24	128.50	132.20	128.50	132.20	3400
2004-11-26	131.52	131.52	129.65	130.45	4700
2004-11-29	133.19	135.00	131.75	134.91	4400
2004-11-30	134.50	136.07	133.50	135.00	7500
2004-12-01	134.60	146.20	134.60	136.65	17200
2004-12-02	139.91	148.00	139.91	148.00	9200
2004-12-03	145.00	148.36	145.00	147.20	14800
2004-12-06	143.79	145.81	141.68	142.12	14400
2004-12-07	141.86	143.64	138.85	140.00	16000
2004-12-08	140.48	142.47	139.63	142.29	14000
2004-12-09	140.00	145.75	140.00	143.83	17900
2004-12-10	145.00	145.92	143.04	145.44	38900
2004-12-13	143.50	146.00	143.27	145.30	36700
2004-12-14	146.00	147.84	145.20	147.84	23900
2004-12-15	147.84	148.14	144.35	147.97	10600
2004-12-16	147.30	148.75	145.04	147.45	14000
2004-12-17	145.25	149.65	145.25	149.33	14200
2004-12-20	150.00	150.00	147.19	147.20	11300
2004-12-21	149.32	149.85	147.35	149.85	8300
2004-12-22	146.00	150.98	146.00	150.37	12400
2004-12-23	150.09	151.97	150.09	151.97	2200
2004-12-27	153.00	153.00	148.10	151.62	7400
2004-12-28	151.33	151.87	147.30	151.75	6600
2004-12-29	150.36	151.15	149.03	150.91	3000
2004-12-30	147.52	150.80	147.52	148.79	3800
2004-12-31	147.50	150.12	145.03	148.25	9400
2005-01-03	145.80	146.40	144.13	144.44	6200
2005-01-04	143.10	145.40	140.45	142.11	10500
2005-01-05	140.51	144.50	140.01	140.18	15000
2005-01-06	140.20	143.70	140.10	140.10	13100
2005-01-07	140.01	142.50	136.46	136.46	43900
2005-01-10	135.50	137.70	135.50	137.14	17700
2005-01-11	135.04	136.39	132.71	134.30	7000
2005-01-12	137.38	138.33	134.01	138.17	6000
2005-01-13	136.11	139.95	134.72	136.17	6800
2005-01-14	135.00	138.09	133.08	135.93	9400
2005-01-18	135.18	138.93	134.07	136.21	7300
2005-01-19	136.00	138.98	134.66	136.10	8800
2005-01-20	134.34	136.96	133.51	133.90	14900
2005-01-21	135.21	135.21	133.25	133.80	4800
2005-01-24	136.05	136.05	133.48	134.65	3000
2005-01-25	135.17	137.95	134.01	137.95	7000
2005-01-26	137.62	138.95	135.70	138.50	4000
2005-01-27	138.40	140.66	136.85	138.63	4000
2005-01-28	136.26	140.42	136.20	140.42	2200
2005-01-31	140.99	142.90	140.76	142.00	5300
2005-02-01	142.60	143.46	140.10	143.45	16100
2005-02-02	141.00	146.65	140.69	146.65	9000
2005-02-03	143.07	145.80	143.07	145.70	2500
2005-02-04	147.03	148.97	145.28	148.97	3900
2005-02-07	146.70	149.15	145.99	148.95	5100
2005-02-08	147.92	148.98	147.14	148.70	3900
2005-02-09	147.79	149.56	147.54	148.60	8000
2005-02-10	146.61	148.56	146.00	147.35	3700
2005-02-11	146.57	151.00	146.09	151.00	4000
2005-02-14	148.79	151.46	148.79	150.76	4700
2005-02-15	150.00	151.00	147.40	150.00	6300
2005-02-16	148.00	154.36	148.00	152.07	9500
2005-02-17	152.99	152.99	149.70	150.15	4600
2005-02-18	151.88	151.88	147.80	148.49	6400
2005-02-22	147.10	151.00	143.25	143.25	9600
2005-02-23	145.88	145.88	143.11	144.47	2500
2005-02-24	143.16	146.88	143.07	145.63	2400
2005-02-25	145.81	147.29	144.25	147.29	5800
2005-02-28	146.90	147.79	145.79	147.79	5000
2005-03-01	148.87	150.00	147.87	147.87	4400
2005-03-02	147.00	148.36	146.81	146.81	3300
2005-03-03	147.00	147.00	143.95	145.00	12700
2005-03-04	147.55	147.55	144.23	145.58	6100
2005-03-07	146.03	146.59	144.37	146.00	1400
2005-03-08	145.25	145.55	143.94	143.99	4700
2005-03-09	143.81	144.62	142.41	143.22	23300
2005-03-10	142.47	145.63	142.25	145.49	3500
2005-03-11	144.64	147.00	142.66	146.27	7700
2005-03-14	147.00	147.00	146.52	147.00	5700
2005-03-15	146.35	148.93	146.35	147.14	11100
2005-03-16	148.05	149.30	145.76	146.51	5500
2005-03-17	145.01	148.95	145.01	148.80	3400
2005-03-18	148.99	148.99	147.00	147.38	23300
2005-03-21	149.08	149.08	144.30	146.76	8200
2005-03-22	145.56	145.56	144.15	144.15	300
2005-03-23	143.50	144.00	142.64	142.64	9800
2005-03-24	144.25	146.71	143.82	144.75	2700
2005-03-28	146.36	146.90	144.20	146.44	4300
2005-03-29	144.42	146.48	144.15	144.16	2200
2005-03-30	146.68	148.00	144.03	147.97	8400
2005-03-31	146.36	146.86	144.26	146.38	13200
2005-04-01	147.53	147.66	143.57	143.85	4800
2005-04-04	145.73	145.73	141.30	143.20	3800
2005-04-05	142.06	144.72	142.06	143.65	2400
2005-04-06	145.14	145.90	143.46	145.22	1800
2005-04-07	145.00	147.05	145.00	147.05	1300
2005-04-08	145.71	147.00	142.50	142.89	4500
2005-04-11	142.66	144.78	135.49	135.50	25200
2005-04-12	135.60	136.77	132.78	134.73	21400
2005-04-13	135.65	135.89	133.11	133.50	5200
2005-04-14	133.55	134.73	131.70	132.00	14800
2005-04-15	133.35	133.81	131.50	132.00	21300
2005-04-18	133.90	135.50	132.04	134.99	7300
2005-04-19	135.00	135.07	133.33	134.89	7400
2005-04-20	133.19	133.62	131.50	131.65	3400
2005-04-21	133.57	135.34	131.24	132.17	7700
2005-04-22	133.16	133.16	126.24	126.26	12200
2005-04-25	126.24	129.00	126.24	127.98	4700
2005-04-26	129.99	129.99	128.16	128.16	7700
2005-04-27	128.15	131.54	127.30	131.54	7100
2005-04-28	129.20	131.11	129.11	129.11	5100
2005-04-29	128.21	130.82	127.50	128.52	6900
2005-05-02	130.80	133.24	130.55	132.98	4900
2005-05-03	133.00	133.00	131.32	131.32	2700
2005-05-04	132.67	133.32	131.44	132.20	6300
2005-05-05	132.00	132.71	131.46	131.85	3200
2005-05-06	133.97	133.97	133.07	133.07	600
2005-05-09	131.30	132.65	131.30	132.65	3300
2005-05-10	131.60	132.71	131.60	132.48	5100
2005-05-11	132.97	133.13	130.56	131.45	3700
2005-05-12	130.30	130.30	127.25	127.87	4700
2005-05-13	127.28	129.44	126.20	126.20	2300
2005-05-16	128.00	129.45	127.00	129.07	13100
2005-05-17	130.08	131.53	127.45	128.50	5600
2005-05-18	131.29	132.80	130.07	132.69	7400
2005-05-19	132.34	133.69	130.52	130.52	1900
2005-05-20	130.06	132.42	130.06	131.95	1300
2005-05-23	131.95	133.78	130.25	133.25	2000
2005-05-24	131.03	132.67	130.71	132.39	2100
2005-05-25	130.50	133.76	130.28	130.40	1600
2005-05-26	132.81	132.81	130.75	130.75	1200
2005-05-27	129.86	131.68	129.86	130.05	1400
2005-05-31	130.25	133.51	130.25	130.53	2400
2005-06-01	134.73	134.74	132.49	134.74	2600
2005-06-02	132.56	133.92	130.30	131.65	5000
2005-06-03	130.34	131.50	130.34	131.50	500
2005-06-06	129.79	131.62	129.79	130.59	2500
2005-06-07	131.90	134.25	130.17	131.09	3700
2005-06-08	131.20	131.91	130.49	130.62	5500
2005-06-09	130.03	133.08	129.25	132.43	25800
2005-06-10	133.90	133.90	131.24	132.86	1700
2005-06-13	132.86	134.68	132.86	134.52	3700
2005-06-14	132.90	134.59	132.52	133.85	2000
2005-06-15	132.62	134.35	131.42	133.31	14500
2005-06-16	134.00	134.00	131.85	133.53	6600
2005-06-17	135.53	135.95	132.60	132.60	17700
2005-06-20	133.75	133.75	131.90	131.90	3800
2005-06-21	131.97	133.57	131.35	132.81	6200
2005-06-22	133.57	133.57	131.69	131.69	2200
2005-06-23	134.02	134.02	131.04	131.19	4300
2005-06-24	131.19	135.43	131.10	135.43	11300
2005-06-27	133.19	136.84	131.55	135.26	11500
2005-06-28	135.15	138.80	135.15	137.88	5400
2005-06-29	137.31	142.35	137.31	142.30	29600
2005-06-30	142.30	146.25	142.30	144.55	8400
2005-07-01	144.21	148.75	144.21	148.75	17800
2005-07-05	149.00	157.67	149.00	157.67	21600
2005-07-06	156.26	157.89	156.03	156.50	10200
2005-07-07	154.94	157.60	154.94	157.60	8000
2005-07-08	155.85	163.00	155.85	162.77	61500
2005-07-11	160.33	163.56	160.33	162.98	33600
2005-07-12	163.00	163.00	160.48	161.86	9800
2005-07-13	159.77	163.67	159.77	161.25	8000
2005-07-14	163.66	163.66	160.17	161.17	5700
2005-07-15	158.85	162.99	158.85	161.63	5500
2005-07-18	158.71	162.55	156.70	156.70	6200
2005-07-19	155.71	162.50	155.71	162.50	5500
2005-07-20	161.13	163.37	160.60	163.34	24800
2005-07-21	162.40	163.35	160.98	160.98	7500
2005-07-22	158.79	161.45	158.79	160.52	21300
2005-07-25	160.79	161.48	159.71	160.25	4900
2005-07-26	159.00	162.42	159.00	161.39	11300
2005-07-27	162.00	162.60	161.77	162.05	19900
2005-07-28	161.05	168.05	161.05	167.99	7300
2005-07-29	165.00	168.42	164.17	168.00	10200
2005-08-01	167.99	168.00	165.29	167.26	7600
2005-08-02	167.00	168.00	166.59	167.88	6500
2005-08-03	165.76	167.99	165.65	167.98	1300
2005-08-04	165.03	166.86	163.67	165.99	4700
2005-08-05	164.04	164.30	160.01	160.15	13700
2005-08-08	160.05	162.00	159.73	159.73	2800
2005-08-09	159.22	163.30	159.22	162.31	3700
2005-08-10	164.14	164.86	162.77	162.77	7700
2005-08-11	161.63	166.10	161.63	165.76	5100
2005-08-12	163.00	166.68	163.00	165.11	6900
2005-08-15	163.27	166.72	163.27	166.00	4500
2005-08-16	163.62	164.25	161.15	161.15	9700
2005-08-17	164.99	165.99	161.30	163.01	5800
2005-08-18	164.84	164.94	163.21	163.49	2800
2005-08-19	162.71	166.15	162.71	165.67	4500
2005-08-22	166.42	167.01	162.04	164.98	15500
2005-08-23	163.62	164.99	161.90	164.99	7200
2005-08-24	165.50	166.44	163.91	164.29	5600
2005-08-25	165.25	165.34	163.67	164.91	1900
2005-08-26	162.45	165.99	162.45	163.73	16600
2005-08-29	162.79	164.94	161.81	163.48	5300
2005-08-30	165.05	166.87	162.50	165.32	9000
2005-08-31	166.50	167.15	164.53	165.00	8500
2005-09-01	167.00	167.00	163.17	166.32	3100
2005-09-02	164.54	167.00	163.66	167.00	6900
2005-09-06	168.15	168.15	165.50	166.99	12900
2005-09-07	166.95	167.00	166.40	167.00	3300
2005-09-08	164.57	167.00	164.57	167.00	11400
2005-09-09	167.00	167.20	166.36	166.66	12000
2005-09-12	166.97	167.15	166.78	166.78	4500
2005-09-13	164.74	167.15	164.74	166.12	9800
2005-09-14	165.72	167.04	165.13	166.00	5800
2005-09-15	166.94	166.94	164.28	165.91	6200
2005-09-16	167.05	168.25	165.99	167.25	34100
2005-09-19	167.86	167.86	165.21	166.90	2900
2005-09-20	168.00	168.11	165.00	166.19	4400
2005-09-21	165.00	167.38	164.15	164.48	6300
2005-09-22	165.25	168.45	164.00	166.54	6000
2005-09-23	167.74	168.25	166.34	168.06	5100
2005-09-26	168.35	168.37	166.50	168.23	4900
2005-09-27	166.06	168.41	165.38	167.30	5200
2005-09-28	168.66	168.90	166.02	166.54	3300
2005-09-29	165.60	168.35	165.60	168.35	4400
2005-09-30	168.25	171.25	168.25	170.65	6600
2005-10-03	171.46	174.25	171.45	171.45	6600
2005-10-04	173.03	174.99	171.40	172.53	10600
2005-10-05	170.32	174.97	168.74	168.77	11600
2005-10-06	170.16	170.16	161.72	167.47	8200
2005-10-07	168.26	169.16	166.10	166.77	4000
2005-10-10	166.51	168.06	166.23	168.06	25200
2005-10-11	167.01	167.83	165.02	165.02	2800
2005-10-12	164.00	164.00	160.00	161.34	5000
2005-10-13	160.36	163.75	160.23	163.75	6900
2005-10-14	164.06	169.51	162.17	169.51	5700
2005-10-17	170.26	171.00	167.62	170.44	4200
2005-10-18	169.70	170.05	169.02	169.90	1600
2005-10-19	168.03	172.00	168.03	170.51	8300
2005-10-20	171.99	172.00	168.50	170.61	7000
2005-10-21	170.00	171.98	167.55	168.33	13600
2005-10-24	169.23	171.51	169.13	170.49	6400
2005-10-25	170.82	171.37	168.92	170.00	4300
2005-10-26	169.90	171.60	169.31	170.42	3700
2005-10-27	168.30	169.25	163.03	163.22	8200
2005-10-28	165.73	166.35	164.05	165.00	18500
2005-10-31	164.68	167.80	164.68	167.00	18120
2005-11-01	166.10	166.99	164.19	165.26	14100
2005-11-02	166.90	168.00	166.25	166.51	23000
2005-11-03	168.99	168.99	165.00	166.00	30600
2005-11-04	167.38	167.88	166.00	167.88	8600
2005-11-07	165.80	169.56	165.80	169.00	6700
2005-11-08	167.02	171.25	167.00	170.40	17800
2005-11-09	171.13	177.83	171.13	176.10	9200
2005-11-10	176.10	181.08	176.10	181.01	17900
2005-11-11	179.51	184.70	179.51	183.71	23800
2005-11-14	183.94	186.00	183.00	184.34	24500
2005-11-15	182.92	185.70	182.02	184.28	6800
2005-11-16	181.82	182.92	179.29	180.49	14800
2005-11-17	182.74	182.74	179.01	181.50	10600
2005-11-18	181.58	183.44	179.45	181.05	12600
2005-11-21	180.84	183.22	180.21	182.59	4600
2005-11-22	180.44	184.32	180.44	183.30	4700
2005-11-23	181.34	183.50	181.34	183.29	1600
2005-11-25	184.88	184.88	183.10	183.65	1700
2005-11-28	183.90	184.97	183.08	183.08	14100
2005-11-29	184.80	184.95	183.03	184.79	4700
2005-11-30	183.72	187.49	183.70	187.47	11100
2005-12-01	187.45	189.80	185.51	189.39	23100
2005-12-02	187.94	190.62	187.94	190.62	4400
2005-12-05	190.49	190.99	189.33	189.89	6600
2005-12-06	191.38	191.75	188.02	188.02	6200
2005-12-07	189.34	189.37	181.89	183.69	29600
2005-12-08	181.79	185.80	181.79	184.50	8800
2005-12-09	182.35	186.82	182.35	186.82	2200
2005-12-12	186.04	187.76	185.99	187.76	2800
2005-12-13	188.00	188.80	187.07	188.80	12500
2005-12-14	188.97	189.56	188.60	188.82	4500
2005-12-15	189.20	189.40	183.70	186.98	9900
2005-12-16	187.10	188.80	183.53	185.77	47100
2005-12-19	183.85	186.16	181.25	182.41	12700
2005-12-20	180.89	181.48	174.72	175.46	14000
2005-12-21	175.46	179.02	175.28	176.34	17700
2005-12-22	178.21	178.21	174.08	177.66	2000
2005-12-23	177.66	177.87	175.46	175.46	1400
2005-12-27	173.46	174.37	173.11	174.12	3500
2005-12-28	173.10	174.44	173.02	173.05	2300
2005-12-29	172.52	180.00	172.52	178.36	11900
2005-12-30	176.10	178.19	174.40	174.42	7100
2006-01-03	176.02	180.50	175.00	180.50	3800
2006-01-04	179.21	182.52	179.21	181.15	6500
2006-01-05	180.32	182.45	180.31	181.10	5000
2006-01-06	183.00	186.50	180.50	185.07	8900
2006-01-09	186.05	188.45	184.01	186.75	16000
2006-01-10	184.00	188.81	184.00	188.76	3700
2006-01-11	188.00	189.08	187.01	188.15	6400
2006-01-12	189.73	189.73	186.61	188.19	8000
2006-01-13	187.00	188.30	186.79	188.00	2400
2006-01-17	186.35	189.69	186.25	188.00	3700
2006-01-18	188.82	188.82	187.69	187.79	500
2006-01-19	186.68	191.38	186.68	190.90	3600
2006-01-20	191.94	191.94	187.14	187.26	4100
2006-01-23	186.45	188.78	186.45	187.68	2200
2006-01-24	186.50	191.00	186.07	191.00	10300
2006-01-25	187.66	191.34	186.75	191.16	15600
2006-01-26	188.29	196.99	188.29	196.99	8200
2006-01-27	197.98	201.78	197.98	199.26	5200
2006-01-30	197.98	199.25	196.01	196.01	5100
2006-01-31	196.01	196.01	192.06	192.06	10000
2006-02-01	191.64	194.20	191.64	193.07	2300
2006-02-02	194.41	194.47	189.66	191.00	27700
2006-02-03	190.74	191.50	189.75	190.32	3700
2006-02-06	191.28	191.76	189.75	190.32	2600
2006-02-07	190.32	190.70	187.00	187.00	3500
2006-02-08	189.94	189.94	187.25	187.45	12500
2006-02-09	189.89	190.50	187.50	187.50	12100
2006-02-10	188.22	189.39	186.50	188.26	2000
2006-02-13	185.60	187.00	185.58	186.10	4400
2006-02-14	187.82	187.99	185.57	186.96	4000
2006-02-15	187.60	189.44	187.30	188.60	1300
2006-02-16	188.60	193.17	188.55	192.57	9900
2006-02-17	194.07	194.19	191.38	194.19	3700
2006-02-21	191.67	192.83	190.00	191.15	2300
2006-02-22	193.13	194.97	189.54	193.00	16300
2006-02-23	190.50	192.00	190.40	190.40	2100
2006-02-24	190.08	190.45	189.30	190.07	1100
2006-02-27	191.70	191.70	190.26	191.70	5700
2006-02-28	191.70	191.70	185.72	187.16	4700
2006-03-01	187.62	187.62	186.60	187.12	9700
2006-03-02	187.65	187.98	186.69	187.10	9500
2006-03-03	185.65	189.71	185.65	186.08	7500
2006-03-06	185.33	186.45	185.00	185.50	4100
2006-03-07	186.27	186.27	180.28	180.92	10100
2006-03-08	182.67	184.91	180.90	183.40	9400
2006-03-09	182.07	182.07	179.65	179.65	3200
2006-03-10	179.40	179.40	177.00	178.45	4900
2006-03-13	180.27	180.27	177.00	177.00	4200
2006-03-14	176.40	179.08	174.72	178.74	4200
2006-03-15	180.29	180.80	178.54	180.25	2800
2006-03-16	181.13	183.00	181.13	182.64	2100
2006-03-17	183.70	183.70	179.95	182.15	40600
2006-03-20	183.39	184.33	180.33	180.83	7000
2006-03-21	180.50	181.70	177.00	177.30	4600
2006-03-22	176.85	178.80	175.04	176.12	4900
2006-03-23	176.12	176.12	174.84	174.84	900
2006-03-24	175.32	177.50	175.32	175.54	4700
2006-03-27	175.95	177.48	175.01	175.93	1500
2006-03-28	178.98	179.60	176.38	178.20	2700
2006-03-29	179.75	185.95	178.42	185.02	8100
2006-03-30	186.00	187.68	185.17	187.68	4800
2006-03-31	189.00	193.00	186.72	193.00	14400
2006-04-03	194.00	194.00	189.00	190.07	5700
2006-04-04	191.31	191.31	188.75	189.30	3800
2006-04-05	190.26	193.00	190.00	192.64	8700
2006-04-06	190.96	191.83	189.00	190.04	4100
2006-04-07	191.00	191.00	184.52	184.90	5200
2006-04-10	184.82	190.51	184.82	189.41	8900
2006-04-11	188.50	190.95	184.21	186.38	8700
2006-04-12	187.60	187.60	182.02	182.53	4700
2006-04-13	183.00	183.61	181.00	181.15	3900
2006-04-17	180.89	180.89	175.76	179.59	5000
2006-04-18	178.50	183.00	176.95	182.65	4700
2006-04-19	183.00	186.48	181.59	186.48	6400
2006-04-20	186.48	189.74	183.05	189.25	7400
2006-04-21	191.30	191.30	187.50	188.81	6900
2006-04-24	191.69	191.69	184.90	186.00	8800
2006-04-25	186.00	186.00	183.47	184.74	10600
2006-04-26	185.99	191.50	185.98	188.00	7500
2006-04-27	186.51	190.98	186.51	190.13	3200
2006-04-28	185.00	191.27	185.00	191.27	9700
2006-05-01	192.27	193.60	190.47	191.60	11000
2006-05-02	191.60	193.13	191.60	192.72	5700
2006-05-03	191.80	192.02	190.50	191.22	5600
2006-05-04	191.00	193.66	191.00	193.00	7500
2006-05-05	194.00	197.84	193.51	196.08	7900
2006-05-08	195.42	197.71	195.42	197.65	4700
2006-05-09	196.31	197.32	195.50	195.50	3300
2006-05-10	196.44	196.44	195.00	195.00	3400
2006-05-11	195.30	198.18	192.39	194.00	19600
2006-05-12	194.00	194.00	189.36	189.43	22100
2006-05-15	189.13	190.40	186.97	187.00	16900
2006-05-16	188.00	189.96	187.30	188.59	12500
2006-05-17	187.00	187.47	185.50	186.59	9600
2006-05-18	188.78	188.78	183.77	184.66	8400
2006-05-19	183.74	187.00	183.43	184.23	13000
2006-05-22	182.80	185.99	181.90	183.52	9600
2006-05-23	184.77	189.21	183.44	185.03	6400
2006-05-24	186.00	188.46	185.97	186.90	14600
2006-05-25	190.26	192.46	189.16	192.46	3900
2006-05-26	193.00	193.01	190.00	190.00	7600
2006-05-30	189.00	189.57	184.15	186.38	21300
2006-05-31	187.00	189.25	187.00	188.81	20200
2006-06-01	189.43	192.50	188.79	192.50	8200
2006-06-02	191.00	192.34	189.65	190.78	17700
2006-06-05	190.78	191.15	187.22	187.25	20600
2006-06-06	188.77	190.95	187.00	188.46	20400
2006-06-07	190.20	194.72	188.00	191.40	17000
2006-06-08	191.40	192.95	187.97	191.99	9100
2006-06-09	191.26	194.52	190.00	190.00	5400
2006-06-12	191.01	191.77	188.60	190.00	10200
2006-06-13	191.18	196.00	191.00	191.81	8800
2006-06-14	191.00	193.15	187.02	187.78	6900
2006-06-15	189.99	198.00	188.84	198.00	12700
2006-06-16	197.07	197.75	194.35	195.87	71700
2006-06-19	197.39	197.68	193.43	196.33	35300
2006-06-20	195.76	197.67	195.71	197.00	20700
2006-06-21	195.25	198.53	195.25	197.04	5400
2006-06-22	196.62	197.91	195.67	197.90	11900
2006-06-23	198.22	198.22	195.62	195.93	14200
2006-06-26	198.23	198.23	196.49	196.95	8700
2006-06-27	198.65	198.79	196.61	197.24	31600
2006-06-28	196.29	197.88	195.67	197.75	62800
2006-06-29	197.38	199.13	196.92	199.13	19700
2006-06-30	199.77	201.92	197.12	200.50	505900
2006-07-03	199.50	200.78	199.28	200.45	12500
2006-07-05	199.27	204.98	197.78	204.01	11900
2006-07-06	202.24	208.94	201.25	207.25	37700
2006-07-07	207.00	210.48	206.01	209.84	3300
2006-07-10	210.25	211.20	208.33	209.00	7300
2006-07-11	208.82	209.54	204.92	205.57	30700
2006-07-12	204.50	207.69	202.45	204.96	19600
2006-07-13	206.50	206.50	201.60	202.40	23100
2006-07-14	201.69	204.92	200.70	204.92	12200
2006-07-17	205.53	207.02	203.42	204.30	9500
2006-07-18	203.17	205.19	203.17	204.03	3200
2006-07-19	204.00	207.97	204.00	207.97	10300
2006-07-20	202.20	208.05	202.05	207.62	12600
2006-07-21	205.33	207.77	202.93	207.77	12700
2006-07-24	208.27	213.77	208.27	213.77	6300
2006-07-25	211.07	217.79	211.07	214.40	9400
2006-07-26	211.60	216.67	209.05	210.41	9800
2006-07-27	208.50	208.65	205.04	206.12	4200
2006-07-28	207.06	210.36	206.10	210.36	4100
2006-07-31	205.99	207.16	204.99	207.16	3300
2006-08-01	208.27	209.42	206.78	207.48	3800
2006-08-02	206.43	208.79	204.80	204.98	4000
2006-08-03	205.30	206.77	204.81	206.77	3800
2006-08-04	207.19	207.30	204.77	205.93	4300
2006-08-07	205.05	208.99	205.05	208.99	3900
2006-08-08	208.99	209.99	206.02	207.01	2300
2006-08-09	207.13	207.91	205.00	205.32	7000
2006-08-10	205.10	206.45	204.13	206.45	5300
2006-08-11	205.98	205.98	205.00	205.00	600
2006-08-14	205.00	205.00	201.10	201.27	10100
2006-08-15	202.56	204.95	202.26	202.50	4700
2006-08-16	201.32	203.00	201.32	202.17	1100
2006-08-17	202.43	202.69	201.00	201.20	5700
2006-08-18	201.75	201.75	200.18	201.00	2900
2006-08-21	200.10	201.81	200.00	201.00	2500
2006-08-22	202.03	202.03	200.00	200.54	2100
2006-08-23	200.05	200.05	197.10	197.50	1600
2006-08-24	198.79	198.79	197.52	197.52	1200
2006-08-25	197.87	201.00	197.87	198.01	3600
2006-08-28	198.27	198.83	197.63	197.63	1800
2006-08-29	198.58	198.58	194.09	194.80	8200
2006-08-30	194.79	196.15	194.50	194.98	5700
2006-08-31	194.90	195.80	194.13	195.80	15100
2006-09-01	198.00	198.00	195.11	197.95	1800
2006-09-05	196.89	197.42	195.77	195.77	2400
2006-09-06	195.84	196.26	195.73	195.73	2400
2006-09-07	197.77	197.77	195.09	195.09	6400
2006-09-08	196.50	196.50	193.65	195.46	4400
2006-09-11	195.04	198.26	195.00	198.26	2900
2006-09-12	197.25	197.25	196.01	197.23	1500
2006-09-13	195.82	197.12	195.00	195.00	6500
2006-09-14	195.33	199.90	195.33	199.90	5000
2006-09-15	198.68	203.00	198.68	202.98	2100
2006-09-18	200.41	202.08	198.92	198.92	3700
2006-09-19	200.00	200.00	198.00	200.00	7300
2006-09-20	199.95	200.10	199.00	200.05	2200
2006-09-21	201.00	201.02	198.06	200.70	4100
2006-09-22	202.00	202.22	198.25	200.00	4000
2006-09-25	199.70	199.70	197.53	197.53	800
2006-09-26	196.55	197.50	194.02	194.02	2900
2006-09-27	195.95	195.95	193.00	193.47	5900
2006-09-29	193.00	193.22	191.00	191.10	3200
2006-10-02	190.24	190.24	188.28	188.55	5100
2006-10-03	189.66	189.66	187.10	187.98	7800
2006-10-04	187.38	188.04	186.21	186.21	7100
2006-10-05	186.05	189.86	186.05	189.86	1400
2006-10-06	189.25	189.52	189.00	189.00	1800
2006-10-09	187.13	187.13	183.57	185.78	14300
2006-10-10	186.28	189.17	186.28	189.17	2500
2006-10-11	189.21	189.21	186.00	188.41	1400
2006-10-12	188.43	189.79	187.36	189.79	500
2006-10-13	187.42	191.84	187.42	191.15	4500
2006-10-16	190.04	193.35	189.70	192.74	2000
2006-10-17	189.80	193.00	189.80	189.82	3700
2006-10-18	189.82	193.99	189.82	192.51	2700
2006-10-19	191.38	193.00	191.00	192.00	3300
2006-10-20	190.00	191.31	186.90	187.28	21000
2006-10-23	187.24	187.24	186.02	186.50	1900
2006-10-24	186.50	186.88	186.50	186.88	3100
2006-10-25	186.88	187.80	186.75	187.80	5000
2006-10-26	187.00	188.96	187.00	188.96	8700
2006-10-27	188.00	188.00	186.18	186.26	12100
2006-10-30	186.51	189.76	186.50	188.00	7366
2006-10-31	187.10	187.80	186.65	187.80	4188
2006-11-01	189.95	191.74	186.30	186.30	2032
2006-11-02	185.00	186.73	185.00	185.12	3741
2006-11-03	184.28	186.70	184.28	186.23	1501
2006-11-06	188.58	190.78	188.26	190.78	2193
2006-11-07	187.10	188.04	186.76	187.86	1200
2006-11-08	189.80	189.80	188.05	188.46	1417
2006-11-09	189.00	189.00	188.05	188.05	1300
2006-11-10	187.05	190.39	187.05	189.46	1368
2006-11-13	188.05	190.28	188.05	190.28	6314
2006-11-14	189.42	190.50	189.42	190.06	1524
2006-11-15	191.61	192.44	190.50	192.44	6364
2006-11-16	191.49	193.83	191.49	193.83	1580
2006-11-17	193.00	194.86	193.00	194.86	4431
2006-11-20	195.00	196.75	195.00	196.70	4036
2006-11-21	195.92	198.99	195.92	198.99	1535
2006-11-22	198.51	199.05	197.84	197.84	572
2006-11-24	198.90	198.90	198.90	198.90	0
2006-11-27	197.99	197.99	197.31	197.31	1111
2006-11-28	199.00	199.36	196.34	196.34	8373
2006-11-29	198.22	199.90	195.00	195.00	2130
2006-11-30	195.89	199.55	191.90	199.55	15177
2006-12-01	199.50	200.00	194.90	197.98	2037
2006-12-04	197.07	197.27	195.04	195.84	3023
2006-12-05	196.94	198.57	196.24	198.48	649
2006-12-06	196.92	196.92	196.00	196.70	5789
2006-12-07	197.60	200.04	195.30	200.04	5285
2006-12-08	199.28	200.04	198.63	198.63	1938
2006-12-11	200.02	202.00	200.02	201.92	2000
2006-12-12	200.00	201.69	200.00	201.19	973
2006-12-13	200.10	201.00	198.04	200.00	11959
2006-12-14	200.18	201.35	199.77	199.77	2219
2006-12-15	200.92	200.92	196.86	197.47	12410
2006-12-18	197.47	197.85	196.85	196.85	1723
2006-12-19	196.00	196.41	194.42	195.09	14667
2006-12-20	195.08	195.52	193.50	193.50	7278
2006-12-21	194.31	194.54	193.05	193.93	9639
2006-12-22	193.02	196.29	193.02	193.38	6115
2006-12-26	193.68	197.50	193.68	196.69	5673
2006-12-27	198.00	199.50	196.20	197.90	15180
2006-12-28	199.50	199.50	197.88	199.14	15245
2006-12-29	199.99	202.64	199.09	202.64	4448
2007-01-03	203.32	207.80	202.00	207.80	15611
2007-01-04	207.55	207.55	203.58	205.69	6284
2007-01-05	205.25	205.25	200.72	200.79	5735
2007-01-08	200.80	201.70	199.41	201.34	2104
2007-01-09	200.45	204.69	200.45	204.69	1160
2007-01-10	200.94	204.85	200.92	204.85	2171
2007-01-11	204.60	205.30	202.29	205.27	8717
2007-01-12	205.25	206.74	204.98	206.74	2431
2007-01-16	203.01	206.49	203.01	206.30	3090
2007-01-17	205.39	206.82	202.11	206.64	7050
2007-01-18	204.69	207.97	202.75	206.00	4949
2007-01-19	208.00	208.80	204.51	207.30	5560
2007-01-22	204.72	207.51	204.00	205.50	3078
2007-01-23	207.95	207.95	204.08	205.95	2611
2007-01-24	206.00	207.80	205.97	207.45	3185
2007-01-25	205.33	207.20	205.33	206.90	1984
2007-01-26	205.20	206.48	203.80	206.40	3669
2007-01-29	206.74	208.08	205.15	205.63	9205
2007-01-30	207.40	207.40	205.43	206.60	4275
2007-01-31	205.71	205.71	203.33	204.99	15278
2007-02-01	203.43	206.85	203.43	206.00	4215
2007-02-02	204.90	206.98	204.64	205.73	6708
2007-02-05	206.50	206.91	203.30	205.69	2364
2007-02-06	205.58	206.25	205.21	206.00	7746
2007-02-07	203.25	205.00	203.25	204.50	4604
2007-02-08	204.50	205.00	203.51	204.38	5321
2007-02-09	203.53	204.97	203.53	204.96	1372
2007-02-12	205.00	205.50	204.60	205.47	8116
2007-02-13	205.89	207.50	205.63	206.97	11782
2007-02-14	208.45	210.57	208.45	209.00	1501
2007-02-15	208.22	210.05	207.00	210.00	2752
2007-02-16	209.20	211.70	209.15	211.70	4028
2007-02-20	212.00	213.49	210.22	213.35	6999
2007-02-21	213.90	213.90	211.33	213.50	3060
2007-02-22	214.15	214.15	211.75	213.36	3801
2007-02-23	214.00	214.00	210.80	211.60	2506
2007-02-26	212.00	214.59	211.73	211.73	1598
2007-02-27	211.28	213.02	209.57	209.57	3362
2007-02-28	211.50	211.50	209.52	209.52	1996
2007-03-01	208.79	209.87	207.55	207.97	1991
2007-03-02	209.00	209.81	206.01	209.81	7424
2007-03-05	207.55	208.25	206.28	206.28	1768
2007-03-06	210.80	211.17	207.88	208.72	7563
2007-03-07	206.86	211.00	206.86	208.40	1394
2007-03-08	208.40	210.00	207.88	207.88	5199
2007-03-09	208.50	209.77	208.17	209.63	812
2007-03-12	208.50	210.17	207.27	209.75	2254
2007-03-13	207.25	208.32	206.54	207.86	1847
2007-03-14	205.65	208.31	205.65	208.31	3992
2007-03-15	207.40	209.50	207.35	208.68	1100
2007-03-16	208.00	208.70	206.96	208.00	4665
2007-03-19	208.90	211.83	208.75	210.38	9154
2007-03-20	210.00	211.13	207.56	208.98	4203
2007-03-21	207.30	209.10	206.35	207.50	3727
2007-03-22	209.50	210.06	207.50	207.50	4560
2007-03-23	210.90	210.90	208.00	208.95	2900
2007-03-26	207.50	207.50	203.59	206.71	3026
2007-03-27	203.72	207.92	203.72	206.89	900
2007-03-28	207.12	207.12	202.32	203.09	6270
2007-03-29	202.20	202.80	200.24	200.90	3599
2007-03-30	200.11	202.05	200.00	201.00	23752
2007-04-02	202.01	202.01	199.35	199.50	2351
2007-04-03	200.00	200.00	199.22	200.00	2778
2007-04-04	200.84	200.84	199.01	200.00	6050
2007-04-05	201.00	201.00	199.75	200.00	4393
2007-04-09	200.00	202.07	200.00	202.04	4054
2007-04-10	201.00	202.99	201.00	202.12	2588
2007-04-11	201.80	202.01	201.62	201.63	1000
2007-04-12	201.71	203.65	201.71	203.47	2006
2007-04-13	202.51	202.51	200.58	201.93	7709
2007-04-16	204.00	206.00	204.00	205.80	13188
2007-04-17	201.64	206.64	201.64	204.75	4415
2007-04-18	205.00	207.00	205.00	205.99	6236
2007-04-19	204.98	207.05	202.15	206.52	24600
2007-04-20	204.50	209.01	204.50	209.00	1951
2007-04-23	207.74	209.00	207.32	207.49	2105
2007-04-24	206.00	206.78	203.26	203.26	2100
2007-04-25	203.07	204.81	201.60	204.79	3879
2007-04-26	205.22	205.44	202.79	203.58	2345
2007-04-27	205.70	205.70	200.20	201.19	2850
2007-04-30	203.50	203.50	200.20	202.90	1472
2007-05-01	200.51	201.79	200.51	201.79	1300
2007-05-02	200.01	200.40	199.02	199.02	3552
2007-05-03	200.00	203.24	200.00	203.24	5066
2007-05-04	203.20	203.20	200.03	202.30	2732
2007-05-07	201.04	204.25	201.00	203.49	1900
2007-05-08	203.26	203.26	201.00	201.99	5893
2007-05-09	199.85	200.26	198.45	198.45	6359
2007-05-10	198.39	201.13	198.39	201.13	1193
2007-05-11	198.31	201.36	198.31	199.00	2125
2007-05-14	199.99	199.99	195.50	195.52	2384
2007-05-15	196.19	196.36	193.50	193.50	2676
2007-05-16	193.01	193.50	190.07	190.95	7659
2007-05-17	190.68	191.30	186.65	190.28	12902
2007-05-18	189.04	191.50	186.07	191.50	7196
2007-05-21	192.37	192.99	191.50	192.99	8097
2007-05-22	193.17	195.34	192.01	194.74	4759
2007-05-23	195.86	195.86	194.01	194.01	4038
2007-05-24	193.78	193.78	187.87	187.87	10151
2007-05-25	189.33	190.13	186.24	186.24	13297
2007-05-29	185.59	187.26	184.68	184.79	15420
2007-05-30	184.50	195.75	184.08	193.40	36125
2007-05-31	194.49	194.87	192.50	193.74	10878
2007-06-01	194.50	196.00	193.52	193.63	7705
2007-06-04	193.20	196.02	193.20	196.02	11729
2007-06-05	196.07	196.07	193.76	193.76	3664
2007-06-06	195.12	195.64	190.33	192.30	7287
2007-06-07	194.92	196.33	192.36	193.33	11241
2007-06-08	193.15	195.71	192.75	195.43	4037
2007-06-11	194.50	195.85	193.43	195.85	7871
2007-06-12	194.00	195.21	190.55	190.87	8652
2007-06-13	190.80	192.86	190.53	190.68	1731
2007-06-14	195.31	195.93	192.15	194.00	8850
2007-06-15	194.15	196.09	193.76	193.76	6462
2007-06-18	193.48	195.13	193.06	193.06	8378
2007-06-19	193.00	195.42	193.00	194.97	5095
2007-06-20	194.83	195.50	192.96	195.29	5466
2007-06-21	195.00	196.01	190.67	190.79	17534
2007-06-22	191.87	193.26	190.00	191.89	19231
2007-06-25	191.90	191.94	184.02	185.18	25332
2007-06-26	186.82	188.30	184.01	185.47	11817
2007-06-27	184.05	188.75	182.10	186.95	17144
2007-06-28	188.00	194.65	186.01	194.18	16413
2007-06-29	192.76	195.01	192.76	194.40	11145
2007-07-02	193.53	195.66	191.20	194.78	3110
2007-07-03	195.00	195.00	193.27	194.85	879
2007-07-05	192.21	194.72	192.05	193.65	3623
2007-07-06	192.77	195.00	192.77	194.50	4156
2007-07-09	193.24	194.80	192.72	194.80	4645
2007-07-10	193.46	193.46	192.00	192.95	7705
2007-07-11	191.61	192.95	191.25	192.95	5810
2007-07-12	191.35	195.00	191.35	194.96	7342
2007-07-13	192.77	195.00	192.77	194.99	4780
2007-07-16	194.92	194.97	193.73	194.30	2525
2007-07-17	194.75	194.75	189.02	191.00	7782
2007-07-18	194.25	195.00	192.00	192.00	5078
2007-07-19	190.88	192.58	190.48	192.58	3266
2007-07-20	194.11	194.11	190.74	190.74	1112
2007-07-23	190.37	191.97	189.00	189.01	2907
2007-07-24	189.04	194.10	189.00	189.75	5977
2007-07-25	189.15	192.55	184.50	184.50	4588
2007-07-26	184.50	186.75	184.50	185.24	2152
2007-07-27	183.62	186.46	178.01	179.76	24010
2007-07-30	180.00	181.57	177.59	179.17	11187
2007-07-31	179.25	180.36	177.50	179.68	2938
2007-08-01	176.67	179.11	175.73	177.50	10601
2007-08-02	177.50	178.00	175.20	175.80	4306
2007-08-03	176.80	178.45	172.60	174.42	3453
2007-08-06	176.16	176.19	171.10	173.01	14293
2007-08-07	170.63	173.34	162.65	172.42	26113
2007-08-08	171.51	174.00	167.08	169.70	14077
2007-08-09	172.99	173.66	152.47	154.03	43791
2007-08-10	158.20	160.83	154.00	158.14	24025
2007-08-13	160.13	174.89	160.13	173.05	24791
2007-08-14	173.77	173.77	169.50	170.43	12389
2007-08-15	171.52	172.21	166.97	169.99	10423
2007-08-16	174.66	175.27	170.15	172.04	8134
2007-08-17	174.00	182.89	174.00	182.04	11695
2007-08-20	177.00	181.29	177.00	179.40	3427
2007-08-21	179.03	180.25	179.00	179.00	3999
2007-08-22	175.99	178.93	175.99	177.80	1000
2007-08-23	180.74	180.74	174.32	174.96	5621
2007-08-24	174.46	177.36	173.11	177.36	2414
2007-08-27	178.00	178.00	177.15	178.00	1114
2007-08-28	178.00	178.35	174.46	175.90	9947
2007-08-29	175.02	177.96	175.02	176.75	2499
2007-08-30	173.81	178.00	173.81	175.04	4825
2007-08-31	178.22	183.23	176.29	177.25	8854
2007-09-04	177.26	179.42	176.00	179.42	3439
2007-09-05	177.00	180.00	177.00	178.29	2785
2007-09-06	178.01	179.43	176.04	178.00	34641
2007-09-07	177.52	179.34	177.50	178.70	5614
2007-09-10	177.00	179.92	177.00	179.86	3094
2007-09-11	178.17	180.36	178.07	179.70	5041
2007-09-12	178.00	180.96	178.00	179.28	16091
2007-09-13	179.00	180.00	176.59	178.00	9538
2007-09-14	176.25	178.78	176.11	178.78	6832
2007-09-17	178.75	179.00	173.02	174.74	5399
2007-09-18	174.22	179.03	172.73	177.67	4459
2007-09-19	179.40	180.84	174.10	178.41	4075
2007-09-20	176.63	179.83	176.63	177.16	1798
2007-09-21	176.72	179.00	174.00	176.16	10418
2007-09-24	174.86	174.86	168.01	168.01	7110
2007-09-25	169.92	169.92	166.00	168.43	8141
2007-09-26	169.98	171.00	165.83	167.98	16045
2007-09-27	168.00	172.00	167.07	172.00	6556
2007-09-28	172.00	175.48	170.05	174.40	8390
2007-10-01	173.79	179.99	173.79	178.96	3289
2007-10-02	177.60	177.64	172.08	173.00	3370
2007-10-03	174.19	175.00	172.00	173.52	4428
2007-10-04	173.44	174.57	171.11	173.66	8316
2007-10-05	175.00	178.73	174.50	178.50	1898
2007-10-08	178.40	179.95	176.72	179.80	1390
2007-10-09	180.00	181.66	178.45	180.28	5710
2007-10-10	180.60	180.70	177.58	178.75	9950
2007-10-11	179.25	180.85	178.35	178.35	6190
2007-10-12	179.97	181.91	178.13	179.96	2149
2007-10-15	179.57	181.26	175.97	177.70	12491
2007-10-16	177.00	180.50	174.98	174.98	10759
2007-10-17	177.38	179.45	173.53	173.53	5084
2007-10-18	174.10	175.33	171.10	171.10	3839
2007-10-19	171.10	174.08	169.00	169.00	2684
2007-10-22	172.97	174.85	168.00	168.25	3890
2007-10-23	167.29	170.00	166.50	166.50	2677
2007-10-24	166.00	166.00	159.10	162.47	9640
2007-10-25	162.50	162.50	158.30	161.00	12239
2007-10-26	161.00	163.92	159.27	163.75	4519
2007-10-29	163.75	164.40	161.01	164.39	3502
2007-10-30	164.48	164.48	162.53	163.50	4602
2007-10-31	162.50	164.81	161.12	162.83	3095
2007-11-01	160.00	164.39	159.00	160.18	4250
2007-11-02	162.18	162.18	158.00	160.00	5350
2007-11-05	158.09	158.09	153.25	157.12	7251
2007-11-06	157.08	157.08	152.72	153.53	3292
2007-11-07	151.35	152.00	143.00	144.63	16405
2007-11-08	146.35	146.88	143.00	146.88	10197
2007-11-09	143.06	150.80	143.06	150.80	5399
2007-11-12	146.87	155.16	146.86	154.65	2783
2007-11-13	153.00	154.80	150.31	154.16	5154
2007-11-14	154.99	157.30	152.00	156.50	6914
2007-11-15	154.19	159.07	153.50	155.50	6621
2007-11-16	156.08	157.00	153.52	156.55	10135
2007-11-19	153.63	159.27	153.51	153.53	6447
2007-11-20	153.51	157.34	150.60	153.51	8862
2007-11-21	151.57	155.08	150.65	154.10	3880
2007-11-23	150.80	154.60	150.80	154.00	3153
2007-11-26	152.00	154.00	150.52	151.65	3921
2007-11-27	150.42	150.77	146.56	148.97	8404
2007-11-28	151.20	153.61	150.25	151.45	16917
2007-11-29	150.25	154.21	148.74	150.10	7961
2007-11-30	149.13	156.73	149.13	156.69	16964
2007-12-03	155.44	156.96	153.76	154.26	8775
2007-12-04	152.74	157.96	152.74	157.96	14734
2007-12-05	157.92	157.93	155.20	155.97	3869
2007-12-06	153.87	157.00	153.87	157.00	10226
2007-12-07	156.23	159.03	155.16	157.43	9567
2007-12-10	157.36	164.05	156.36	162.55	10942
2007-12-11	161.42	163.68	157.09	158.06	14198
2007-12-12	161.59	161.59	155.21	156.70	6943
2007-12-13	156.74	159.00	150.00	154.02	15104
2007-12-14	151.52	152.00	148.00	149.89	14143
2007-12-17	148.00	150.47	146.51	146.51	6312
2007-12-18	149.80	149.80	144.00	145.58	13683
2007-12-19	144.62	146.64	144.00	146.64	8565
2007-12-20	144.20	148.00	144.03	148.00	6132
2007-12-21	149.10	149.10	145.23	146.08	5782
2007-12-24	145.57	149.23	144.49	146.83	2100
2007-12-26	147.33	149.29	144.31	148.06	5524
2007-12-27	148.00	149.50	144.66	149.50	6000
2007-12-28	145.51	150.00	144.79	146.01	10604
2007-12-31	147.02	151.03	144.11	145.85	8999
2008-01-02	143.54	144.20	141.60	142.95	6374
2008-01-03	143.11	143.11	139.50	139.51	6011
2008-01-04	138.50	139.20	133.84	135.36	9990
2008-01-07	137.94	137.95	134.26	135.37	5531
2008-01-08	136.62	136.68	134.18	134.18	17226
2008-01-09	133.11	133.91	128.83	133.30	12780
2008-01-10	133.49	137.58	129.55	137.58	7639
2008-01-11	137.92	138.60	136.21	136.21	5437
2008-01-14	136.21	137.75	132.21	135.46	6632
2008-01-15	131.81	136.74	131.44	131.44	6599
2008-01-16	132.47	134.07	130.23	130.36	7396
2008-01-17	130.21	131.01	125.07	126.42	10066
2008-01-18	126.42	129.41	120.90	122.81	10433
2008-01-22	120.00	124.97	117.75	124.25	10553
2008-01-23	121.96	128.64	120.07	127.08	10412
2008-01-24	125.82	129.80	125.00	125.72	14305
2008-01-25	125.09	127.56	123.85	127.56	6930
2008-01-28	127.46	130.00	125.08	130.00	4992
2008-01-29	130.92	137.25	130.70	134.39	6703
2008-01-30	135.00	136.79	133.00	135.42	4281
2008-01-31	132.08	137.80	130.65	136.34	9721
2008-02-01	135.39	137.35	132.01	136.51	4352
2008-02-04	135.05	137.38	132.02	133.02	5170
2008-02-05	133.02	133.92	131.21	132.18	5428
2008-02-06	132.60	139.22	132.60	138.70	12358
2008-02-07	135.94	140.99	130.01	140.99	14500
2008-02-08	139.66	144.41	139.66	144.39	9371
2008-02-11	143.38	143.47	135.20	137.64	15471
2008-02-12	141.82	141.82	133.58	138.63	17475
2008-02-13	140.27	144.97	138.71	143.60	6536
2008-02-14	143.01	144.99	141.03	141.32	4793
2008-02-15	140.07	142.75	140.00	140.57	5720
2008-02-19	144.96	145.98	140.59	145.78	7719
2008-02-20	145.70	146.79	143.36	146.79	2126
2008-02-21	146.00	147.12	144.10	145.66	6834
2008-02-22	146.17	146.17	140.53	143.00	10500
2008-02-25	142.01	148.90	141.50	148.00	8945
2008-02-26	148.81	151.86	148.70	151.85	8803
2008-02-27	145.83	151.72	145.75	147.38	5900
2008-02-28	145.96	153.48	145.96	148.00	14070
2008-02-29	145.78	151.01	140.24	142.19	10419
2008-03-03	145.00	145.00	138.35	139.15	2727
2008-03-04	138.00	144.16	136.74	137.38	11499
2008-03-05	139.90	139.90	136.02	136.02	12207
2008-03-06	137.00	137.10	131.27	132.20	6159
2008-03-07	132.55	133.69	128.17	129.00	8581
2008-03-10	129.90	132.05	128.74	130.00	22574
2008-03-11	133.95	137.99	129.00	131.60	19660
2008-03-12	136.98	136.98	128.94	130.58	13355
2008-03-13	128.05	132.04	127.02	128.20	24436
2008-03-14	128.00	129.15	125.75	126.91	6138
2008-03-17	124.72	129.87	120.00	125.44	19653
2008-03-18	128.18	134.42	128.17	131.51	16525
2008-03-19	126.19	135.86	125.50	129.96	14393
2008-03-20	128.67	138.89	123.01	137.02	8956
2008-03-24	137.00	140.05	137.00	137.12	6198
2008-03-25	135.40	139.30	130.32	136.02	7383
2008-03-26	136.29	139.67	136.29	138.00	10294
2008-03-27	140.29	141.17	137.77	137.77	10441
2008-03-28	136.00	139.97	131.47	137.71	17341
2008-03-31	135.82	141.24	134.28	139.35	9338
2008-04-01	138.81	144.99	138.81	144.08	5860
2008-04-02	140.10	150.75	138.34	147.72	14182
2008-04-03	145.94	147.45	142.54	142.54	9371
2008-04-04	144.38	147.41	141.31	141.52	28020
2008-04-07	141.10	146.23	141.10	146.23	13913
2008-04-08	144.05	145.00	140.01	140.22	7647
2008-04-09	141.13	142.99	136.83	137.83	5460
2008-04-10	138.79	139.33	135.50	137.00	3737
2008-04-11	138.99	138.99	136.34	137.16	2113
2008-04-14	137.99	138.07	131.55	133.22	9173
2008-04-15	132.91	137.47	131.00	134.50	11645
2008-04-16	136.39	140.67	136.05	140.67	11321
2008-04-17	142.70	142.70	138.01	141.05	5447
2008-04-18	135.52	144.22	135.52	142.11	10842
2008-04-21	139.51	141.42	138.95	140.47	6149
2008-04-22	136.58	139.99	136.58	138.50	4320
2008-04-23	139.00	140.79	138.50	138.50	2447
2008-04-24	137.84	141.67	137.84	141.00	6405
2008-04-25	140.26	141.00	139.44	140.08	6657
2008-04-28	136.63	147.00	136.63	146.80	3495
2008-04-29	147.12	147.12	143.51	145.00	3200
2008-04-30	143.50	145.02	139.13	140.77	27765
2008-05-01	138.03	146.50	138.03	146.50	4333
2008-05-02	149.00	153.55	148.56	152.88	11591
2008-05-05	153.61	154.17	150.97	154.17	4368
2008-05-06	153.50	161.21	153.50	161.19	13621
2008-05-07	164.40	164.63	157.21	159.55	11090
2008-05-08	159.91	159.91	156.31	159.25	8024
2008-05-09	159.99	159.99	153.22	155.50	6527
2008-05-12	154.77	159.95	154.77	158.21	4211
2008-05-13	161.18	161.18	157.51	160.00	1900
2008-05-14	161.00	161.97	159.02	160.05	8857
2008-05-15	159.13	161.09	156.27	158.20	12226
2008-05-16	158.20	159.99	158.20	158.94	6243
2008-05-19	159.97	160.46	157.20	160.46	5836
2008-05-20	157.29	162.00	156.94	160.79	17349
2008-05-21	158.98	162.67	158.98	160.70	5141
2008-05-22	162.84	162.88	156.07	160.62	11652
2008-05-23	162.99	162.99	157.76	159.72	9219
2008-05-27	161.90	161.90	156.05	157.36	5197
2008-05-28	156.65	159.65	153.69	154.91	8294
2008-05-29	152.55	157.19	152.55	155.32	16286
2008-05-30	158.15	161.25	153.40	159.44	30118
2008-06-02	154.55	155.79	150.00	151.78	32272
2008-06-03	153.78	158.38	151.45	157.52	32452
2008-06-04	157.00	160.16	152.00	159.74	10238
2008-06-05	158.00	161.93	156.56	161.93	8626
2008-06-06	161.60	161.60	153.36	155.57	13897
2008-06-09	156.79	157.16	152.99	153.52	8615
2008-06-10	153.60	153.99	151.17	151.25	3019
2008-06-11	151.75	152.60	149.26	150.01	6574
2008-06-12	150.50	154.00	150.12	151.56	4814
2008-06-13	152.16	154.77	149.59	153.17	22568
2008-06-16	149.75	155.95	149.75	151.23	3855
2008-06-17	152.51	152.79	149.26	149.27	11645
2008-06-18	149.51	151.85	145.56	148.39	14717
2008-06-19	145.60	150.99	145.04	149.05	15822
2008-06-20	148.00	150.64	146.52	148.87	10181
2008-06-23	147.51	147.51	144.97	144.97	3434
2008-06-24	145.25	147.76	144.35	145.29	10211
2008-06-25	145.50	149.24	145.00	145.22	12794
2008-06-26	147.49	147.49	141.42	141.51	6572
2008-06-27	141.02	146.84	141.02	141.32	16083
2008-06-30	141.11	145.00	138.73	139.49	10124
2008-07-01	138.09	141.56	134.62	135.00	11018
2008-07-02	136.01	138.54	131.50	131.81	16651
2008-07-03	131.47	134.97	130.41	134.75	7899
2008-07-07	130.60	131.50	125.79	129.94	13021
2008-07-08	132.77	134.91	127.25	134.00	20878
2008-07-09	128.40	132.44	128.40	128.70	8733
2008-07-10	127.50	134.96	127.50	132.54	14666
2008-07-11	132.57	134.75	128.10	134.00	10700
2008-07-14	133.00	134.96	129.64	129.64	7493
2008-07-15	129.67	130.86	126.48	129.21	15164
2008-07-16	129.09	140.42	127.38	140.25	18175
2008-07-17	140.00	156.90	140.00	154.80	20207
2008-07-18	151.00	156.00	144.96	144.96	17596
2008-07-21	145.00	145.00	141.36	143.35	5192
2008-07-22	141.18	150.99	137.97	147.73	24706
2008-07-23	144.77	152.40	144.52	150.73	10421
2008-07-24	151.91	153.36	138.60	141.66	6895
2008-07-25	140.95	150.45	140.95	142.14	5030
2008-07-28	135.01	139.10	132.07	133.51	9621
2008-07-29	147.77	147.77	133.54	139.27	7854
2008-07-30	136.01	144.49	135.85	144.49	16898
2008-07-31	139.40	145.47	139.40	141.50	10781
2008-08-01	140.48	144.11	140.48	141.74	7011
2008-08-04	141.01	144.13	138.20	143.98	13836
2008-08-05	138.10	151.34	138.10	151.12	9020
2008-08-06	151.04	152.94	148.25	151.72	4791
2008-08-07	148.37	148.91	147.13	147.13	4675
2008-08-08	150.45	151.97	147.51	149.11	6100
2008-08-11	151.85	157.49	147.62	156.96	9450
2008-08-12	156.80	157.03	154.35	155.22	4757
2008-08-13	156.34	156.34	150.82	152.01	25820
2008-08-14	153.56	158.71	151.09	158.68	11200
2008-08-15	153.69	158.46	153.69	155.48	5038
2008-08-18	153.73	154.62	149.51	149.51	8185
2008-08-19	149.36	149.36	145.34	146.49	8869
2008-08-20	148.70	148.70	145.15	146.65	16295
2008-08-21	146.92	147.05	143.90	144.32	7602
2008-08-25	148.99	148.99	145.30	145.85	9619
2008-08-26	146.41	147.98	145.00	147.43	3596
2008-08-27	149.58	149.93	146.50	147.52	8292
2008-08-28	147.49	149.88	145.70	149.80	10826
2008-08-29	148.00	149.52	146.51	148.42	8635
2008-09-02	149.55	153.28	147.08	149.75	14750
2008-09-03	151.78	154.90	148.01	153.55	19849
2008-09-04	150.18	154.53	150.00	154.05	18666
2008-09-05	148.75	154.31	148.75	153.00	17125
2008-09-08	154.89	158.73	148.70	158.73	9955
2008-09-09	156.06	158.39	154.99	155.38	11251
2008-09-10	153.11	154.86	152.01	154.30	12045
2008-09-11	152.21	154.46	150.14	153.93	7650
2008-09-12	152.00	154.48	151.22	153.48	8432
2008-09-15	147.92	158.50	147.92	155.00	8300
2008-09-16	155.76	162.65	153.24	158.73	23418
2008-09-17	153.21	160.99	149.97	150.56	7134
2008-09-18	151.12	181.00	148.00	174.66	34097
2008-09-19	176.00	198.44	165.00	166.60	19995
2008-09-22	170.00	170.25	158.00	166.60	8224
2008-09-23	172.06	173.00	165.39	165.54	3744
2008-09-24	168.99	169.99	155.66	160.50	5961
2008-09-25	157.98	166.14	157.98	166.00	2674
2008-09-26	162.00	169.29	158.29	165.74	991
2008-09-29	158.90	174.21	155.78	170.50	9680
2008-09-30	160.69	179.00	154.75	179.00	21806
2008-10-01	173.32	173.32	163.01	166.40	11286
2008-10-02	164.62	177.50	160.25	165.27	6595
2008-10-03	177.00	177.00	170.00	172.79	7949
2008-10-06	178.00	178.00	165.10	168.00	18569
2008-10-07	168.15	168.15	158.50	163.92	37922
2008-10-08	156.16	170.00	153.90	160.51	11425
2008-10-09	161.11	161.11	141.47	144.24	45680
2008-10-10	138.48	155.50	131.86	152.20	18793
2008-10-13	152.31	159.41	152.31	158.99	11592
2008-10-14	160.01	179.09	159.99	168.07	12862
2008-10-15	165.61	165.61	159.43	162.75	11795
2008-10-16	159.17	175.00	152.41	161.89	35998
2008-10-17	154.75	174.50	154.75	158.70	22392
2008-10-20	153.55	167.00	153.55	159.99	9563
2008-10-21	159.99	160.53	152.91	157.75	8060
2008-10-22	151.62	154.09	149.38	151.00	8426
2008-10-23	150.02	152.50	145.62	151.18	38032
2008-10-24	145.10	151.76	144.78	150.57	5783
2008-10-27	146.01	151.95	144.10	148.32	9582
2008-10-28	153.97	153.97	146.60	150.51	16050
2008-10-29	151.00	154.65	149.32	150.00	16393
2008-10-30	153.75	153.75	146.31	151.86	12061
2008-10-31	146.00	153.12	146.00	152.92	18765
2008-11-03	150.15	154.99	150.00	151.89	22182
2008-11-04	155.00	159.24	151.25	151.79	38689
2008-11-05	152.70	155.87	145.51	146.43	33915
2008-11-06	147.25	150.06	144.01	147.14	18547
2008-11-07	151.88	154.87	150.26	151.71	4963
2008-11-10	154.96	155.10	150.11	151.00	11875
2008-11-11	146.30	150.81	146.10	149.50	8643
2008-11-12	147.38	148.97	142.59	144.05	11520
2008-11-13	146.97	155.97	140.50	149.50	28657
2008-11-14	149.50	152.28	144.12	145.39	7727
2008-11-17	147.93	149.48	145.90	147.14	4824
2008-11-18	146.06	150.00	145.95	150.00	9094
2008-11-19	152.05	152.77	144.70	144.70	6332
2008-11-20	141.65	146.30	138.11	140.10	15250
2008-11-21	139.77	145.91	134.28	140.49	20096
2008-11-24	137.21	144.39	136.47	138.96	26595
2008-11-25	138.00	139.52	135.44	135.98	21580
2008-11-26	133.30	142.29	133.30	141.08	14591
2008-11-28	140.00	141.21	137.20	140.55	11495
2008-12-01	139.24	139.24	125.03	126.26	13527
2008-12-02	128.20	130.88	124.09	127.50	41778
2008-12-03	126.51	135.91	125.00	131.90	16416
2008-12-04	130.12	137.01	128.12	131.90	34395
2008-12-05	128.58	146.57	128.58	142.32	14702
2008-12-08	145.34	147.25	140.91	147.25	14228
2008-12-09	145.04	147.09	145.04	145.50	7749
2008-12-10	144.15	144.39	140.68	143.20	10980
2008-12-11	141.84	142.93	136.61	138.63	9898
2008-12-12	138.00	145.11	133.75	145.11	10484
2008-12-15	140.83	141.65	138.34	140.00	2607
2008-12-16	140.83	147.80	138.37	147.53	8650
2008-12-17	143.03	147.91	141.04	144.00	16221
2008-12-18	141.00	141.40	134.20	139.26	24100
2008-12-19	133.00	138.50	130.04	136.16	63779
2008-12-22	135.00	139.19	135.00	137.71	12773
2008-12-23	134.94	140.49	134.46	139.05	2277
2008-12-24	137.21	140.00	137.21	140.00	2129
2008-12-26	138.12	140.05	136.99	138.60	2726
2008-12-29	139.73	142.04	137.60	142.00	6230
2008-12-30	141.91	145.69	141.02	144.00	11622
2008-12-31	144.59	153.23	144.27	152.80	15993
2009-01-02	153.99	153.99	150.18	152.55	5584
2009-01-05	151.29	154.16	149.39	151.71	8309
2009-01-06	154.16	154.16	150.00	151.91	7488
2009-01-07	150.85	150.85	149.05	150.00	13245
2009-01-08	151.49	151.49	146.68	150.34	8776
2009-01-09	149.03	149.03	144.75	145.21	6011
2009-01-12	148.28	150.00	142.91	142.91	19096
2009-01-13	144.28	147.94	141.57	146.07	7537
2009-01-14	146.65	148.69	142.00	142.00	8492
2009-01-15	141.99	142.00	139.13	140.00	13833
2009-01-16	140.75	142.07	138.97	139.13	6063
2009-01-20	139.25	141.91	131.28	132.00	11608
2009-01-21	134.01	139.23	130.61	139.23	14573
2009-01-22	138.81	140.00	133.10	133.13	9349
2009-01-23	133.12	139.75	131.21	139.59	11861
2009-01-26	137.06	139.56	133.00	133.00	3567
2009-01-27	137.51	139.61	132.04	138.69	9856
2009-01-28	140.00	148.46	138.56	148.20	18803
2009-01-29	146.60	148.70	142.56	142.56	7986
2009-01-30	141.30	142.35	136.56	139.86	4323
2009-02-02	135.86	137.09	131.16	136.84	9136
2009-02-03	139.35	139.35	131.98	134.00	14138
2009-02-04	134.97	134.97	127.37	128.90	22587
2009-02-05	127.50	135.76	126.13	134.00	18322
2009-02-06	132.55	136.89	129.79	136.89	10871
2009-02-09	136.80	140.83	136.80	140.40	2001
2009-02-10	139.85	140.07	130.46	130.93	14016
2009-02-11	132.98	136.92	131.68	134.55	19560
2009-02-12	133.00	140.00	132.18	138.60	27430
2009-02-13	139.90	139.90	132.83	132.83	12297
2009-02-17	131.01	132.99	129.90	129.93	8224
2009-02-18	132.00	136.88	126.11	126.11	7757
2009-02-19	126.00	126.00	117.69	119.00	22933
2009-02-20	116.16	117.00	110.01	114.01	34671
2009-02-23	114.81	114.81	108.56	108.68	8909
2009-02-24	108.89	110.00	105.47	108.50	35299
2009-02-25	109.79	110.88	106.26	108.50	17892
2009-02-26	107.54	116.88	107.54	113.37	14956
2009-02-27	114.55	116.10	107.00	107.01	15191
2009-03-02	105.18	107.05	99.12	99.12	17330
2009-03-03	100.01	102.70	92.80	94.07	28622
2009-03-04	94.25	96.63	84.36	86.24	27747
2009-03-05	87.84	87.84	80.02	80.63	30713
2009-03-06	82.15	83.99	74.05	76.95	13744
2009-03-09	76.99	80.80	73.48	79.17	11267
2009-03-10	81.27	92.10	79.69	91.59	25263
2009-03-11	93.00	98.21	92.39	94.72	18057
2009-03-12	94.13	99.92	88.66	99.92	48876
2009-03-13	99.22	102.54	98.50	99.30	24142
2009-03-16	101.82	102.61	98.52	99.20	22820
2009-03-17	97.00	105.00	96.10	105.00	42141
2009-03-18	104.89	118.99	102.24	117.00	38361
2009-03-19	117.00	120.29	114.66	115.56	28845
2009-03-20	116.00	119.16	112.85	112.85	40156
2009-03-23	119.12	138.62	118.49	136.99	63175
2009-03-24	134.85	135.50	122.69	125.76	22177
2009-03-25	126.03	130.72	124.50	127.75	41358
2009-03-26	127.76	132.62	127.76	131.43	32494
2009-03-27	130.99	136.58	126.00	135.00	36431
2009-03-30	131.04	131.30	126.30	126.35	29002
2009-03-31	130.00	133.62	127.11	131.80	49439
2009-04-01	131.84	138.36	130.52	134.24	27589
2009-04-02	137.95	138.82	128.10	134.12	32726
2009-04-03	136.52	136.52	128.28	132.34	40664
2009-04-06	132.00	132.00	126.32	127.55	37234
2009-04-07	127.29	127.67	122.36	122.36	23411
2009-04-08	125.10	126.36	121.29	124.44	10920
2009-04-09	129.89	137.56	126.11	137.55	54783
2009-04-13	135.10	145.16	133.16	143.69	32111
2009-04-14	143.17	143.17	134.95	135.00	28565
2009-04-15	137.31	137.58	133.87	137.58	20379
2009-04-16	137.60	137.60	132.01	135.53	30030
2009-04-17	137.21	137.21	131.99	132.70	28250
2009-04-20	131.84	131.84	120.11	120.51	42558
2009-04-21	119.73	133.62	115.58	133.40	62478
2009-04-22	129.37	143.64	124.59	127.45	33365
2009-04-23	125.61	129.14	122.78	129.11	22348
2009-04-24	131.98	131.98	124.61	128.51	49302
2009-04-27	124.52	128.03	123.48	123.48	25283
2009-04-28	120.38	125.05	119.37	120.02	12706
2009-04-29	119.20	123.97	118.50	122.96	33115
2009-04-30	126.18	127.45	118.02	119.67	30626
2009-05-01	121.37	121.37	118.10	118.91	16944
2009-05-04	119.26	127.41	117.37	127.32	37055
2009-05-05	126.80	129.87	123.41	127.00	26816
2009-05-06	130.64	130.64	122.71	129.43	30805
2009-05-07	130.95	134.98	126.98	128.50	43701
2009-05-08	131.43	138.80	128.80	138.80	41582
2009-05-11	134.36	137.90	130.66	132.85	42664
2009-05-12	128.08	134.42	127.56	130.35	28261
2009-05-13	129.70	129.70	121.85	122.42	34772
2009-05-14	125.77	130.28	121.70	128.00	28654
2009-05-15	125.18	129.94	125.02	125.80	35526
2009-05-18	126.33	135.61	126.30	134.46	39709
2009-05-19	134.29	136.65	133.03	134.23	34057
2009-05-20	134.41	134.41	127.36	127.86	36764
2009-05-21	127.00	127.26	122.33	123.70	27779
2009-05-22	124.00	126.27	122.92	124.25	18221
2009-05-26	122.46	128.72	118.24	128.72	31066
2009-05-27	127.99	129.52	124.25	124.48	47835
2009-05-28	124.13	128.21	123.36	127.72	31677
2009-05-29	126.24	133.81	123.21	132.49	43374
2009-06-01	132.60	136.27	128.63	134.48	44958
2009-06-02	131.12	134.40	129.87	131.51	41184
2009-06-03	127.52	132.80	126.37	130.76	29201
2009-06-04	132.64	137.66	131.50	137.06	26957
2009-06-05	137.59	139.05	135.88	138.33	33196
2009-06-08	137.78	141.27	137.50	140.07	27656
2009-06-09	140.00	140.10	138.25	139.13	23406
2009-06-10	140.29	140.85	138.34	138.77	18119
2009-06-11	138.00	142.90	138.00	142.11	28497
2009-06-12	140.59	141.51	137.34	140.56	10237
2009-06-15	140.24	142.50	139.51	139.81	36420
2009-06-16	139.71	140.55	136.87	136.89	11467
2009-06-17	136.01	138.80	131.68	132.40	31599
2009-06-18	133.13	134.70	131.54	133.17	24377
2009-06-19	134.84	136.95	133.66	136.36	35925
2009-06-22	130.56	132.60	128.68	129.72	29542
2009-06-23	131.79	134.89	127.87	128.77	24948
2009-06-24	129.00	129.00	126.06	127.72	25727
2009-06-25	127.00	131.00	127.00	130.93	37782
2009-06-26	128.71	134.00	128.71	133.22	36887
2009-06-29	132.09	134.14	130.00	134.02	11230
2009-06-30	134.41	135.31	132.60	133.65	23581
2009-07-01	134.22	135.88	132.60	134.78	13769
2009-07-02	133.66	136.02	129.97	130.45	20562
2009-07-06	131.85	133.49	129.46	132.57	27639
2009-07-07	133.70	133.70	128.23	128.41	22083
2009-07-08	128.74	130.10	126.75	127.45	20958
2009-07-09	127.41	128.74	126.80	128.00	13135
2009-07-10	126.82	128.92	125.67	125.67	8494
2009-07-13	128.26	133.14	126.88	132.84	26694
2009-07-14	131.98	134.42	131.89	133.09	11607
2009-07-15	133.04	138.01	133.04	138.01	25817
2009-07-16	136.29	137.88	134.21	134.99	20085
2009-07-17	135.57	135.57	130.50	132.23	20973
2009-07-20	132.70	132.98	130.85	132.32	12453
2009-07-21	131.03	131.33	129.70	130.48	7907
2009-07-22	131.49	132.48	129.54	132.45	9210
2009-07-23	132.05	136.50	131.47	136.50	22695
2009-07-24	133.71	136.04	133.32	135.16	10099
2009-07-27	132.38	140.00	132.38	140.00	24386
2009-07-28	138.00	142.06	136.61	141.38	10315
2009-07-29	139.83	141.59	137.66	140.49	10658
2009-07-30	141.56	142.14	136.91	142.14	5492
2009-07-31	142.14	145.07	142.03	142.03	13569
2009-08-03	142.27	147.00	142.27	147.00	14777
2009-08-04	147.03	150.39	146.80	148.60	11478
2009-08-05	148.10	149.00	145.01	149.00	6866
2009-08-06	148.49	150.10	146.10	146.20	4699
2009-08-07	147.36	157.00	145.25	157.00	21907
2009-08-10	158.00	160.44	156.75	159.85	10051
2009-08-11	158.56	159.97	150.75	151.29	11963
2009-08-12	151.43	154.83	151.00	154.72	21875
2009-08-13	155.00	155.55	152.84	155.00	11872
2009-08-14	154.62	154.62	150.60	150.74	6867
2009-08-17	146.85	147.16	144.09	144.10	13556
2009-08-18	145.80	145.82	141.06	145.25	10148
2009-08-19	142.73	144.52	140.84	141.47	17779
2009-08-20	141.00	142.00	139.27	141.96	22766
2009-08-21	142.03	146.07	141.42	144.58	20153
2009-08-24	146.28	146.28	140.90	140.90	6304
2009-08-25	141.25	141.83	138.73	141.14	12545
2009-08-26	140.08	144.06	139.09	144.06	9336
2009-08-27	141.57	143.89	139.42	143.19	18605
2009-08-28	143.25	143.25	139.67	141.40	6129
2009-08-31	139.00	141.79	136.79	138.42	13519
2009-09-01	138.50	139.05	133.19	135.20	17859
2009-09-02	133.51	135.00	131.39	132.87	17649
2009-09-03	133.65	135.74	131.65	135.70	12026
2009-09-04	136.06	137.22	133.87	136.48	8180
2009-09-08	136.69	137.39	135.43	136.72	3077
2009-09-09	136.11	136.56	134.27	136.56	12977
2009-09-10	136.15	136.33	134.68	135.78	6437
2009-09-11	136.00	136.01	133.39	135.39	24232
2009-09-14	135.00	135.88	133.49	134.73	8895
2009-09-15	135.05	138.37	135.00	137.26	17531
2009-09-16	137.28	145.60	136.62	145.54	14673
2009-09-17	145.14	145.14	142.19	142.41	17699
2009-09-18	143.99	143.99	142.26	143.00	22042
2009-09-21	142.20	142.62	140.00	142.04	24973
2009-09-22	143.89	159.00	143.80	158.40	60084
2009-09-23	155.40	164.00	155.40	156.55	34710
2009-09-24	156.86	159.45	152.47	153.17	34109
2009-09-25	153.00	155.97	150.90	151.00	26258
2009-09-28	151.50	157.88	151.42	157.01	22569
2009-09-29	155.99	159.99	155.00	156.40	12882
2009-09-30	154.04	159.61	154.04	159.10	31426
2009-10-01	155.60	158.72	154.08	155.24	43872
2009-10-02	154.90	157.21	152.99	154.49	13873
2009-10-05	156.51	159.43	155.05	159.43	14409
2009-10-06	160.71	162.04	159.06	159.16	7294
2009-10-07	160.00	162.11	157.23	161.81	5092
2009-10-08	162.47	164.83	162.47	163.71	7920
2009-10-09	162.98	165.65	162.98	165.46	3802
2009-10-12	166.00	166.10	164.80	165.98	13883
2009-10-13	164.18	164.72	160.27	162.01	9694
2009-10-14	163.70	167.70	163.06	164.25	20077
2009-10-15	163.78	164.98	162.01	164.15	10255
2009-10-16	162.05	163.69	160.81	161.83	11569
2009-10-19	161.69	162.70	161.31	161.31	4922
2009-10-20	161.50	162.35	157.00	157.23	12987
2009-10-21	158.20	159.31	156.69	157.10	19357
2009-10-22	157.03	158.27	157.00	157.00	12995
2009-10-23	157.27	157.93	157.00	157.00	12998
2009-10-26	157.00	158.28	148.20	150.11	25811
2009-10-27	150.19	152.77	148.73	150.05	8317
2009-10-28	150.00	150.88	148.76	148.97	9488
2009-10-29	150.53	150.76	148.26	149.74	9844
2009-10-30	149.00	154.60	148.76	149.00	15065
2009-11-02	149.50	153.54	149.31	151.61	10140
2009-11-03	150.67	153.51	150.20	151.92	5585
2009-11-04	153.30	153.30	149.00	149.58	6348
2009-11-05	150.11	150.23	149.00	150.10	8583
2009-11-06	149.00	153.51	149.00	152.22	25112
2009-11-09	153.74	153.74	150.92	153.45	29061
2009-11-10	152.60	153.45	152.60	153.44	3877
2009-11-11	153.04	154.45	152.80	154.00	4399
2009-11-12	153.58	153.95	153.00	153.00	12797
2009-11-13	153.54	154.26	153.11	154.09	2805
2009-11-16	154.99	156.81	154.74	155.14	4164
2009-11-17	154.00	156.43	154.00	154.00	7672
2009-11-18	154.40	156.54	154.40	155.00	4350
2009-11-19	154.66	156.75	152.68	155.25	14471
2009-11-20	153.76	155.07	150.70	153.65	9833
2009-11-23	154.23	155.96	154.23	155.59	4918
2009-11-24	155.62	155.77	151.74	154.00	7226
2009-11-25	153.93	155.48	152.06	154.50	4275
2009-11-27	153.31	154.30	151.17	151.17	5375
2009-11-30	152.56	157.48	152.17	157.45	16898
2009-12-01	157.81	159.01	155.10	158.01	13196
2009-12-02	157.20	158.36	156.03	157.25	7707
2009-12-03	157.56	158.16	153.10	153.10	4142
2009-12-04	156.78	160.00	155.00	160.00	11285
2009-12-07	159.35	159.65	155.78	156.05	4116
2009-12-08	154.22	157.60	154.22	157.60	7208
2009-12-09	157.73	158.84	155.04	155.04	6961
2009-12-10	155.60	155.83	152.10	154.11	21242
2009-12-11	155.00	159.97	153.49	158.81	17222
2009-12-14	158.03	164.69	158.03	163.61	11960
2009-12-15	160.66	162.03	159.34	160.33	11276
2009-12-16	161.00	162.80	159.81	162.66	6407
2009-12-17	161.81	161.81	156.15	156.15	10121
2009-12-18	153.98	155.88	149.62	154.01	70789
2009-12-21	152.76	161.80	151.23	161.80	26775
2009-12-22	161.80	163.27	160.01	162.27	9994
2009-12-23	162.78	163.90	157.88	162.75	9131
2009-12-24	162.01	164.11	160.28	162.89	2704
2009-12-28	164.97	165.01	161.55	165.01	4351
2009-12-29	163.70	167.00	163.70	164.46	3421
2009-12-30	164.87	166.29	160.35	161.79	9411
2009-12-31	167.68	167.68	162.34	164.01	6044
2010-01-04	166.80	170.04	166.71	170.04	8011
2010-01-05	169.77	174.66	169.18	174.31	22664
2010-01-06	173.00	179.71	170.76	179.70	27593
2010-01-07	179.01	183.97	178.13	178.59	21140
2010-01-08	176.62	179.83	174.23	177.18	10079
2010-01-11	179.47	180.00	174.38	178.67	5886
2010-01-12	175.72	179.43	175.72	178.08	4140
2010-01-13	173.03	179.55	173.03	178.99	6150
2010-01-14	179.08	180.21	176.04	179.99	6754
2010-01-15	178.03	179.64	173.44	177.00	22091
2010-01-19	175.10	178.95	175.10	178.66	9565
2010-01-20	178.48	178.71	176.43	176.86	4391
2010-01-21	175.41	176.50	170.21	175.03	14817
2010-01-22	173.23	176.22	173.23	173.82	5178
2010-01-25	174.51	179.28	174.51	176.76	3473
2010-01-26	174.29	179.49	172.03	173.02	5960
2010-01-27	172.01	176.12	172.01	176.12	4802
2010-01-28	177.38	177.38	172.00	172.64	3572
2010-01-29	172.83	173.27	167.37	167.71	24272
2010-02-01	170.39	174.69	170.39	171.15	43079
2010-02-02	172.92	174.00	170.50	172.27	29480
2010-02-03	174.98	174.98	171.00	172.00	27535
2010-02-04	172.73	172.73	168.24	168.24	37772
2010-02-05	169.00	173.28	164.26	170.15	56308
2010-02-08	171.20	171.91	169.21	169.21	21924
2010-02-09	170.41	174.82	168.83	170.00	28202
2010-02-10	170.50	171.87	169.40	171.87	6415
2010-02-11	171.99	172.71	170.79	171.88	3930
2010-02-12	170.00	172.17	169.22	172.17	13634
2010-02-16	174.99	175.85	173.59	175.85	7987
2010-02-17	175.30	175.89	173.06	175.43	4823
2010-02-18	174.83	176.85	172.39	174.84	15505
2010-02-19	175.11	176.25	174.06	175.61	6257
2010-02-22	176.63	177.37	173.65	177.04	2304
2010-02-23	177.00	181.14	176.25	181.14	24222
2010-02-24	181.14	183.77	179.35	181.60	9202
2010-02-25	179.21	182.90	178.65	181.00	8410
2010-02-26	180.31	183.00	179.83	182.99	11526
2010-03-01	183.10	184.84	179.63	180.50	19168
2010-03-02	182.31	182.89	180.00	180.77	14988
2010-03-03	180.57	182.43	179.10	180.00	18136
2010-03-04	181.31	181.31	180.00	180.59	7852
2010-03-05	180.73	186.00	180.61	185.40	13012
2010-03-08	185.80	198.79	185.80	196.66	35254
2010-03-09	196.46	202.11	193.45	200.60	23998
2010-03-10	199.67	202.16	197.47	200.00	14855
2010-03-11	199.70	200.72	196.19	200.00	13222
2010-03-12	199.65	201.37	198.80	199.57	10172
2010-03-15	198.22	203.00	197.10	201.27	24777
2010-03-16	201.01	202.85	197.95	201.26	18382
2010-03-17	201.56	212.67	201.56	212.00	22769
2010-03-18	212.00	212.33	208.44	209.48	12241
2010-03-19	208.33	213.48	204.89	204.89	22924
2010-03-22	205.14	210.47	204.61	206.40	12043
2010-03-23	208.08	208.61	205.51	206.02	3919
2010-03-24	206.01	208.25	203.51	204.00	7194
2010-03-25	205.77	207.95	203.50	204.30	13661
2010-03-26	205.74	205.74	200.27	200.70	9620
2010-03-29	200.11	202.90	197.73	202.85	8799
2010-03-30	202.83	207.20	201.56	204.92	13120
2010-03-31	206.40	206.40	198.76	198.76	20136
2010-04-01	201.82	202.80	198.81	200.89	12429
2010-04-05	203.41	203.41	195.31	201.41	16168
2010-04-06	200.50	206.09	198.20	204.75	34957
2010-04-07	202.14	207.52	202.14	206.31	11528
2010-04-08	207.78	207.78	203.18	204.52	7865
2010-04-09	203.54	206.20	202.25	205.47	3303
2010-04-12	206.10	206.10	202.51	205.63	7504
2010-04-13	203.80	204.99	202.25	204.71	11805
2010-04-14	204.76	208.00	202.51	207.55	11143
2010-04-15	204.51	206.91	203.10	205.52	6199
2010-04-16	205.40	206.00	198.67	198.67	17554
2010-04-19	198.19	202.62	197.95	201.06	11119
2010-04-20	202.00	206.94	201.60	206.50	8891
2010-04-21	204.62	206.41	203.32	204.69	11039
2010-04-22	202.64	208.40	202.64	207.90	10342
2010-04-23	206.00	208.79	205.95	206.99	8938
2010-04-26	208.99	210.10	206.60	207.81	18150
2010-04-27	207.70	209.65	202.48	204.03	13565
2010-04-28	206.60	207.99	204.00	207.19	16251
2010-04-29	208.00	209.49	206.96	209.00	7278
2010-04-30	208.01	209.50	205.80	206.00	15310
2010-05-03	206.27	208.42	205.98	207.88	6718
2010-05-04	206.00	207.30	204.00	205.79	20221
2010-05-05	203.80	205.99	199.49	204.07	21731
2010-05-06	203.00	205.22	196.35	196.35	28791
2010-05-07	198.00	202.78	197.00	197.45	21191
2010-05-10	205.48	205.48	201.43	205.00	15309
2010-05-11	202.21	208.59	202.21	205.30	16154
2010-05-12	206.80	207.49	204.50	206.00	21836
2010-05-13	207.39	207.39	204.40	205.13	12027
2010-05-14	204.56	206.25	202.35	202.77	29812
2010-05-17	203.70	205.37	201.42	203.16	21781
2010-05-18	205.60	207.07	201.37	201.39	19542
2010-05-19	202.12	203.43	198.66	199.30	12516
2010-05-20	198.58	199.98	192.40	192.40	17865
2010-05-21	190.21	196.34	190.21	194.04	14582
2010-05-24	192.55	194.81	189.92	190.07	11259
2010-05-25	188.01	192.47	186.40	191.64	21047
2010-05-26	192.84	202.00	191.75	194.85	91170
2010-05-27	196.27	202.96	194.00	202.96	25507
2010-05-28	200.53	201.63	198.52	200.00	16751
2010-06-01	201.50	206.73	198.16	200.60	35808
2010-06-02	200.00	205.01	198.73	204.00	38683
2010-06-03	203.07	206.13	202.92	203.28	11604
2010-06-04	198.78	202.33	198.78	199.35	27717
2010-06-07	201.95	203.59	196.61	197.28	13660
2010-06-08	198.87	199.32	193.82	196.80	28163
2010-06-09	197.26	198.49	193.90	195.19	16967
2010-06-10	196.10	202.53	196.10	200.94	15821
2010-06-11	198.29	199.97	197.15	199.23	7661
2010-06-14	201.34	201.34	195.00	195.97	23355
2010-06-15	198.58	203.99	196.57	203.74	19937
2010-06-16	201.00	206.46	200.00	206.00	12062
2010-06-17	205.55	205.99	203.32	203.78	6429
2010-06-18	204.50	211.94	204.10	211.67	27682
2010-06-21	212.31	213.99	208.51	210.71	18887
2010-06-22	210.00	210.00	202.44	202.91	22252
2010-06-23	203.44	203.45	199.35	199.72	36569
2010-06-24	199.02	200.00	195.91	196.57	11683
2010-06-25	196.89	199.44	196.77	197.16	83888
2010-06-28	199.51	200.86	196.92	196.92	18125
2010-06-29	195.80	195.95	192.11	192.29	17636
2010-06-30	194.01	197.35	192.33	192.33	15565
2010-07-01	192.42	197.79	188.55	189.87	16889
2010-07-02	190.27	190.27	186.90	187.92	8536
2010-07-06	191.49	191.49	182.53	183.64	21157
2010-07-07	187.58	189.42	180.89	189.42	24755
2010-07-08	190.53	192.64	189.69	191.62	20496
2010-07-09	191.01	193.15	188.33	193.15	14058
2010-07-12	192.89	194.47	192.00	192.96	8256
2010-07-13	194.68	199.79	193.51	199.45	10099
2010-07-14	197.85	198.19	195.35	195.99	9855
2010-07-15	195.67	195.67	193.63	193.65	9202
2010-07-16	192.99	192.99	187.40	188.14	18943
2010-07-19	189.29	190.36	187.23	188.54	5339
2010-07-20	186.92	189.29	185.99	189.00	9379
2010-07-21	191.44	193.00	186.60	186.66	23466
2010-07-22	189.79	195.18	189.61	195.18	15501
2010-07-23	194.01	195.96	192.99	194.54	10192
2010-07-26	195.94	197.00	193.50	196.00	10783
2010-07-27	196.58	197.81	195.70	197.31	7849
2010-07-28	196.23	196.23	193.76	193.76	6374
2010-07-29	194.31	195.50	191.20	192.95	10064
2010-07-30	191.16	192.95	188.51	189.01	10021
2010-08-02	190.75	192.94	190.70	192.94	6164
2010-08-03	192.58	196.40	191.90	194.77	7308
2010-08-04	190.23	197.12	190.23	196.20	4795
2010-08-05	195.73	195.94	191.49	191.49	10250
2010-08-06	190.86	191.35	188.96	190.61	2614
2010-08-09	192.71	194.00	191.34	194.00	2013
2010-08-10	193.88	193.88	189.11	189.24	9187
2010-08-11	187.15	187.15	183.14	184.25	16121
2010-08-12	182.17	184.71	182.07	183.15	4751
2010-08-13	183.20	183.86	180.79	180.79	5788
2010-08-16	180.93	180.93	176.70	177.52	4248
2010-08-17	180.00	180.43	177.40	177.40	5670
2010-08-18	177.95	178.70	176.99	177.30	7784
2010-08-19	177.95	178.00	176.61	177.11	12575
2010-08-20	176.12	176.12	173.00	173.59	9384
2010-08-23	174.11	174.11	169.03	169.03	4636
2010-08-24	167.24	174.16	165.36	173.75	32204
2010-08-25	172.53	175.12	172.24	174.90	7611
2010-08-26	174.99	175.30	173.74	173.87	6241
2010-08-27	175.09	175.74	171.55	172.91	13019
2010-08-30	174.71	174.71	169.67	169.67	8804
2010-08-31	168.96	170.89	166.88	167.97	16783
2010-09-01	168.54	177.88	168.10	176.93	12655
2010-09-02	174.05	178.64	174.05	178.64	6518
2010-09-03	179.99	183.95	179.99	183.50	10750
2010-09-07	182.86	184.25	181.92	182.27	15199
2010-09-08	183.12	184.17	181.81	181.81	5595
2010-09-09	184.17	184.99	180.35	182.05	6688
2010-09-10	181.46	182.13	180.54	181.52	4465
2010-09-13	182.91	183.55	181.00	183.43	10084
2010-09-14	183.00	183.85	178.00	181.71	41113
2010-09-15	180.00	182.49	180.00	181.00	4175
2010-09-16	182.10	183.75	181.03	182.46	4391
2010-09-17	183.79	184.05	182.84	183.50	11868
2010-09-20	183.50	184.85	183.08	184.43	10405
2010-09-21	183.96	186.72	183.96	184.20	10235
2010-09-22	184.00	184.71	181.62	183.00	11393
2010-09-23	180.71	183.99	180.71	181.65	12340
2010-09-24	183.87	184.75	183.20	184.40	14867
2010-09-27	184.00	185.70	183.52	184.00	22160
2010-09-28	183.18	186.37	183.18	186.37	9833
2010-09-29	185.50	185.50	183.50	184.00	13006
2010-09-30	186.47	187.00	183.14	185.27	8340
2010-10-01	185.16	187.97	184.09	187.97	8078
2010-10-04	187.51	189.31	185.58	186.30	10835
2010-10-05	188.57	190.62	187.45	189.48	17108
2010-10-06	189.15	191.41	188.90	188.90	4516
2010-10-07	189.66	189.71	185.61	187.26	4862
2010-10-08	187.26	188.52	186.43	187.26	3641
2010-10-11	185.96	186.92	185.31	185.80	5352
2010-10-12	185.69	188.03	185.11	188.03	3494
2010-10-13	188.00	192.99	188.00	192.48	16020
2010-10-14	191.36	191.68	189.57	189.75	10794
2010-10-15	190.89	192.65	186.95	186.95	15519
2010-10-18	187.32	189.75	186.95	188.71	6282
2010-10-19	187.09	188.95	186.36	186.36	5341
2010-10-20	188.81	189.63	186.99	188.36	4275
2010-10-21	188.06	188.60	186.60	187.10	1697
2010-10-22	186.60	187.00	184.58	187.00	5540
2010-10-25	188.28	188.94	186.29	186.31	5693
2010-10-26	187.74	188.45	184.96	185.13	6882
2010-10-27	184.93	187.05	184.93	185.80	4250
2010-10-28	187.01	187.17	185.73	186.96	3079
2010-10-29	185.74	186.85	184.03	186.44	5233
2010-11-01	186.30	186.30	182.01	183.54	5827
2010-11-02	184.27	185.77	182.97	185.77	5088
2010-11-03	184.72	186.89	184.72	186.89	2742
2010-11-04	186.89	193.00	183.43	193.00	8629
2010-11-05	192.58	195.00	189.07	195.00	5776
2010-11-08	191.07	191.07	189.13	190.07	2853
2010-11-09	191.34	191.34	185.02	185.02	9111
2010-11-10	185.65	191.11	185.65	189.76	5965
2010-11-11	188.00	188.28	186.06	186.32	8599
2010-11-12	185.06	187.06	182.95	182.95	6170
2010-11-15	183.63	185.84	182.57	185.84	4487
2010-11-16	185.20	185.20	182.29	182.29	7114
2010-11-17	181.96	186.29	181.40	184.09	10436
2010-11-18	185.70	186.72	180.27	181.35	10869
2010-11-19	180.88	182.30	180.25	180.25	2799
2010-11-22	180.26	181.49	178.52	178.52	7154
2010-11-23	177.24	180.01	176.77	178.27	6139
2010-11-24	180.88	183.96	179.90	181.94	4867
2010-11-26	180.10	180.10	179.21	179.21	578
2010-11-29	178.97	179.78	177.00	177.76	9621
2010-11-30	177.22	179.28	173.89	174.29	19754
2010-12-01	176.00	178.71	176.00	178.71	8002
2010-12-02	179.13	181.18	178.31	180.99	8495
2010-12-03	178.66	183.80	178.66	183.69	9350
2010-12-06	182.51	187.00	182.34	186.53	6585
2010-12-07	188.61	189.15	183.93	183.93	7289
2010-12-08	183.41	188.22	183.03	187.72	9164
2010-12-09	188.53	188.53	186.00	187.85	7550
2010-12-10	186.36	189.67	186.36	188.06	7289
2010-12-13	188.68	189.53	185.65	185.80	12494
2010-12-14	185.60	188.82	185.60	186.00	8475
2010-12-15	186.01	188.26	185.90	186.00	16043
2010-12-16	186.20	188.57	185.90	187.27	10521
2010-12-17	186.75	189.39	186.75	187.57	20310
2010-12-20	188.78	189.99	187.41	188.59	19007
2010-12-21	189.50	193.17	189.00	192.17	16739
2010-12-22	192.47	198.06	192.47	198.06	11781
2010-12-23	197.50	197.50	194.43	194.43	5323
2010-12-27	195.57	196.22	194.85	196.02	2309
2010-12-28	194.08	195.91	194.08	195.15	3883
2010-12-29	195.13	196.35	194.71	195.11	2860
2010-12-30	194.50	194.69	192.02	192.02	3833
2010-12-31	193.89	193.89	189.05	189.05	5267
2011-01-03	191.38	194.77	190.85	193.00	8754
2011-01-04	193.00	193.00	190.40	191.71	4414
2011-01-05	191.20	193.52	191.20	192.90	6545
2011-01-06	192.00	193.00	192.00	192.62	4847
2011-01-07	192.70	193.00	190.03	190.03	8983
2011-01-10	189.51	190.84	188.81	190.67	5487
2011-01-11	190.56	191.19	189.30	190.74	4159
2011-01-12	191.54	193.00	191.54	191.98	9632
2011-01-13	191.96	191.96	190.61	190.92	3592
2011-01-14	190.11	195.69	190.11	195.50	18746
2011-01-18	194.74	194.95	193.82	194.45	5169
2011-01-19	195.01	195.71	192.96	192.96	16397
2011-01-20	193.20	194.94	193.20	194.35	8109
2011-01-21	195.73	195.73	194.06	195.56	7547
2011-01-24	195.00	199.96	195.00	199.00	20372
2011-01-25	197.20	201.70	196.57	198.61	24349
2011-01-26	199.74	200.26	199.00	199.46	12935
2011-01-27	198.27	201.83	198.00	201.36	7313
2011-01-28	200.85	202.47	199.11	200.00	12017
2011-01-31	200.55	202.86	199.36	201.17	9648
2011-02-01	201.26	202.43	200.10	201.19	4262
2011-02-02	199.21	202.71	198.16	198.18	3850
2011-02-03	198.86	198.86	196.00	198.13	25032
2011-02-04	198.00	198.39	197.14	198.39	6740
2011-02-07	199.01	199.01	198.01	198.72	6186
2011-02-08	197.51	198.00	196.91	197.74	4065
2011-02-09	197.78	197.78	194.78	194.78	5829
2011-02-10	193.95	197.02	193.72	195.95	15192
2011-02-11	195.00	200.30	195.00	200.30	4000
2011-02-14	199.60	200.21	198.82	199.22	900
2011-02-15	199.43	200.68	198.86	199.99	6297
2011-02-16	200.16	201.59	199.60	201.00	14172
2011-02-17	201.00	202.59	199.99	202.59	6560
2011-02-18	202.00	203.49	201.85	203.49	4260
2011-02-22	201.59	202.72	197.77	199.90	9658
2011-02-23	202.19	202.19	200.50	200.67	11699
2011-02-24	200.00	201.69	200.00	200.13	8797
2011-02-25	201.00	202.18	200.80	202.00	9065
2011-02-28	202.76	203.19	202.00	202.93	2777
2011-03-01	202.18	202.74	202.00	202.15	4997
2011-03-02	202.00	203.11	201.92	202.01	2674
2011-03-03	204.00	207.34	203.28	207.34	10906
2011-03-04	207.47	207.47	205.20	206.05	13390
2011-03-07	207.20	207.94	205.91	205.91	9034
2011-03-08	206.50	208.55	204.45	204.66	19149
2011-03-09	205.94	207.26	205.70	207.12	16440
2011-03-10	206.10	206.10	204.50	205.15	11555
2011-03-11	205.75	205.86	204.84	205.49	9108
2011-03-14	203.74	205.59	203.62	205.00	3222
2011-03-15	200.00	201.73	198.77	198.85	7729
2011-03-16	199.30	199.30	194.93	195.78	13765
2011-03-17	198.28	200.29	196.49	199.88	14118
2011-03-18	202.31	202.31	198.77	198.77	13998
2011-03-21	201.38	201.39	199.23	201.28	4421
2011-03-22	204.11	204.11	199.85	200.53	4057
2011-03-23	200.01	200.17	196.80	198.00	17947
2011-03-24	198.35	198.36	197.50	198.33	11326
2011-03-25	198.67	199.77	198.00	198.00	8716
2011-03-28	198.00	199.85	198.00	198.00	8198
2011-03-29	198.01	199.38	198.00	198.00	14172
2011-03-30	198.94	200.10	198.09	199.97	4923
2011-03-31	199.74	201.47	199.67	200.58	9088
2011-04-01	200.98	202.22	199.91	201.20	9557
2011-04-04	201.45	201.45	200.10	200.72	3024
2011-04-05	200.05	201.16	199.80	200.63	3155
2011-04-06	200.88	202.94	200.23	202.50	5549
2011-04-07	202.25	204.88	202.25	202.79	3362
2011-04-08	204.89	204.89	202.82	203.27	4292
2011-04-11	203.00	203.95	202.12	203.00	3501
2011-04-12	202.90	204.17	202.38	203.50	20574
2011-04-13	203.71	203.71	202.61	203.00	30411
2011-04-14	202.95	203.89	202.20	203.02	9581
2011-04-15	203.10	203.60	202.42	203.60	13829
2011-04-18	201.67	202.60	202.20	202.50	15252
2011-04-19	202.52	202.52	198.38	198.60	5143
2011-04-20	200.04	201.38	199.51	201.38	9290
2011-04-21	201.40	202.77	200.10	200.57	2303
2011-04-25	199.80	199.80	196.61	197.94	10979
2011-04-26	198.90	203.94	198.95	200.00	16479
2011-04-27	200.00	201.66	199.78	201.66	14528
2011-04-28	201.03	201.19	200.72	200.85	2048
2011-04-29	200.54	200.70	200.00	200.01	3373
2011-05-02	199.15	201.61	199.15	200.40	3758
2011-05-03	200.80	201.35	199.62	200.00	30250
2011-05-04	200.01	200.56	200.00	200.43	2597
2011-05-05	200.04	200.11	199.74	199.74	4315
2011-05-06	200.99	200.55	199.08	199.08	7279
2011-05-09	199.21	199.00	197.15	197.15	3592
2011-05-10	197.15	198.64	193.91	198.45	14047
2011-05-11	198.53	199.89	198.48	198.50	8961
2011-05-12	198.40	198.87	198.25	198.32	2589
2011-05-13	198.46	196.52	195.73	196.00	1979
2011-05-16	195.03	197.79	195.03	195.88	2697
2011-05-17	195.90	197.67	194.00	197.05	5166
2011-05-18	197.61	198.39	195.95	198.39	5719
2011-05-19	197.31	198.20	195.45	195.70	5404
2011-05-20	196.50	196.77	196.00	196.77	6734
2011-05-23	196.97	196.97	191.94	192.80	3116
2011-05-24	193.76	193.76	191.73	191.80	4259
2011-05-25	191.15	191.15	187.82	190.00	16779
2011-05-26	189.72	190.78	189.05	190.18	15654
2011-05-27	191.02	191.93	189.20	191.83	11257
2011-05-31	192.48	195.88	192.20	195.59	17296
2011-06-01	194.20	194.20	189.03	189.03	24743
2011-06-02	189.60	189.60	187.00	187.43	2860
2011-06-03	186.18	189.01	185.75	186.53	12422
2011-06-06	187.00	187.46	186.02	187.00	8265
2011-06-07	186.57	187.35	184.01	184.01	19151
2011-06-08	184.02	184.35	182.31	183.90	25027
2011-06-09	185.00	186.32	183.90	184.72	18758
2011-06-10	183.73	183.73	178.05	181.24	17510
2011-06-13	182.12	182.21	176.48	178.95	19285
2011-06-14	179.93	180.71	178.34	178.82	40470
2011-06-15	178.34	182.29	178.34	180.32	5502
2011-06-16	179.23	183.10	179.23	181.03	9111
2011-06-17	181.82	185.36	181.67	182.50	23554
2011-06-20	182.17	184.39	181.01	184.01	15513
2011-06-21	184.02	186.57	183.54	185.81	9249
2011-06-22	185.74	186.61	184.42	185.18	11546
2011-06-23	184.05	184.61	182.31	182.52	15806
2011-06-24	181.95	182.74	179.52	180.00	51755
2011-06-27	186.08	186.08	181.00	181.65	11732
2011-06-28	181.64	183.40	181.64	183.10	6135
2011-06-29	183.41	187.31	182.98	187.28	21364
2011-06-30	187.60	188.12	187.05	187.22	6452
2011-07-01	186.48	190.17	186.48	190.17	11776
2011-07-05	191.66	191.66	187.40	187.40	5346
2011-07-06	187.74	190.67	187.74	189.68	5846
2011-07-07	190.88	191.26	190.00	191.26	3672
2011-07-08	185.09	190.95	185.05	187.36	17975
2011-07-11	186.26	186.85	185.00	185.22	9641
2011-07-12	185.27	189.89	185.27	186.36	11907
2011-07-13	186.87	189.11	185.21	186.74	26900
2011-07-14	186.00	187.62	184.13	184.13	14741
2011-07-15	185.00	185.89	183.43	183.79	14968
2011-07-18	183.07	184.30	180.68	183.17	20852
2011-07-19	185.75	185.75	183.02	184.59	4991
2011-07-20	185.53	185.70	183.10	184.22	12302
2011-07-21	185.83	188.55	185.53	188.11	13199
2011-07-22	187.30	187.30	184.22	185.69	2710
2011-07-25	184.95	186.69	183.21	185.42	13450
2011-07-26	184.26	186.26	182.60	182.60	14217
2011-07-27	182.47	183.00	179.76	179.76	6524
2011-07-28	181.98	183.18	179.95	180.11	10608
2011-07-29	179.98	183.47	177.81	180.12	25068
2011-08-01	180.58	182.07	173.00	178.42	30508
2011-08-02	177.59	177.68	174.71	174.71	11161
2011-08-03	172.55	176.39	170.32	173.84	17641
2011-08-04	170.74	174.30	163.80	165.83	19326
2011-08-05	169.01	169.01	155.37	165.21	17099
2011-08-08	162.25	164.80	146.26	149.21	38951
2011-08-09	153.00	157.44	140.52	153.79	29169
2011-08-10	150.16	154.83	147.84	151.00	36145
2011-08-11	148.74	153.36	148.74	152.35	26176
2011-08-12	148.31	153.40	148.31	151.20	16770
2011-08-15	151.68	155.60	151.68	155.48	10203
2011-08-16	156.85	157.13	153.04	153.04	13888
2011-08-17	154.24	156.75	153.88	154.51	9736
2011-08-18	151.97	153.49	146.17	146.17	24797
2011-08-19	145.55	149.77	142.78	143.77	27401
2011-08-22	147.43	147.43	144.09	144.52	11904
2011-08-23	145.85	153.48	143.72	153.40	30048
2011-08-24	150.12	155.00	150.12	153.75	34500
2011-08-25	154.01	156.64	150.29	151.58	13663
2011-08-26	149.15	154.79	149.00	154.25	12649
2011-08-29	155.95	159.83	154.49	159.83	10421
2011-08-30	159.14	159.40	156.74	158.64	6208
2011-08-31	159.31	160.62	156.83	159.00	11440
2011-09-01	160.38	160.38	153.37	153.79	8169
2011-09-02	161.00	161.00	147.22	149.21	13840
2011-09-06	147.87	149.98	146.95	149.78	20007
2011-09-07	150.41	159.39	150.31	159.39	32623
2011-09-08	157.72	160.98	154.51	154.52	20619
2011-09-09	153.01	154.07	148.42	148.70	17665
2011-09-12	147.61	152.47	147.57	151.84	16166
2011-09-13	152.49	155.27	151.34	154.44	11807
2011-09-14	154.21	156.26	153.58	153.99	7839
2011-09-15	154.57	156.86	153.54	156.86	6026
2011-09-16	156.91	159.79	154.52	154.64	22003
2011-09-19	151.51	154.67	150.43	151.31	9585
2011-09-20	151.31	152.24	150.35	150.59	12141
2011-09-21	151.24	151.24	141.38	141.38	21784
2011-09-22	138.17	143.84	137.10	138.71	32955
2011-09-23	139.51	142.59	138.55	140.77	19379
2011-09-26	140.00	145.95	139.08	145.58	13440
2011-09-27	147.78	152.59	146.11	148.90	14436
2011-09-28	148.54	150.26	143.01	143.30	12621
2011-09-29	145.88	148.99	143.13	146.45	12162
2011-09-30	144.81	147.00	143.24	143.54	20767
2011-10-03	144.33	146.32	139.48	139.53	12548
2011-10-04	138.94	147.45	138.71	145.50	26929
2011-10-05	147.50	151.00	145.37	150.85	23620
2011-10-06	151.22	154.75	149.50	154.70	9748
2011-10-07	155.00	155.00	147.16	148.11	15407
2011-10-10	147.97	150.00	147.97	150.00	13641
2011-10-11	149.21	153.75	149.15	153.35	33997
2011-10-12	155.24	157.91	152.35	157.50	6675
2011-10-13	156.96	157.04	153.23	154.55	10568
2011-10-14	153.94	156.56	153.90	156.56	6465
2011-10-17	153.99	154.87	150.33	151.00	14680
2011-10-18	152.05	159.32	148.48	159.32	13243
2011-10-19	158.70	159.23	156.15	157.43	11564
2011-10-20	156.82	157.94	154.79	157.30	7433
2011-10-21	159.00	160.45	157.97	160.00	8019
2011-10-24	159.69	164.44	155.13	162.67	8261
2011-10-25	162.02	163.80	155.04	158.10	10332
2011-10-26	159.79	164.01	157.37	163.65	12814
2011-10-27	166.44	170.45	165.74	169.55	15151
2011-10-28	170.40	170.40	164.10	169.39	10045
2011-10-31	168.15	168.60	163.01	163.05	8276
2011-11-01	159.15	161.68	155.00	155.22	9878
2011-11-02	157.00	164.47	156.50	163.81	24442
2011-11-03	165.00	167.23	162.01	166.50	12266
2011-11-04	165.79	165.79	161.83	163.24	15738
2011-11-07	162.09	166.07	161.33	166.07	3752
2011-11-08	166.40	173.65	163.13	171.61	14254
2011-11-09	168.09	168.98	161.75	162.68	11494
2011-11-10	166.64	171.00	164.40	170.70	12770
2011-11-11	171.41	173.72	171.08	171.08	8337
2011-11-14	170.05	171.74	166.60	167.26	36212
2011-11-15	166.80	168.03	163.79	166.76	19835
2011-11-16	173.19	173.19	164.01	164.01	6355
2011-11-17	164.87	170.89	161.17	161.84	18543
2011-11-18	162.62	166.15	161.91	165.96	8248
2011-11-21	163.86	164.30	159.65	161.00	9951
2011-11-22	159.89	163.71	159.89	161.85	7391
2011-11-23	160.25	160.25	156.61	158.60	7566
2011-11-25	156.62	160.00	156.62	159.78	2076
2011-11-28	163.79	163.79	161.00	161.77	5393
2011-11-29	162.41	162.41	159.62	159.85	6363
2011-11-30	164.89	171.66	160.26	171.66	19698
2011-12-01	169.01	171.29	165.40	169.59	5547
2011-12-02	171.49	172.95	168.56	170.45	4968
2011-12-05	171.69	172.83	170.15	171.83	5768
2011-12-06	171.05	173.41	170.19	171.98	6879
2011-12-07	171.41	173.45	168.71	173.45	3744
2011-12-08	171.43	173.50	168.03	168.87	5976
2011-12-09	167.02	174.35	167.02	174.35	8185
2011-12-12	171.79	173.88	170.00	173.06	11114
2011-12-13	173.44	174.29	168.67	170.27	6643
2011-12-14	170.83	170.95	167.01	169.01	12724
2011-12-15	170.16	173.58	169.00	171.22	5679
2011-12-16	171.85	174.69	171.65	172.03	18321
2011-12-19	172.16	172.16	166.20	168.75	10562
2011-12-20	171.46	175.99	171.46	175.93	10771
2011-12-21	174.87	178.51	172.99	177.10	4562
2011-12-22	177.39	180.25	176.11	180.25	9936
2011-12-23	179.48	179.56	178.44	178.80	3963
2011-12-27	177.94	178.40	177.05	178.19	7572
2011-12-28	176.87	176.87	174.99	175.11	3392
2011-12-29	175.47	178.19	174.32	177.09	11674
2011-12-30	177.06	177.06	174.14	174.99	4287
2012-01-03	178.54	180.81	175.28	179.29	10892
2012-01-04	179.18	179.64	177.29	177.29	5658
2012-01-05	176.33	180.00	175.59	177.90	12377
2012-01-06	176.96	177.84	175.61	177.84	5242
2012-01-09	176.74	180.00	176.74	180.00	4236
2012-01-10	181.22	184.87	181.11	183.35	11605
2012-01-11	182.99	184.87	182.04	184.76	4368
2012-01-12	184.50	186.77	184.31	185.99	11659
2012-01-13	185.00	185.00	183.16	183.29	5998
2012-01-17	184.04	184.88	180.31	181.09	12339
2012-01-18	178.08	183.53	178.08	182.97	4482
2012-01-19	183.09	183.09	178.65	179.38	11079
2012-01-20	178.61	182.48	177.54	181.95	5015
2012-01-23	180.58	181.07	179.17	180.49	1780
2012-01-24	179.00	182.23	178.77	179.85	5061
2012-01-25	179.29	180.73	178.59	179.62	8578
2012-01-26	180.20	180.20	175.62	175.77	5479
2012-01-27	175.01	178.16	175.01	176.92	5310
2012-01-30	175.67	178.40	175.67	176.28	3837
2012-01-31	177.91	178.00	174.55	176.81	9969
2012-02-01	179.41	180.49	174.96	180.49	5910
2012-02-02	180.27	180.27	178.22	179.31	7722
2012-02-03	180.00	185.00	179.68	184.84	15438
2012-02-06	182.93	184.94	176.89	184.42	6433
2012-02-07	184.00	184.93	183.00	183.00	6240
2012-02-08	183.86	183.86	180.93	181.07	10897
2012-02-09	181.70	181.84	179.04	179.04	4009
2012-02-10	178.90	180.02	176.96	179.78	14055
2012-02-13	179.94	181.85	179.94	181.40	7888
2012-02-14	180.50	180.50	179.23	179.40	1146
2012-02-15	180.12	180.12	177.65	178.25	4081
2012-02-16	177.32	180.25	177.18	180.24	7209
2012-02-17	181.64	181.64	179.15	180.05	5527
2012-02-21	179.11	179.11	177.40	178.70	1625
2012-02-22	179.38	179.38	174.54	175.05	9840
2012-02-23	175.24	178.55	174.55	178.55	3021
2012-02-24	177.11	178.06	177.11	178.00	1465
2012-02-27	176.00	178.84	176.00	178.78	6039
2012-02-28	179.47	179.47	176.00	177.41	2542
2012-02-29	177.86	178.00	175.67	176.15	7428
2012-03-01	177.17	178.86	175.36	177.99	7247
2012-03-02	178.19	178.94	176.09	176.09	13640
2012-03-05	176.25	176.25	171.68	171.99	25716
2012-03-06	171.20	171.96	165.89	165.89	22293
2012-03-07	166.51	169.86	166.43	168.96	4522
2012-03-08	169.99	170.00	167.78	169.53	25035
2012-03-09	169.20	170.25	169.06	170.00	17756
2012-03-12	170.00	171.29	169.71	169.72	13870
2012-03-13	170.01	176.27	169.72	176.27	15565
2012-03-14	175.89	178.32	175.21	178.10	8072
2012-03-15	178.57	179.69	176.85	178.71	10985
2012-03-16	178.19	180.85	178.07	180.85	20718
2012-03-19	180.44	183.00	179.75	182.84	19566
2012-03-20	182.00	182.80	181.39	182.46	11828
2012-03-21	181.98	183.15	180.88	182.52	10435
2012-03-22	181.99	183.28	180.80	182.87	25149
2012-03-23	182.50	183.33	182.20	183.33	6595
2012-03-26	184.00	187.72	183.71	186.45	12061
2012-03-27	186.42	186.42	183.10	183.10	4581
2012-03-28	183.79	185.43	183.01	184.26	3626
2012-03-29	183.60	184.68	183.00	183.08	8853
2012-03-30	183.71	183.84	182.01	182.69	5686
2012-04-02	181.71	182.85	181.45	182.63	12610
2012-04-03	182.63	182.63	180.00	181.20	9463
2012-04-04	180.42	180.42	177.11	177.65	11482
2012-04-05	177.73	177.95	176.00	177.55	5899
2012-04-09	175.12	176.92	172.77	173.45	6192
2012-04-10	173.20	174.68	170.49	170.60	22394
2012-04-11	174.90	174.90	172.01	174.20	9905
2012-04-12	174.17	175.64	174.17	175.31	6032
2012-04-13	174.79	174.98	171.00	171.45	17898
2012-04-16	172.27	174.88	171.01	173.09	7301
2012-04-17	174.04	176.96	174.04	174.44	13126
2012-04-18	173.90	173.90	171.00	171.12	6212
2012-04-19	171.33	173.44	169.83	171.20	4957
2012-04-20	171.82	173.65	171.46	172.72	4486
2012-04-23	171.21	172.64	170.50	171.41	9999
2012-04-24	171.58	174.31	171.23	173.50	3356
2012-04-25	174.99	175.35	168.70	174.48	4107
2012-04-26	173.18	175.60	170.53	173.83	4188
2012-04-27	174.06	175.00	173.95	175.00	4091
2012-04-30	174.80	174.94	173.06	173.30	2271
2012-05-01	173.16	174.92	171.11	171.45	7311
2012-05-02	170.82	171.64	168.72	170.50	10310
2012-05-03	170.38	173.30	170.03	170.03	3528
2012-05-04	171.39	175.00	167.47	170.78	20193
2012-05-07	172.85	173.67	171.86	172.85	5051
2012-05-08	171.13	173.60	169.21	172.25	5914
2012-05-09	172.50	174.00	170.89	170.89	5551
2012-05-10	171.31	174.93	171.31	173.40	9665
2012-05-11	171.22	174.80	171.22	172.11	5597
2012-05-14	173.64	173.64	170.01	170.21	8477
2012-05-15	170.20	171.85	168.50	168.74	6976
2012-05-16	171.51	171.90	168.52	169.38	5365
2012-05-17	169.99	169.99	166.66	167.15	8608
2012-05-18	168.58	169.79	164.89	165.00	7970
2012-05-21	165.12	166.77	164.58	165.14	9705
2012-05-22	168.00	168.00	163.51	165.68	12698
2012-05-23	165.98	165.99	162.87	165.00	11403
2012-05-24	165.75	165.75	162.05	165.00	19094
2012-05-25	163.32	167.21	163.25	166.83	14633
2012-05-29	166.51	170.46	166.00	169.09	12486
2012-05-30	167.91	170.34	166.00	166.69	6980
2012-05-31	166.11	169.46	163.95	168.50	20872
2012-06-01	166.81	167.00	160.12	162.11	16288
2012-06-04	162.75	164.43	161.60	164.00	19240
2012-06-05	164.09	165.15	162.51	164.38	9531
2012-06-06	164.16	166.23	164.16	166.23	5115
2012-06-07	166.84	169.59	166.08	166.87	5327
2012-06-08	166.51	169.24	164.87	167.00	6181
2012-06-11	166.66	167.49	164.00	165.62	6973
2012-06-12	166.16	166.89	164.25	166.00	5475
2012-06-13	165.71	166.90	163.55	163.59	8825
2012-06-14	163.21	164.89	163.03	164.00	11339
2012-06-15	163.79	166.97	163.25	165.27	21547
2012-06-18	165.87	167.39	164.36	166.25	4490
2012-06-19	165.28	168.22	165.28	167.90	10816
2012-06-20	166.80	168.01	164.99	167.00	10677
2012-06-21	166.16	171.85	163.05	163.87	22386
2012-06-22	165.72	166.32	163.52	166.00	29533
2012-06-25	164.27	165.47	162.48	163.22	7917
2012-06-26	163.80	165.29	163.80	164.50	5021
2012-06-27	165.89	165.89	163.80	164.44	20563
2012-06-28	164.20	165.75	161.91	163.89	3961
2012-06-29	168.51	168.51	163.45	166.65	10462
2012-07-02	166.71	168.99	164.01	166.13	15677
2012-07-03	167.82	169.19	166.73	169.19	1734
2012-07-05	166.91	170.52	166.05	167.45	7388
2012-07-06	165.06	168.93	165.00	167.00	6791
2012-07-09	165.77	167.72	165.77	167.30	6122
2012-07-10	166.88	167.88	166.86	167.21	2794
2012-07-11	167.80	170.14	167.25	168.60	3870
2012-07-12	168.30	168.30	167.01	167.01	1432
2012-07-13	167.74	172.31	167.74	170.30	8419
2012-07-16	169.69	172.67	166.00	166.51	7045
2012-07-17	166.85	168.73	166.35	168.00	1785
2012-07-18	166.26	167.90	165.22	165.22	6952
2012-07-19	165.71	166.01	163.69	164.34	6810
2012-07-20	164.11	166.44	163.80	163.80	4737
2012-07-23	163.80	163.91	162.01	163.25	7059
2012-07-24	164.00	164.31	161.01	161.89	10785
2012-07-25	162.58	163.49	160.52	163.32	3130
2012-07-26	164.23	167.71	163.00	163.68	7700
2012-07-27	163.05	165.94	161.77	165.72	3631
2012-07-30	164.95	164.95	162.95	163.32	5102
2012-07-31	163.50	165.34	163.00	164.29	7919
2012-08-01	164.16	166.01	163.60	164.05	6365
2012-08-02	162.25	163.60	161.77	162.78	2769
2012-08-03	163.41	167.61	163.41	164.40	6546
2012-08-06	165.13	165.43	163.10	163.13	3609
2012-08-07	164.16	168.27	164.16	165.99	7537
2012-08-08	166.06	167.94	165.99	166.42	1878
2012-08-09	167.62	168.00	166.50	166.63	1956
2012-08-10	165.46	165.46	162.55	162.71	7243
2012-08-13	162.84	164.24	162.56	163.53	2287
2012-08-14	166.68	166.68	162.25	162.78	8097
2012-08-15	164.10	168.25	164.10	165.89	13407
2012-08-16	165.21	166.00	164.91	164.99	13744
2012-08-17	164.15	166.73	163.26	166.73	1930
2012-08-20	164.41	167.30	164.41	166.22	2584
2012-08-21	167.27	168.64	166.00	166.80	5124
2012-08-22	166.30	166.30	163.66	163.91	8036
2012-08-23	163.37	163.37	161.88	161.91	5285
2012-08-24	161.84	165.06	161.84	164.99	4185
2012-08-27	164.05	165.66	162.17	163.20	6209
2012-08-28	163.68	166.74	163.68	166.27	4470
2012-08-29	164.21	166.85	163.65	166.75	5959
2012-08-30	165.20	166.18	164.28	165.05	7307
2012-08-31	165.85	166.80	165.14	165.14	7602
2012-09-04	164.70	165.44	162.76	164.92	5440
2012-09-05	164.64	165.47	163.55	164.01	5420
2012-09-06	164.05	167.46	164.05	166.75	12575
2012-09-07	166.99	168.29	165.06	167.38	15328
2012-09-10	166.87	167.54	166.10	166.86	4377
2012-09-11	166.30	168.56	166.15	167.88	3436
2012-09-12	167.25	167.75	166.35	167.18	4754
2012-09-13	166.55	169.53	166.30	168.70	9116
2012-09-14	168.80	171.99	168.80	170.02	3092
2012-09-17	169.45	169.45	160.93	168.05	1781
2012-09-18	168.95	168.95	167.10	167.60	2456
2012-09-19	167.01	168.28	164.36	165.40	12778
2012-09-20	165.00	165.56	164.05	164.05	4056
2012-09-21	164.46	166.58	164.32	165.01	11667
2012-09-24	163.53	164.90	163.53	164.06	10130
2012-09-25	164.50	165.79	164.00	164.00	7980
2012-09-26	164.00	164.17	160.95	161.20	15211
2012-09-27	161.94	162.79	161.03	162.01	7518
2012-09-28	162.69	162.90	161.26	162.90	7568
2012-10-01	163.15	164.76	163.15	164.47	15639
2012-10-02	164.92	165.75	164.00	165.57	9422
2012-10-03	165.95	166.75	165.00	165.41	14262
2012-10-04	165.72	166.85	165.70	166.32	7917
2012-10-05	166.37	167.24	165.81	166.06	13227
2012-10-08	166.60	167.76	165.98	167.29	7322
2012-10-09	165.74	166.86	165.74	166.39	5003
2012-10-10	165.56	166.50	165.56	165.71	3920
2012-10-11	165.99	167.44	165.96	167.30	8014
2012-10-12	167.00	167.80	164.85	165.35	22555
2012-10-15	165.40	166.40	165.20	165.30	14379
2012-10-16	165.84	166.80	164.00	166.24	23782
2012-10-17	166.17	167.52	165.05	167.50	7520
2012-10-18	167.38	168.00	166.69	166.92	12574
2012-10-19	165.74	166.92	165.52	166.62	11965
2012-10-22	166.89	168.53	166.89	168.53	5751
2012-10-23	167.43	168.09	165.67	167.03	7842
2012-10-24	168.22	168.22	165.30	165.90	17497
2012-10-25	167.55	167.86	167.06	167.81	3065
2012-10-26	167.99	168.08	166.78	166.86	23131
2012-10-31	167.34	169.00	166.52	168.75	4844
2012-11-01	169.01	169.97	168.11	169.67	4420
2012-11-02	168.71	169.50	167.22	169.23	7016
2012-11-05	169.40	169.50	168.42	169.06	3050
2012-11-06	169.25	174.30	166.11	174.00	9056
2012-11-07	172.37	172.69	170.00	170.31	17015
2012-11-08	170.00	170.61	166.49	167.89	15246
2012-11-09	166.69	174.88	166.69	174.36	41117
2012-11-12	173.45	173.45	169.88	170.70	8588
2012-11-13	170.93	171.80	167.20	170.24	25050
2012-11-14	168.22	169.06	162.25	166.00	7426
2012-11-15	169.58	169.58	165.85	166.73	4140
2012-11-16	166.40	167.00	164.01	164.95	11894
2012-11-19	165.56	168.25	165.56	166.82	14312
2012-11-20	165.89	168.62	165.85	166.64	7210
2012-11-21	165.01	166.06	164.40	166.06	5063
2012-11-23	165.15	169.91	165.15	169.91	8462
2012-11-26	167.00	168.41	166.61	167.52	7046
2012-11-27	167.53	169.26	164.00	164.03	10486
2012-11-28	163.63	165.52	162.58	165.00	7658
2012-11-29	165.51	165.51	164.86	165.00	5420
2012-11-30	165.22	165.24	164.36	165.00	14931
2012-12-03	164.30	165.12	164.05	165.00	5746
2012-12-04	164.22	164.22	162.10	162.75	16000
2012-12-05	162.58	163.79	162.52	163.09	7938
2012-12-06	163.93	163.93	162.12	162.26	6728
2012-12-07	161.61	162.58	160.30	161.00	15647
2012-12-10	162.00	162.31	159.30	160.08	33363
2012-12-11	160.80	162.94	159.31	159.54	10084
2012-12-12	159.25	160.28	157.27	157.88	21067
2012-12-13	157.88	157.88	156.83	157.13	5254
2012-12-14	157.00	157.88	156.01	156.48	5213
2012-12-17	156.85	159.08	155.00	157.76	22288
2012-12-18	158.90	159.91	157.83	159.00	6154
2012-12-19	159.31	164.70	159.00	164.00	10016
2012-12-20	163.66	164.75	163.11	164.04	12752
2012-12-21	163.44	165.60	162.50	165.00	25621
2012-12-24	163.37	165.00	163.37	164.00	9517
2012-12-26	164.50	164.50	162.19	163.53	15556
2012-12-27	162.90	162.90	160.08	162.10	7226
2012-12-28	161.84	163.61	160.86	161.74	4852
2012-12-31	162.55	164.24	160.50	163.50	13227
2013-01-02	165.87	169.02	165.50	167.50	64767
2013-01-03	168.41	170.58	168.00	170.22	10314
2013-01-04	170.21	172.96	170.21	171.38	8717
2013-01-07	169.89	170.15	168.78	169.68	3231
2013-01-08	170.71	171.30	168.09	170.61	4905
2013-01-09	170.26	172.00	169.32	169.39	15299
2013-01-10	170.00	171.00	169.03	171.00	5990
2013-01-11	171.13	171.13	168.56	168.84	7233
2013-01-14	169.00	169.98	168.75	169.00	4934
2013-01-15	168.70	169.43	168.00	169.34	13662
2013-01-16	168.87	170.66	168.70	170.11	7326
2013-01-17	170.80	173.94	170.67	172.02	12965
2013-01-18	170.18	171.76	170.18	170.66	7357
2013-01-22	171.49	172.34	171.10	172.25	6965
2013-01-23	172.44	172.99	171.64	172.65	9054
2013-01-24	172.91	173.00	168.32	168.32	26946
2013-01-25	169.53	173.49	168.81	171.72	13160
2013-01-28	170.21	174.00	170.21	172.56	12531
2013-01-29	171.79	173.99	171.32	172.53	8166
2013-01-30	169.81	173.50	169.81	172.99	11286
2013-01-31	172.52	174.89	171.50	174.36	18792
2013-02-01	174.57	177.25	174.55	177.00	21145
2013-02-04	175.17	176.35	174.10	174.70	19835
2013-02-05	173.99	176.00	173.77	175.83	10658
2013-02-06	175.30	179.50	174.93	178.25	38464
2013-02-07	176.86	178.74	176.17	178.25	12536
2013-02-08	177.90	179.37	176.79	178.39	19243
2013-02-11	179.21	184.30	177.07	178.60	12059
2013-02-12	178.60	180.44	177.65	180.43	5617
2013-02-13	181.32	181.32	178.35	178.66	6508
2013-02-14	180.00	180.64	178.80	179.31	5162
2013-02-15	179.18	180.38	178.18	178.92	3447
2013-02-19	180.69	180.69	178.80	179.51	24963
2013-02-20	179.10	181.14	178.15	178.24	10342
2013-02-21	179.15	179.30	177.10	177.66	8628
2013-02-22	176.55	180.80	176.55	180.02	8668
2013-02-25	181.20	181.34	175.92	176.24	10137
2013-02-26	177.52	179.45	177.01	178.01	5044
2013-02-27	178.73	181.76	177.61	179.68	3304
2013-02-28	179.05	181.00	179.01	179.55	7977
2013-03-01	178.20	180.86	175.92	177.29	19012
2013-03-04	177.55	177.29	174.13	175.45	6575
2013-03-05	176.00	178.69	176.02	178.48	7948
2013-03-06	179.34	179.34	177.70	179.04	3819
2013-03-07	178.48	181.00	178.26	179.35	10083
2013-03-08	179.91	183.00	179.50	182.83	21678
2013-03-11	182.60	182.86	181.05	182.46	8459
2013-03-12	181.78	182.05	178.50	179.59	26631
2013-03-13	179.46	180.89	179.15	180.74	23597
2013-03-14	180.55	181.36	179.31	179.95	26766
2013-03-15	180.00	183.45	179.90	183.01	17690
2013-03-18	181.32	182.08	180.50	181.20	3669
2013-03-19	182.00	181.15	180.00	180.80	3518
2013-03-20	182.44	183.34	181.53	182.17	5269
2013-03-21	182.03	182.50	180.10	181.56	8710
2013-03-22	181.52	182.23	181.00	181.60	4083
2013-03-25	182.81	183.59	181.21	182.84	3722
2013-03-26	183.50	183.50	180.56	181.90	5864
2013-03-27	181.74	182.66	180.25	180.72	3473
2013-03-28	181.47	182.91	180.25	182.70	16537
2013-04-01	183.17	183.08	180.48	180.90	14381
2013-04-02	181.46	183.38	180.10	181.24	6109
2013-04-03	180.94	181.04	179.28	180.10	23886
2013-04-04	180.74	182.20	180.51	182.06	5968
2013-04-05	179.70	182.30	179.70	181.88	6429
2013-04-08	182.71	182.35	180.00	180.00	7521
2013-04-09	179.81	182.14	180.00	182.14	8568
2013-04-10	182.50	186.20	181.86	186.05	23707
2013-04-11	186.60	188.88	186.31	188.10	14818
2013-04-12	188.00	190.43	186.95	189.44	16752
2013-04-15	188.11	188.55	183.85	183.88	6484
2013-04-16	185.46	184.75	182.82	184.31	5393
2013-04-17	182.61	184.30	180.56	180.75	16814
2013-04-18	181.08	182.90	180.11	181.27	12233
2013-04-19	180.64	182.39	180.89	181.40	2977
2013-04-22	182.00	182.15	179.71	181.00	11672
2013-04-23	181.23	185.80	181.23	184.59	8811
2013-04-24	185.08	185.53	183.01	183.03	3323
2013-04-25	182.85	185.22	182.61	183.24	6449
2013-04-26	183.05	183.23	181.15	181.94	9276
2013-04-29	183.24	184.00	181.90	183.08	3363
2013-04-30	183.46	186.46	182.94	186.42	9505
2013-05-01	185.75	187.59	183.65	185.70	19337
2013-05-02	186.55	188.78	186.01	187.23	8611
2013-05-03	188.00	191.82	188.00	189.01	8117
2013-05-06	188.21	192.60	187.02	188.29	5855
2013-05-07	187.97	189.61	187.40	189.00	4013
2013-05-08	188.24	191.99	186.53	191.37	7051
2013-05-09	191.10	194.00	190.15	193.55	7412
2013-05-10	193.15	194.81	192.75	193.95	3404
2013-05-13	193.00	195.00	191.28	193.87	6542
2013-05-14	193.47	196.33	192.88	196.33	14416
2013-05-15	195.15	198.96	194.90	198.28	11967
2013-05-16	197.12	198.84	197.10	198.42	8298
2013-05-17	198.51	199.98	198.26	198.85	3379
2013-05-20	197.97	200.49	197.97	199.81	6784
2013-05-21	199.49	200.00	197.76	199.98	3757
2013-05-22	199.58	205.11	197.60	198.30	11762
2013-05-23	197.72	197.72	195.07	196.55	15210
2013-05-24	195.17	197.20	194.44	196.00	14046
2013-05-28	197.51	200.90	197.51	200.90	3935
2013-05-29	199.06	199.24	196.22	197.12	9768
2013-05-30	196.86	198.90	196.86	198.12	7195
2013-05-31	197.30	199.97	196.69	197.27	12680
2013-06-03	197.13	198.26	196.03	198.26	5242
2013-06-04	197.86	199.00	197.28	197.43	7758
2013-06-05	196.21	198.15	193.60	195.99	3316
2013-06-06	195.15	197.86	194.59	197.86	6555
2013-06-07	198.52	198.14	196.60	197.46	5551
2013-06-10	197.86	199.85	196.32	199.80	7374
2013-06-11	198.08	200.29	196.82	197.72	10531
2013-06-12	199.47	199.47	197.62	198.66	12968
2013-06-13	198.98	202.50	197.29	201.42	21335
2013-06-14	200.65	203.65	200.50	200.60	9039
2013-06-17	201.17	204.83	200.41	204.55	16926
2013-06-18	205.00	206.11	204.00	205.34	22137
2013-06-19	204.53	206.75	202.15	203.02	19008
2013-06-20	201.51	201.96	198.88	198.91	20587
2013-06-21	199.60	200.00	197.75	199.07	26647
2013-06-24	198.33	198.97	196.00	196.60	43961
2013-06-25	197.32	198.00	193.63	194.26	50501
2013-06-26	194.94	196.48	191.01	192.80	58078
2013-06-27	193.20	195.07	193.31	194.99	66652
2013-06-28	194.19	194.91	192.05	192.05	207698
2013-07-01	193.10	196.65	192.89	194.94	126476
2013-07-02	195.00	202.00	194.95	199.86	42079
2013-07-03	199.40	199.95	198.35	198.87	13948
2013-07-05	200.47	202.00	198.20	202.00	37733
2013-07-08	201.63	203.00	199.17	199.87	35016
2013-07-09	201.39	201.99	197.02	197.82	36805
2013-07-10	198.17	200.18	196.24	197.20	23306
2013-07-11	198.49	200.56	196.38	198.00	34609
2013-07-12	196.91	201.19	195.77	200.32	21332
2013-07-15	200.26	202.80	200.26	201.51	16458
2013-07-16	202.44	203.00	200.97	202.15	19820
2013-07-17	201.95	203.75	201.58	203.50	16969
2013-07-18	204.00	207.51	204.52	207.51	12607
2013-07-19	206.71	208.52	207.13	207.40	10099
2013-07-22	206.78	209.69	206.13	208.95	8877
2013-07-23	210.45	212.15	209.46	210.80	14156
2013-07-24	212.43	212.43	209.56	211.10	8838
2013-07-25	210.65	212.89	209.75	210.49	7503
2013-07-26	210.53	210.37	209.35	210.10	4926
2013-07-29	210.54	210.91	206.90	207.24	5649
2013-07-30	207.27	208.30	207.29	208.19	4502
2013-07-31	207.80	211.84	207.80	209.50	11938
2013-08-01	210.36	213.34	210.49	212.90	6065
2013-08-02	211.58	212.71	210.96	212.50	6732
2013-08-05	212.55	213.64	205.10	212.80	4054
2013-08-06	212.39	214.02	210.38	210.64	11444
2013-08-07	212.20	213.45	210.83	211.24	11781
2013-08-08	211.57	212.47	210.71	211.80	3965
2013-08-09	212.24	213.23	211.50	212.35	3805
2013-08-12	212.05	211.08	207.54	209.81	8161
2013-08-13	210.00	211.12	209.48	210.16	7344
2013-08-14	209.41	210.47	207.98	210.03	6562
2013-08-15	209.49	209.99	207.05	207.76	7667
2013-08-16	208.18	209.88	205.50	208.73	13515
2013-08-19	207.78	209.52	206.51	207.81	8819
2013-08-20	207.39	210.55	207.29	210.20	8147
2013-08-21	209.08	209.08	205.21	206.90	8854
2013-08-22	207.30	210.49	206.75	209.70	3666
2013-08-23	209.01	209.73	207.36	208.94	4165
2013-08-26	208.94	209.87	206.70	207.25	8717
2013-08-27	206.36	204.33	201.95	202.50	9747
2013-08-28	202.99	204.99	201.81	204.30	9062
2013-08-29	203.07	207.00	204.00	205.43	6681
2013-08-30	204.77	205.81	201.76	202.24	20200
2013-09-03	203.24	206.87	202.00	202.65	16955
2013-09-04	202.07	204.94	202.51	204.20	7806
2013-09-05	203.32	207.00	203.32	205.79	16569
2013-09-06	206.42	205.95	202.00	204.13	21905
2013-09-09	203.97	205.90	203.60	205.12	14906
2013-09-10	206.91	207.70	203.50	204.00	26301
2013-09-11	203.81	204.00	203.00	203.38	5291
2013-09-12	203.68	204.48	202.34	203.13	9696
2013-09-13	203.59	204.20	201.81	202.10	7207
2013-09-16	203.53	205.09	203.49	204.16	6855
2013-09-17	203.90	205.67	203.00	203.90	15011
2013-09-18	203.90	204.66	203.31	203.65	16786
2013-09-19	203.47	203.47	199.94	199.95	10415
2013-09-20	199.70	204.95	199.70	204.18	47596
2013-09-23	203.40	204.80	202.58	203.01	8549
2013-09-24	203.00	208.57	202.50	207.00	15113
2013-09-25	207.58	207.58	203.52	205.65	20575
2013-09-26	206.82	206.29	204.50	205.86	9793
2013-09-27	205.45	206.57	202.54	205.14	3132
2013-09-30	204.64	205.85	203.28	205.60	11941
2013-10-01	205.96	207.65	204.70	206.45	24036
2013-10-02	206.10	208.40	205.18	206.00	22926
2013-10-03	205.06	206.02	203.50	204.00	25910
2013-10-04	203.46	207.56	203.23	206.50	10611
2013-10-07	205.90	206.00	203.77	203.80	3852
2013-10-08	203.80	203.44	201.92	201.92	7958
2013-10-09	202.10	204.75	202.10	202.68	8609
2013-10-10	204.41	207.50	203.81	206.60	5650
2013-10-11	205.49	209.50	204.65	209.16	5191
2013-10-14	208.20	209.67	207.01	209.35	3663
2013-10-15	207.94	209.27	207.43	207.43	3544
2013-10-16	209.47	211.49	208.21	210.20	7586
2013-10-17	209.38	209.45	204.98	208.54	15474
2013-10-18	208.46	210.89	207.69	210.19	3935
2013-10-21	210.19	212.80	208.12	211.93	11273
2013-10-22	210.01	211.32	208.27	208.87	11208
2013-10-23	207.51	210.18	207.06	209.32	9664
2013-10-24	210.53	209.73	206.29	209.46	7122
2013-10-25	208.66	212.98	210.10	211.70	7998
2013-10-28	211.27	213.80	211.50	212.75	5284
2013-10-29	212.11	212.76	209.71	211.73	6769
2013-10-30	210.76	212.75	210.12	211.20	5950
2013-10-31	210.11	212.70	208.48	211.73	13389
2013-11-01	210.24	212.96	210.24	210.82	5398
2013-11-04	210.39	211.40	210.00	210.26	2639
2013-11-05	208.64	211.00	207.61	210.79	3212
2013-11-06	212.00	212.00	209.38	209.38	9233
2013-11-07	209.36	209.07	204.46	208.50	13853
2013-11-08	209.36	220.05	210.80	219.38	15517
2013-11-11	219.38	217.39	214.87	216.55	2264
2013-11-12	216.60	217.91	214.81	215.22	3953
2013-11-13	214.51	219.00	213.89	217.82	12942
2013-11-14	217.00	219.00	215.07	218.25	20950
2013-11-15	217.95	220.67	216.50	219.90	17998
2013-11-18	217.70	220.00	217.70	219.85	7842
2013-11-19	219.85	219.85	215.91	217.17	13091
2013-11-20	218.49	220.00	215.15	219.33	6305
2013-11-21	219.16	223.16	219.11	221.15	7642
2013-11-22	221.00	222.20	218.52	221.53	2534
2013-11-25	221.07	227.01	218.64	222.81	8899
2013-11-26	222.81	223.35	221.25	222.65	15756
2013-11-27	222.90	225.20	222.83	224.81	2228
2013-11-29	224.16	225.35	223.82	224.65	1810
2013-12-02	225.76	227.65	223.93	224.83	6667
2013-12-03	224.34	225.90	221.00	222.60	6849
2013-12-04	222.60	224.98	221.04	223.16	3806
2013-12-05	222.71	223.66	220.52	222.13	4853
2013-12-06	223.06	229.97	223.06	226.38	8118
2013-12-09	225.92	226.75	223.29	224.30	9650
2013-12-10	223.68	224.29	221.40	222.31	7883
2013-12-11	221.25	222.98	218.57	219.20	7276
2013-12-12	220.23	221.44	217.03	218.22	7626
2013-12-13	218.77	220.28	215.60	217.86	7715
2013-12-16	218.10	221.50	218.95	220.54	7996
2013-12-17	219.68	222.75	216.00	218.52	10728
2013-12-18	217.76	225.60	217.76	224.00	10975
2013-12-19	222.14	222.25	220.51	221.19	10320
2013-12-20	221.14	224.97	212.45	224.79	32255
2013-12-23	225.99	225.85	222.05	223.50	25535
2013-12-24	223.37	224.45	223.04	223.50	2087
2013-12-26	223.55	223.65	222.31	222.88	5841
2013-12-27	222.38	224.00	222.70	223.07	3269
2013-12-30	221.98	222.99	220.64	221.40	10802
2013-12-31	221.79	222.69	221.75	222.63	4953
2014-01-02	222.81	222.81	217.97	221.63	9766
2014-01-03	222.48	222.48	219.00	220.72	11158
2014-01-06	220.26	223.28	219.23	221.10	12593
2014-01-07	222.05	222.99	220.75	222.00	10254
2014-01-08	221.43	221.34	218.00	219.09	16533
2014-01-09	218.49	221.06	219.10	220.37	9152
2014-01-10	221.58	221.58	219.71	221.26	4314
2014-01-13	220.58	222.87	219.38	220.80	8910
2014-01-14	222.24	222.24	219.01	219.07	9260
2014-01-15	218.19	222.00	218.19	221.20	5803
2014-01-16	220.90	222.40	219.29	219.96	5383
2014-01-17	219.43	222.44	219.74	221.44	5047
2014-01-21	221.75	224.13	222.01	223.64	7546
2014-01-22	224.00	224.50	222.70	223.12	8742
2014-01-23	222.12	224.00	222.20	223.70	7968
2014-01-24	222.36	223.40	219.21	220.04	15159
2014-01-27	221.34	224.61	221.21	221.59	40194
2014-01-28	222.71	225.48	222.03	222.25	11636
2014-01-29	217.15	223.52	218.30	219.10	25650
2014-01-30	220.98	225.58	219.55	223.00	20995
2014-01-31	221.90	224.19	220.12	221.24	44215
2014-02-03	220.21	220.98	215.12	215.76	14822
2014-02-04	216.10	218.65	214.34	216.59	12812
2014-02-05	217.01	217.05	214.71	215.78	4760
2014-02-06	215.75	219.49	215.69	219.00	7584
2014-02-07	218.90	220.30	217.71	218.90	13645
2014-02-10	218.07	218.70	213.07	217.42	22575
2014-02-11	216.11	221.57	216.11	220.42	10113
2014-02-12	220.23	221.80	219.21	220.79	12904
2014-02-13	219.47	222.00	219.02	221.09	10558
2014-02-14	221.00	223.50	219.70	222.94	9157
2014-02-18	222.15	224.25	221.65	221.93	8372
2014-02-19	221.90	222.73	218.01	218.20	14611
2014-02-20	219.38	221.30	218.18	221.30	8956
2014-02-21	221.00	221.73	219.61	221.25	7772
2014-02-24	221.00	224.40	219.32	221.85	16370
2014-02-25	220.57	222.54	220.55	221.83	5489
2014-02-26	223.16	222.90	219.91	221.85	14161
2014-02-27	221.85	223.99	220.50	222.42	12915
2014-02-28	222.00	225.00	222.38	224.39	18357
2014-03-03	223.00	222.60	221.07	222.28	5350
2014-03-04	222.88	229.65	222.33	226.99	20458
2014-03-05	225.60	227.50	224.06	227.25	4521
2014-03-06	226.21	229.98	226.07	226.97	15030
2014-03-07	228.00	231.51	227.40	229.15	12726
2014-03-10	229.00	230.00	226.15	229.92	18244
2014-03-11	229.81	232.46	229.81	231.00	17715
2014-03-12	230.50	232.98	212.20	232.50	19846
2014-03-13	233.35	233.50	229.68	230.35	7634
2014-03-14	230.65	233.68	230.01	231.52	8600
2014-03-17	234.00	234.46	232.40	233.70	7926
2014-03-18	234.00	234.00	231.30	232.19	7811
2014-03-19	237.37	237.37	231.36	232.92	3707
2014-03-20	232.90	238.63	232.75	237.80	14644
2014-03-21	238.00	245.79	236.09	237.15	23379
2014-03-24	240.37	240.51	236.90	237.47	8152
2014-03-25	239.84	240.78	236.04	236.96	10751
2014-03-26	237.76	238.89	234.11	235.99	11469
2014-03-27	236.50	237.90	233.78	236.00	18600
2014-03-28	235.14	239.70	235.14	238.96	13165
2014-03-31	237.65	241.51	237.37	240.75	13880
2014-04-01	241.02	245.96	238.21	245.96	21561
2014-04-02	245.50	245.60	241.59	242.51	20851
2014-04-03	243.19	246.69	241.41	245.16	20203
2014-04-04	247.69	247.56	239.73	244.09	25650
2014-04-07	241.68	244.10	239.36	242.65	17068
2014-04-08	240.88	244.60	240.88	242.52	17122
2014-04-09	245.27	245.27	235.22	235.73	19572
2014-04-10	235.05	235.05	228.40	229.00	23033
2014-04-11	228.16	229.28	226.02	227.40	7331
2014-04-14	230.22	231.00	227.70	229.01	7068
2014-04-15	228.06	230.00	225.05	228.69	14018
2014-04-16	230.15	231.48	228.48	229.25	5011
2014-04-17	229.90	232.04	229.00	230.36	6866
2014-04-21	230.71	233.96	229.63	230.78	6833
2014-04-22	231.06	234.97	231.06	233.25	8075
2014-04-23	232.72	234.42	230.60	234.42	4507
2014-04-24	232.53	235.00	232.53	232.95	16453
2014-04-25	231.24	231.85	230.19	230.19	4576
2014-04-28	234.00	234.00	228.60	229.73	10178
2014-04-29	228.17	229.25	226.74	227.42	6709
2014-04-30	225.60	226.71	223.41	223.55	21503
2014-05-01	224.00	225.92	220.95	221.83	20219
2014-05-02	222.87	224.97	220.51	223.92	9368
2014-05-05	223.80	224.35	221.99	222.36	9747
2014-05-06	221.58	221.62	219.03	220.54	12564
2014-05-07	219.48	222.89	219.48	222.89	19518
2014-05-08	222.05	224.38	222.05	223.00	4598
2014-05-09	221.67	227.96	221.67	226.81	9646
2014-05-12	228.21	229.00	226.41	228.65	16837
2014-05-13	229.87	229.87	223.00	225.25	6229
2014-05-14	224.05	222.38	219.60	220.91	6850
2014-05-15	220.50	221.10	215.06	217.43	21733
2014-05-16	217.79	217.79	214.19	216.77	28888
2014-05-19	215.17	218.00	215.17	217.05	23108
2014-05-20	217.00	217.14	215.32	215.65	17148
2014-05-21	216.01	220.31	215.03	215.19	23118
2014-05-22	218.35	221.90	217.24	220.02	44954
2014-05-23	218.76	222.09	216.95	219.27	13109
2014-05-27	219.51	224.49	220.00	220.61	5108
2014-05-28	221.83	222.54	219.72	220.50	10157
2014-05-29	219.54	222.76	217.98	219.40	10599
2014-05-30	220.50	221.75	218.76	219.78	19243
2014-06-02	219.30	223.98	218.50	223.58	17699
2014-06-03	223.31	226.16	219.12	223.34	14170
2014-06-04	224.21	227.88	224.21	225.72	12316
2014-06-05	225.42	233.00	225.42	229.87	17551
2014-06-06	230.55	232.80	229.38	231.50	30885
2014-06-09	231.11	234.99	231.11	234.99	24594
2014-06-10	233.17	237.05	231.60	236.34	29523
2014-06-11	238.90	254.99	238.90	251.91	155292
2014-06-12	252.78	260.67	249.35	260.10	68632
2014-06-13	261.09	262.31	257.90	259.22	67780
2014-06-16	258.50	260.28	256.45	258.88	40496
2014-06-17	258.50	260.08	257.55	258.69	82179
2014-06-18	259.85	257.61	253.20	254.85	66162
2014-06-19	254.85	255.47	251.28	253.67	43455
2014-06-20	254.80	256.99	250.56	253.00	84127
2014-06-23	252.50	253.00	249.00	251.78	41036
2014-06-24	251.00	253.50	246.37	247.35	43057
2014-06-25	247.21	250.00	245.00	249.50	50917
2014-06-26	250.00	250.00	246.91	249.20	34501
2014-06-27	248.05	250.25	246.96	247.65	928119
2014-06-30	246.31	246.73	244.48	245.00	48023
2014-07-01	244.57	247.45	242.41	242.50	76217
2014-07-02	241.76	242.00	238.01	239.80	52517
2014-07-03	240.76	242.00	240.01	241.16	48680
2014-07-07	240.96	241.62	239.71	240.01	24541
2014-07-08	240.24	241.74	238.20	239.50	58990
2014-07-09	239.55	241.99	239.08	240.49	39100
2014-07-10	236.81	239.25	235.54	236.56	58693
2014-07-11	235.92	239.97	235.92	237.53	37630
2014-07-14	238.94	239.94	235.68	236.02	29230
2014-07-15	236.70	237.49	233.25	235.31	24098
2014-07-16	236.77	238.03	231.18	231.69	24047
2014-07-17	231.69	232.38	226.52	226.80	28033
2014-07-18	226.25	230.39	225.51	229.60	21656
2014-07-21	228.50	227.64	225.63	227.14	15187
2014-07-22	227.70	228.97	226.67	228.16	29049
2014-07-23	228.00	230.02	227.13	227.54	72288
2014-07-24	228.00	228.80	224.17	226.18	21977
2014-07-25	225.00	225.93	224.00	225.11	21268
2014-07-28	226.02	227.89	222.43	224.00	21188
2014-07-29	223.87	224.94	223.00	224.08	21115
2014-07-30	225.51	227.70	225.25	227.39	21748
2014-07-31	226.00	226.35	222.30	222.35	31245
2014-08-01	222.00	224.05	220.02	221.00	22656
2014-08-04	222.19	224.73	219.41	220.20	14516
2014-08-05	218.95	220.98	218.00	219.59	15727
2014-08-06	219.27	223.45	219.27	222.57	9524
2014-08-07	221.97	221.97	217.71	218.10	6822
2014-08-08	218.14	223.73	218.02	222.87	18703
2014-08-11	223.55	227.46	222.52	222.52	15409
2014-08-12	222.18	222.26	219.42	220.66	11914
2014-08-13	221.42	222.00	219.91	220.20	18655
2014-08-14	220.84	221.27	219.52	220.09	14854
2014-08-15	222.30	222.30	217.05	218.72	16902
2014-08-18	220.37	221.98	218.54	219.35	23926
2014-08-19	218.88	219.87	218.50	219.66	10795
2014-08-20	219.12	220.10	218.53	219.31	8089
2014-08-21	218.77	226.00	218.90	225.14	17163
2014-08-22	225.41	227.69	224.83	226.27	21018
2014-08-25	226.90	228.77	225.00	228.50	23190
2014-08-26	229.22	233.30	229.00	231.13	21116
2014-08-27	231.31	232.04	230.09	231.51	18395
2014-08-28	230.93	231.51	228.22	228.25	5638
2014-08-29	228.10	230.27	228.00	229.79	8218
2014-09-02	231.21	232.95	228.62	232.30	10483
2014-09-03	232.57	231.54	226.78	227.40	16257
2014-09-04	227.70	229.50	225.25	225.25	10524
2014-09-05	224.05	224.05	222.00	223.24	21757
2014-09-08	223.65	224.11	221.90	223.84	11051
2014-09-09	224.13	223.50	220.81	221.41	10484
2014-09-10	222.10	224.90	221.65	224.50	6961
2014-09-11	222.77	226.39	223.10	225.77	9394
2014-09-12	226.47	227.50	224.04	224.07	13366
2014-09-15	223.67	223.67	220.10	220.85	17830
2014-09-16	220.18	222.47	219.75	221.06	10909
2014-09-17	220.53	224.81	222.00	224.46	4700
2014-09-18	224.68	230.12	222.54	223.56	6892
2014-09-19	223.82	226.66	220.23	220.32	29290
2014-09-22	219.50	220.88	217.01	217.55	12626
2014-09-23	217.00	219.87	215.07	215.07	22499
2014-09-24	216.01	219.45	215.75	218.80	19283
2014-09-25	217.91	218.88	215.05	215.31	17009
2014-09-26	214.95	217.86	214.53	217.31	12947
2014-09-29	215.46	219.26	215.46	218.44	17947
2014-09-30	218.92	220.15	216.04	216.63	30869
2014-10-01	216.00	216.96	210.30	210.31	22328
2014-10-02	210.00	225.00	210.43	214.00	10793
2014-10-03	216.84	220.86	216.00	216.92	10131
2014-10-06	216.74	220.00	215.38	215.62	11421
2014-10-07	214.50	216.41	212.26	212.80	11273
2014-10-08	211.70	217.33	211.70	215.71	10355
2014-10-09	215.02	215.00	211.99	212.60	12539
2014-10-10	210.67	213.76	206.14	211.49	12538
2014-10-13	212.24	218.52	211.00	217.01	10116
2014-10-14	219.83	220.00	216.48	219.19	22542
2014-10-15	217.26	219.75	214.02	218.79	29980
2014-10-16	216.16	220.95	215.32	220.82	27059
2014-10-17	224.11	224.62	222.00	223.92	33229
2014-10-20	223.06	226.00	223.06	225.92	13079
2014-10-21	226.45	230.76	222.82	228.97	21392
2014-10-22	228.76	230.89	227.67	228.56	16126
2014-10-23	229.70	233.89	229.06	232.79	20638
2014-10-24	233.47	234.92	231.47	234.48	13359
2014-10-27	233.75	236.23	231.49	234.62	13115
2014-10-28	234.61	242.00	219.96	238.00	74578
2014-10-29	236.00	237.00	228.86	233.39	84969
2014-10-30	232.03	242.74	223.59	242.14	17118
2014-10-31	247.43	254.14	242.00	251.21	35756
2014-11-03	252.00	251.96	249.00	250.60	26888
2014-11-04	250.73	252.00	247.54	249.24	11084
2014-11-05	250.45	251.50	250.55	250.55	12417
2014-11-06	250.50	251.04	248.33	250.48	7688
2014-11-07	250.21	251.50	247.07	248.92	15039
2014-11-10	248.42	251.50	246.56	251.24	19489
2014-11-11	251.50	251.50	249.00	250.35	33523
2014-11-12	249.78	250.96	247.74	250.34	10469
2014-11-13	249.74	251.16	248.20	250.42	529
2014-11-14	248.54	249.93	245.76	247.10	23411
2014-11-17	249.89	248.29	243.70	246.02	7573
2014-11-18	246.70	249.52	245.88	246.71	6911
2014-11-19	245.49	248.00	243.92	245.11	10736
2014-11-20	244.10	245.80	242.30	244.66	13367
2014-11-21	247.62	247.86	244.45	246.46	11957
2014-11-24	246.54	249.27	246.04	248.00	15242
2014-11-25	246.61	251.59	243.88	251.39	18994
2014-11-26	251.00	257.30	248.81	256.81	15140
2014-11-28	255.22	259.45	253.39	253.60	12404
2014-12-01	252.41	254.15	250.00	250.50	29708
2014-12-02	250.00	253.96	247.20	253.02	53804
2014-12-03	252.95	255.00	248.95	254.17	18672
2014-12-04	253.25	261.93	252.12	259.02	30282
2014-12-05	258.28	263.90	256.72	261.33	50158
2014-12-08	259.91	266.31	260.77	264.63	38295
2014-12-09	262.50	268.31	261.83	267.50	36106
2014-12-10	265.78	271.97	263.99	264.00	55928
2014-12-11	263.69	268.79	263.16	263.80	28610
2014-12-12	260.02	263.00	252.72	254.71	54841
2014-12-15	255.00	256.00	251.33	253.40	34558
2014-12-16	252.22	258.14	250.08	251.00	37136
2014-12-17	251.56	259.98	250.00	257.24	62918
2014-12-18	258.99	259.20	251.86	254.99	52677
2014-12-19	254.34	255.00	249.15	251.96	171618
2014-12-22	252.40	255.00	252.31	255.00	37228
2014-12-23	255.00	256.06	253.48	254.59	27651
2014-12-24	255.00	256.17	253.71	254.72	11883
2014-12-26	255.00	255.00	251.03	254.89	13163
2014-12-29	254.67	258.24	254.67	255.01	36808
2014-12-30	254.86	256.89	254.41	254.99	11177
2014-12-31	255.00	258.96	252.60	252.79	18944
2015-01-02	254.38	254.38	250.02	250.65	12447
2015-01-05	248.50	251.60	240.97	241.36	25785
2015-01-06	242.01	244.70	236.63	237.48	40033
2015-01-07	238.24	243.77	236.34	242.25	15417
2015-01-08	243.87	243.87	239.32	241.83	20844
2015-01-09	241.51	240.90	233.77	235.50	12451
2015-01-12	236.09	233.09	227.56	229.35	19226
2015-01-13	230.53	234.87	227.66	229.09	17103
2015-01-14	226.40	227.22	224.26	226.17	14148
2015-01-15	225.23	226.97	222.14	223.31	14874
2015-01-16	222.45	227.84	221.61	225.33	13840
2015-01-20	226.38	227.71	225.40	225.80	8564
2015-01-21	226.02	226.79	223.44	225.46	12170
2015-01-22	226.50	237.34	225.35	235.79	16744
2015-01-23	236.56	237.87	233.15	234.02	9224
2015-01-26	233.34	239.42	231.84	236.88	22893
2015-01-27	233.73	234.68	224.47	232.01	8234
2015-01-28	232.64	245.00	237.62	239.09	59055
2015-01-29	239.03	244.54	238.94	244.52	37499
2015-01-30	241.77	248.51	241.77	244.05	274015
2015-02-02	245.00	247.39	237.90	244.85	47411
2015-02-03	244.85	247.91	243.81	245.24	48053
2015-02-04	244.54	247.69	242.50	245.01	23764
2015-02-05	245.49	252.32	245.00	251.77	25358
2015-02-06	252.42	257.34	252.42	255.01	30768
2015-02-09	254.87	255.21	249.48	250.53	15817
2015-02-10	251.99	254.25	250.50	251.25	11370
2015-02-11	250.01	252.98	246.00	249.71	14281
2015-02-12	250.59	254.74	249.73	253.77	22339
2015-02-13	255.00	256.50	253.03	255.00	30132
2015-02-17	255.00	255.00	252.21	252.56	11668
2015-02-18	252.87	254.54	252.60	253.49	17355
2015-02-19	253.74	255.70	253.38	255.65	33971
2015-02-20	256.43	256.43	252.62	253.82	13243
2015-02-23	253.75	252.53	249.70	252.40	9421
2015-02-24	251.92	254.50	250.30	253.77	9789
2015-02-25	254.38	254.50	249.97	250.20	5641
2015-02-26	248.42	254.50	248.01	254.50	28931
2015-02-27	254.80	255.09	249.99	252.25	16176
2015-03-02	252.73	254.97	250.00	252.87	26663
2015-03-03	251.69	253.80	249.32	249.86	27664
2015-03-04	249.06	251.29	248.00	250.53	13013
2015-03-05	251.55	252.44	248.62	250.53	21447
2015-03-06	249.73	251.34	248.52	251.07	54906
2015-03-09	250.39	250.39	248.41	250.00	21870
2015-03-10	248.84	248.58	245.33	245.44	23038
2015-03-11	245.49	247.83	243.60	246.48	12940
2015-03-12	247.96	251.77	244.25	251.09	58116
2015-03-13	251.25	251.87	248.07	251.25	16672
2015-03-16	252.00	257.90	251.50	256.00	39340
2015-03-17	256.17	258.44	254.08	258.17	21688
2015-03-18	258.30	260.00	256.18	258.93	23900
2015-03-19	258.69	257.56	251.86	254.34	15371
2015-03-20	256.27	264.06	252.99	263.96	176939
2015-03-23	262.41	264.95	260.07	261.20	47868
2015-03-24	261.18	263.00	258.08	259.04	22257
2015-03-25	258.74	261.71	253.21	253.53	20173
2015-03-26	252.09	256.86	248.25	255.21	19502
2015-03-27	254.60	257.00	252.79	253.86	44788
2015-03-30	254.02	259.63	253.51	259.14	19826
2015-03-31	258.93	261.17	258.42	259.69	19054
2015-04-01	257.68	259.73	254.84	259.00	13087
2015-04-02	260.62	260.62	255.04	258.72	11097
2015-04-06	256.23	258.98	256.12	257.20	12693
2015-04-07	258.00	258.00	256.50	257.34	15429
2015-04-08	256.15	257.97	254.55	257.32	10277
2015-04-09	256.64	257.50	252.99	256.29	13928
2015-04-10	257.40	257.40	251.03	256.43	23889
2015-04-13	255.82	260.00	254.04	255.30	30551
2015-04-14	254.49	260.00	253.42	255.15	18901
2015-04-15	255.97	256.88	251.81	254.79	44732
2015-04-16	253.56	257.21	252.52	254.57	45549
2015-04-17	253.08	253.81	246.50	249.11	29578
2015-04-20	250.12	251.78	249.11	251.48	8702
2015-04-21	252.55	254.01	245.69	253.92	26757
2015-04-22	252.75	253.06	250.50	251.16	6855
2015-04-23	250.60	255.24	248.31	250.02	12955
2015-04-24	250.89	251.32	244.55	250.05	14677
2015-04-27	249.50	254.99	247.40	249.50	13905
2015-04-28	249.30	252.90	249.00	252.88	13862
2015-04-29	252.22	251.86	247.12	248.68	18839
2015-04-30	246.21	249.40	239.03	240.34	24380
2015-05-01	239.91	242.96	235.78	239.36	17705
2015-05-04	240.00	243.07	226.09	240.92	31819
2015-05-05	238.70	243.63	235.50	236.94	25262
2015-05-06	236.60	241.16	236.51	240.32	32782
2015-05-07	240.00	242.63	238.81	240.96	16560
2015-05-08	244.14	244.14	238.06	240.74	17613
2015-05-11	239.76	242.02	238.52	242.01	10876
2015-05-12	241.15	241.15	239.06	240.17	17948
2015-05-13	240.00	245.00	239.07	244.91	22045
2015-05-14	245.00	250.67	243.01	245.03	17347
2015-05-15	245.30	247.24	240.92	242.97	13648
2015-05-18	241.74	248.75	244.00	248.10	17170
2015-05-19	248.25	253.50	248.25	251.81	26009
2015-05-20	252.79	251.53	248.19	251.47	11330
2015-05-21	250.66	252.94	245.19	247.30	12841
2015-05-22	246.18	249.30	242.18	244.27	13535
2015-05-26	243.98	244.32	240.95	243.24	19896
2015-05-27	242.63	246.22	241.76	245.15	16824
2015-05-28	244.88	246.43	242.74	243.80	13342
2015-05-29	243.00	243.34	239.60	241.10	12398
2015-06-01	243.10	244.62	238.86	239.54	24713
2015-06-02	238.31	241.98	238.12	241.12	14401
2015-06-03	242.40	246.07	240.15	244.61	30839
2015-06-04	243.03	244.00	241.51	241.67	10135
2015-06-05	242.44	245.17	241.01	243.99	11484
2015-06-08	243.02	244.99	241.28	241.54	13522
2015-06-09	241.38	244.82	239.83	244.14	15114
2015-06-10	244.23	251.00	242.55	248.50	37984
2015-06-11	247.63	251.95	247.47	249.25	15112
2015-06-12	247.82	249.66	246.07	247.87	13990
2015-06-15	246.75	248.82	241.76	243.20	35670
2015-06-16	243.35	248.26	241.34	247.50	27049
2015-06-17	247.48	247.48	237.86	238.33	24273
2015-06-18	237.68	243.06	235.00	239.27	40299
2015-06-19	243.41	248.15	240.97	247.12	81738
2015-06-22	247.90	253.78	248.21	252.92	32363
2015-06-23	252.22	259.05	252.00	258.78	43457
2015-06-24	258.34	262.49	256.76	257.70	45183
2015-06-25	258.90	262.09	257.80	260.93	38099
2015-06-26	261.88	264.99	260.66	263.16	335523
2015-06-29	261.21	265.74	261.21	261.65	57675
2015-06-30	263.55	266.29	261.27	263.04	23488
2015-07-01	264.90	265.19	261.01	263.45	38012
2015-07-02	262.46	264.16	261.00	261.25	17086
2015-07-06	259.72	261.99	256.49	261.69	21358
2015-07-07	262.05	262.05	256.75	258.60	17461
2015-07-08	256.52	257.80	252.02	254.94	18080
2015-07-09	256.88	260.49	254.56	257.75	14958
2015-07-10	259.55	266.79	259.01	264.46	15415
2015-07-13	265.11	268.00	265.02	267.93	26908
2015-07-14	267.81	269.50	266.01	268.89	23573
2015-07-15	269.10	269.18	265.30	266.07	39346
2015-07-16	264.61	268.63	264.61	266.83	13779
2015-07-17	266.37	267.11	263.68	264.18	8714
2015-07-20	263.41	265.89	263.41	265.03	8300
2015-07-21	264.75	265.90	263.96	264.69	14678
2015-07-22	263.32	268.98	263.32	266.91	12943
2015-07-23	266.20	268.72	263.21	263.69	11931
2015-07-24	262.53	268.18	256.49	256.69	17480
2015-07-27	253.10	254.90	252.31	254.33	16583
2015-07-28	255.10	256.17	252.60	254.00	19819
2015-07-29	253.10	255.74	249.86	254.00	19096
2015-07-30	252.33	254.39	250.97	253.39	10813
2015-07-31	254.44	257.13	251.58	256.34	17660
2015-08-03	255.31	258.94	254.12	257.47	15144
2015-08-04	258.33	262.40	257.83	258.52	8940
2015-08-05	258.89	259.90	258.08	258.35	7932
2015-08-06	258.98	258.98	254.50	255.15	9408
2015-08-07	253.08	255.56	251.50	254.22	10182
2015-08-10	255.43	255.75	251.10	253.34	29734
2015-08-11	251.63	253.48	248.10	251.96	15379
2015-08-12	249.01	249.49	243.80	247.19	24593
2015-08-13	247.00	250.00	245.99	247.46	12238
2015-08-14	246.15	253.10	246.15	252.90	34647
2015-08-17	252.75	256.45	247.92	251.22	37976
2015-08-18	250.23	250.23	247.50	249.29	7935
2015-08-19	248.60	248.76	245.43	245.43	12235
2015-08-20	243.46	243.84	240.50	241.86	17463
2015-08-21	238.69	242.89	238.66	241.45	24026
2015-08-24	233.20	244.29	229.78	229.78	23727
2015-08-25	236.53	236.53	225.83	227.17	26328
2015-08-26	231.88	235.33	230.00	234.56	13505
2015-08-27	235.85	238.58	232.59	236.17	18330
2015-08-28	234.64	241.19	234.58	238.60	26790
2015-08-31	236.62	240.66	236.27	237.18	16820
2015-09-01	233.56	235.84	225.00	226.52	20134
2015-09-02	229.56	233.00	221.63	231.37	13972
2015-09-03	233.34	234.01	226.90	229.58	16445
2015-09-04	226.62	228.88	226.25	227.75	10433
2015-09-08	230.92	233.27	229.69	231.89	17602
2015-09-09	234.49	234.68	230.45	231.20	14156
2015-09-10	231.29	235.50	231.29	234.88	22064
2015-09-11	233.29	234.91	232.60	233.93	9519
2015-09-14	233.69	234.14	230.88	233.93	6517
2015-09-15	234.85	235.82	233.00	234.69	5996
2015-09-16	236.00	236.00	232.16	232.80	13232
2015-09-17	232.03	234.67	225.69	227.34	20214
2015-09-18	223.35	224.58	219.37	222.96	50560
2015-09-21	225.39	226.41	222.95	226.10	7011
2015-09-22	220.54	223.45	220.54	222.10	6300
2015-09-23	221.60	223.78	218.27	222.08	6346
2015-09-24	219.70	221.44	218.58	221.44	7757
2015-09-25	224.44	224.50	218.01	220.60	15080
2015-09-28	219.33	220.04	213.74	217.84	23319
2015-09-29	218.10	222.84	217.10	220.69	10567
2015-09-30	223.06	227.35	220.51	226.00	19108
2015-10-01	221.11	225.78	221.11	222.90	11661
2015-10-02	220.79	220.79	215.98	218.70	16816
2015-10-05	220.13	225.14	220.11	224.75	19404
2015-10-06	225.02	227.68	223.00	223.51	20029
2015-10-07	224.21	230.14	224.21	230.09	10106
2015-10-08	233.26	240.10	229.51	233.51	15104
2015-10-09	234.48	236.40	228.10	230.34	19052
2015-10-12	231.10	234.89	229.08	233.41	14694
2015-10-13	232.55	235.00	230.71	231.33	14232
2015-10-14	233.01	233.47	224.60	225.36	15432
2015-10-15	226.35	232.12	226.26	231.69	9155
2015-10-16	232.79	234.59	227.12	230.64	10947
2015-10-19	224.61	232.00	224.61	231.99	11390
2015-10-20	231.45	234.61	230.71	234.00	5483
2015-10-21	234.30	239.16	232.41	233.00	16855
2015-10-22	233.80	238.49	233.80	237.61	8037
2015-10-23	239.02	246.35	239.02	244.51	11386
2015-10-26	243.69	245.30	239.68	242.70	14938
2015-10-27	241.21	244.58	238.22	239.00	5130
2015-10-28	247.52	256.00	242.40	255.86	21590
2015-10-29	255.22	260.31	252.25	255.81	20009
2015-10-30	255.81	258.24	253.13	256.14	21091
2015-11-02	249.83	258.24	249.83	256.63	15182
2015-11-03	254.37	258.25	254.37	254.99	13819
2015-11-04	254.95	255.93	251.99	254.50	12683
2015-11-05	266.76	266.76	250.00	259.36	17935
2015-11-06	259.11	264.00	255.94	263.76	34717
2015-11-09	264.51	264.98	258.68	261.60	21874
2015-11-10	260.00	264.00	259.59	263.21	22182
2015-11-11	263.99	264.00	260.12	261.31	8265
2015-11-12	255.68	259.60	254.25	255.18	12427
2015-11-13	253.19	258.41	249.06	249.30	14294
2015-11-16	256.00	257.32	246.28	256.41	18309
2015-11-17	258.10	262.33	258.10	260.35	20198
2015-11-18	261.00	262.48	259.62	261.40	16600
2015-11-19	260.86	263.10	259.96	262.92	11207
2015-11-20	264.50	264.75	261.34	263.73	18375
2015-11-23	264.75	264.75	261.00	264.20	15724
2015-11-24	261.46	264.75	260.27	263.56	16378
2015-11-25	263.99	266.60	263.04	265.58	9482
2015-11-27	265.50	266.88	261.64	266.86	4525
2015-11-30	267.01	267.85	263.62	264.92	14885
2015-12-01	265.88	266.04	263.16	264.37	11871
2015-12-02	262.61	264.92	256.64	257.40	13089
2015-12-03	257.71	259.87	250.58	252.10	24808
2015-12-04	251.94	257.61	251.94	256.58	15981
2015-12-07	251.07	254.88	251.07	252.60	23880
2015-12-08	249.39	249.85	243.31	244.69	19563
2015-12-09	246.00	248.67	237.65	243.55	30382
2015-12-10	242.55	242.55	238.09	239.87	25178
2015-12-11	234.35	235.13	231.44	233.50	41938
2015-12-14	233.19	239.96	231.03	237.96	30399
2015-12-15	239.39	243.52	237.96	240.46	42839
2015-12-16	241.80	251.80	240.22	250.05	42304
2015-12-17	252.00	254.31	242.73	245.32	40657
2015-12-18	250.00	257.99	242.86	252.91	311903
2015-12-21	253.15	256.83	248.79	252.88	35368
2015-12-22	250.97	257.36	250.97	256.02	24748
2015-12-23	257.00	260.18	254.49	258.97	23519
2015-12-24	256.60	262.49	256.25	260.00	15802
2015-12-28	258.30	260.00	256.02	258.41	25110
2015-12-29	261.00	263.58	259.33	262.69	19531
2015-12-30	260.61	264.98	260.23	261.08	9501
2015-12-31	261.00	261.92	257.79	258.17	23090
2016-01-04	255.34	257.97	245.85	249.40	34078
2016-01-05	250.17	251.74	248.50	250.12	12583
2016-01-06	245.90	248.46	245.90	248.01	8641
2016-01-07	241.47	248.00	241.47	243.52	19214
2016-01-08	244.89	248.04	242.43	243.44	27872
2016-01-11	244.24	244.24	237.71	238.52	18740
2016-01-12	239.77	240.00	233.61	236.70	33323
2016-01-13	238.73	240.93	228.57	229.26	23454
2016-01-14	231.00	234.47	229.94	231.07	21294
2016-01-15	224.65	228.24	220.61	227.28	27751
2016-01-19	229.84	233.69	223.62	231.28	24471
2016-01-20	228.91	236.18	225.63	231.57	32710
2016-01-21	232.66	237.79	231.30	231.99	22410
2016-01-22	234.31	237.34	232.10	236.79	31907
2016-01-25	235.05	235.92	227.10	228.06	27369
2016-01-26	229.40	236.98	225.67	234.89	16429
2016-01-27	233.51	240.24	230.50	234.48	26866
2016-01-28	237.70	240.05	235.30	240.05	16943
2016-01-29	241.97	247.74	239.49	246.06	43347
2016-02-01	244.00	244.55	240.20	242.00	37760
2016-02-02	239.00	239.00	233.50	235.13	32115
2016-02-03	237.70	237.70	232.00	236.74	13286
2016-02-04	238.64	242.78	236.91	239.21	33838
2016-02-05	238.39	238.92	232.15	233.64	36809
2016-02-08	227.14	230.15	224.50	229.76	34907
2016-02-09	226.72	230.63	224.10	227.57	15673
2016-02-10	228.81	232.30	226.84	227.43	19274
2016-02-11	222.88	224.45	217.41	220.04	21561
2016-02-12	221.99	230.89	218.84	228.94	44598
2016-02-16	230.80	239.00	230.80	233.91	13889
2016-02-17	233.90	236.81	230.86	232.17	24594
2016-02-18	233.05	233.05	226.26	229.22	40800
2016-02-19	228.35	237.08	228.35	234.13	30730
2016-02-22	236.80	241.18	235.33	237.97	19873
2016-02-23	234.72	239.44	230.39	231.39	25236
2016-02-24	230.00	233.10	226.51	232.72	12360
2016-02-25	232.07	237.45	232.07	234.58	8401
2016-02-26	235.68	238.90	232.94	238.18	11737
2016-02-29	236.48	239.82	233.18	234.13	18182
2016-03-01	234.55	244.79	234.55	243.03	19311
2016-03-02	242.00	246.71	241.79	246.48	15485
2016-03-03	249.40	249.95	246.88	248.00	12844
2016-03-04	248.28	249.72	244.68	248.59	20480
2016-03-07	248.37	253.34	248.37	253.33	13805
2016-03-08	252.04	252.04	246.42	253.33	19941
2016-03-09	252.67	252.67	246.23	247.83	14751
2016-03-10	250.95	250.95	245.77	247.49	12263
2016-03-11	248.99	256.52	248.00	256.10	13854
2016-03-14	253.23	255.49	252.90	252.90	6830
2016-03-15	250.40	251.23	246.55	247.30	11637
2016-03-16	249.60	251.99	247.72	248.58	14307
2016-03-17	244.85	250.00	244.51	249.98	15761
2016-03-18	250.00	250.00	246.98	249.38	74040
2016-03-21	249.72	252.50	248.27	250.68	11870
2016-03-22	247.30	250.09	247.30	249.40	6583
2016-03-23	249.01	249.73	245.13	245.56	16038
2016-03-24	248.40	248.40	245.40	247.45	11589
2016-03-28	249.40	249.81	244.79	248.81	1590
2016-03-29	245.80	253.30	243.93	253.29	17555
2016-03-30	256.01	257.20	251.76	253.17	17069
2016-03-31	250.08	254.56	250.08	251.07	14121
2016-04-01	251.57	252.03	249.27	249.27	13815
2016-04-04	248.25	249.27	247.27	248.83	8719
2016-04-05	247.00	248.50	242.27	242.88	15972
2016-04-06	237.66	244.10	237.66	243.71	9253
2016-04-07	242.50	243.63	237.83	239.29	20267
2016-04-08	240.80	242.35	239.50	240.80	12065
2016-04-11	239.90	246.06	239.50	239.88	14600
2016-04-12	239.50	243.40	239.50	242.98	12376
2016-04-13	244.80	249.78	244.14	249.73	24763
2016-04-14	250.36	253.63	247.90	252.26	11492
2016-04-15	251.17	258.75	240.97	255.68	46806
2016-04-18	256.70	258.82	251.62	254.90	14085
2016-04-19	255.02	258.26	254.97	257.79	7861
2016-04-20	256.73	259.03	256.15	258.31	10095
2016-04-21	258.90	258.90	256.52	257.50	13106
2016-04-22	255.00	259.50	254.96	258.20	14678
2016-04-25	255.81	256.95	255.27	256.56	5908
2016-04-26	256.31	259.28	254.90	258.00	18328
2016-04-27	258.00	259.66	253.05	258.85	11047
2016-04-28	258.00	258.00	254.25	257.97	7184
2016-04-29	254.98	255.34	253.44	255.00	17475
2016-05-02	255.00	257.90	254.76	257.32	22010
2016-05-03	256.86	258.95	254.01	254.02	12715
2016-05-04	254.50	255.06	250.79	251.37	10879
2016-05-05	252.99	252.99	249.16	250.32	4375
2016-05-06	246.74	251.44	246.74	251.19	10035
2016-05-09	250.20	250.20	248.00	248.50	11656
2016-05-10	248.66	252.78	248.66	252.58	16702
2016-05-11	252.97	253.29	250.11	251.01	11648
2016-05-12	252.80	254.43	250.12	252.51	17594
2016-05-13	252.08	254.34	249.19	250.68	21102
2016-05-16	247.50	258.73	247.07	250.89	13254
2016-05-17	251.70	251.70	241.38	242.60	26613
2016-05-18	242.84	251.49	242.84	251.00	18444
2016-05-19	250.10	252.41	247.95	249.60	8567
2016-05-20	250.99	253.00	250.99	252.42	10921
2016-05-23	252.00	253.50	250.45	251.74	18884
2016-05-24	252.99	259.22	252.99	259.00	23061
2016-05-25	258.71	262.49	257.86	259.98	11198
2016-05-26	258.48	258.84	255.70	256.70	6979
2016-05-27	256.24	259.97	255.31	259.10	9952
2016-05-31	257.36	261.40	257.36	259.06	14919
2016-06-01	258.20	260.34	255.00	257.57	11526
2016-06-02	256.03	259.61	255.62	258.41	16032
2016-06-03	255.28	257.60	252.31	255.99	14495
2016-06-06	255.84	262.36	255.84	259.66	18658
2016-06-07	259.00	259.00	255.73	256.26	9105
2016-06-08	253.47	260.10	241.93	258.60	9711
2016-06-09	255.16	259.29	253.97	255.89	18392
2016-06-10	249.68	254.90	249.68	252.27	8889
2016-06-13	248.65	252.98	248.65	250.20	12080
2016-06-14	249.21	251.12	247.97	248.38	12856
2016-06-15	250.74	252.90	248.94	249.00	11132
2016-06-16	247.16	247.93	243.37	244.14	16676
2016-06-17	245.07	248.75	241.20	241.40	46147
2016-06-20	243.97	251.37	242.14	250.21	19055
2016-06-21	250.21	252.64	247.07	252.39	11740
2016-06-22	254.66	255.81	250.77	250.78	9660
2016-06-23	253.75	259.95	253.75	259.78	20526
2016-06-24	246.79	255.50	239.54	239.98	27428
2016-06-27	237.01	237.01	229.51	230.54	22971
2016-06-28	233.35	239.00	232.50	236.47	13596
2016-06-29	238.14	246.48	238.14	245.20	27160
2016-06-30	249.60	258.97	248.50	258.91	31826
2016-07-01	257.52	258.62	253.98	253.98	30722
2016-07-05	248.14	250.49	248.14	249.03	11097
2016-07-06	247.02	250.83	246.10	247.00	20116
2016-07-07	247.00	247.95	245.60	247.00	21954
2016-07-08	247.17	256.08	247.17	254.60	34302
2016-07-11	255.01	256.61	254.31	256.47	18648
2016-07-12	258.62	263.62	258.26	262.99	20333
2016-07-13	261.01	264.95	259.39	262.11	11341
2016-07-14	265.28	269.99	263.10	267.90	13092
2016-07-15	269.40	269.87	265.00	268.19	11841
2016-07-18	268.01	269.44	261.68	263.06	14358
2016-07-19	262.80	265.49	260.35	262.56	19801
2016-07-20	262.56	264.58	261.05	261.74	19883
2016-07-21	263.17	263.17	260.41	260.84	15537
2016-07-22	262.15	264.09	260.00	263.73	8186
2016-07-25	263.80	263.80	258.84	260.40	14660
2016-07-26	257.19	264.80	257.19	264.80	9396
2016-07-27	265.44	265.69	253.95	261.79	28773
2016-07-28	262.45	262.80	256.30	261.78	13378
2016-07-29	258.50	261.90	258.50	259.78	15833
2016-08-01	260.97	260.97	257.22	260.83	8376
2016-08-02	256.15	260.49	256.15	258.27	14097
2016-08-03	256.81	260.10	256.81	260.09	7838
2016-08-04	260.00	260.00	257.07	257.90	14407
2016-08-05	258.99	269.17	258.75	267.51	38209
2016-08-08	269.50	269.50	265.70	268.60	8071
2016-08-09	268.01	269.85	268.01	269.85	11494
2016-08-10	269.99	271.60	267.85	270.24	17810
2016-08-11	270.75	272.81	270.31	271.73	15182
2016-08-12	271.22	274.49	270.00	272.23	4986
2016-08-15	273.52	276.34	270.57	276.34	8339
2016-08-16	275.36	277.16	271.97	273.43	14155
2016-08-17	273.00	278.87	273.00	277.85	30643
2016-08-18	277.47	279.00	275.50	278.57	15931
2016-08-19	278.45	279.14	276.49	278.58	10016
2016-08-22	278.20	279.23	275.80	278.00	10188
2016-08-23	279.99	282.73	275.64	278.20	12471
2016-08-24	277.69	278.45	273.54	276.12	17547
2016-08-25	277.99	284.00	277.40	280.41	15198
2016-08-26	281.45	281.45	274.77	277.80	21601
2016-08-29	276.89	284.47	276.89	282.16	17456
2016-08-30	281.70	284.93	275.34	283.90	16910
2016-08-31	283.65	285.72	281.43	284.91	25777
2016-09-01	284.90	286.00	283.00	284.99	7742
2016-09-02	285.00	286.63	283.15	284.81	12502
2016-09-06	286.86	286.86	281.37	282.78	17308
2016-09-07	281.82	288.50	281.82	287.26	17139
2016-09-08	287.53	288.49	283.15	286.82	15160
2016-09-09	281.56	285.01	280.23	280.52	14896
2016-09-12	277.42	286.04	277.42	283.76	25810
2016-09-13	281.87	283.17	277.03	279.26	25528
2016-09-14	278.75	280.63	275.27	276.80	17794
2016-09-15	281.34	282.98	276.51	281.86	20633
2016-09-16	282.82	283.00	276.02	280.82	67819
2016-09-19	281.15	281.69	276.48	280.04	16010
2016-09-20	278.78	280.50	278.00	279.61	7890
2016-09-21	280.68	281.55	276.64	279.98	12512
2016-09-22	281.17	285.72	280.44	285.72	19383
2016-09-23	285.24	285.24	282.26	282.64	9770
2016-09-26	281.94	283.42	279.63	281.93	26726
2016-09-27	287.13	287.13	282.00	285.47	24900
2016-09-28	285.68	287.42	284.12	287.40	24581
2016-09-29	287.98	290.00	286.35	286.91	36145
2016-09-30	287.00	294.50	287.00	293.89	36818
2016-10-03	291.80	294.01	289.30	290.67	15182
2016-10-04	292.00	293.98	291.00	291.47	16392
2016-10-05	293.40	295.07	291.52	292.63	30780
2016-10-06	286.27	295.51	286.27	293.60	19826
2016-10-07	292.88	295.26	290.40	293.39	26450
2016-10-10	295.00	296.96	293.23	295.05	15793
2016-10-11	295.68	295.68	292.11	294.07	33436
2016-10-12	292.56	296.10	292.56	294.44	17035
2016-10-13	291.99	293.40	290.07	291.25	26328
2016-10-14	293.33	296.00	291.00	292.20	22555
2016-10-17	292.74	292.74	289.25	289.59	20223
2016-10-18	291.20	292.75	289.67	290.88	17491
2016-10-19	291.65	292.80	289.98	291.98	24469
2016-10-20	291.43	291.99	284.55	287.92	19821
2016-10-21	286.07	290.44	285.78	289.50	19301
2016-10-24	290.35	292.43	290.35	292.29	13455
2016-10-25	291.75	294.07	290.42	294.07	19969
2016-10-26	293.00	295.99	286.20	288.58	9583
2016-10-27	287.89	291.44	280.98	288.66	11808
2016-10-28	288.99	290.69	287.71	289.59	12805
2016-10-31	289.00	291.74	288.89	291.00	20957
2016-11-01	288.99	293.00	288.98	291.73	19758
2016-11-02	287.04	290.81	281.99	286.00	17111
2016-11-03	287.98	287.98	284.68	286.23	10338
2016-11-04	284.05	287.64	283.84	283.96	10711
2016-11-07	287.85	294.00	284.26	292.21	33753
2016-11-08	291.83	293.42	283.98	290.99	17593
2016-11-09	289.17	308.00	289.17	307.16	43092
2016-11-10	309.86	329.45	309.86	314.54	63777
2016-11-11	314.49	325.97	313.14	322.98	134622
2016-11-14	323.50	341.59	323.50	340.90	47357
2016-11-15	338.33	345.66	334.93	341.65	45335
2016-11-16	339.38	340.62	333.85	340.13	23632
2016-11-17	340.07	354.30	335.00	349.21	45678
2016-11-18	350.74	350.74	345.77	347.41	27567
2016-11-21	348.00	350.00	346.26	348.49	15383
2016-11-22	350.21	354.36	348.09	353.58	24300
2016-11-23	355.42	359.74	353.42	357.48	13407
2016-11-25	357.00	359.96	356.22	357.90	6120
2016-11-28	353.00	355.39	349.96	350.03	13230
2016-11-29	347.00	353.56	340.23	350.52	21963
2016-11-30	355.97	359.00	355.51	356.37	26809
2016-12-01	359.65	364.00	357.21	359.68	33990
2016-12-02	358.00	359.17	352.01	353.74	11915
2016-12-05	355.11	357.15	352.15	354.69	28710
2016-12-06	351.99	360.60	351.98	360.21	20188
2016-12-07	357.41	361.08	357.41	359.35	27167
2016-12-08	359.88	364.00	358.04	361.47	57438
2016-12-09	360.96	364.62	359.84	364.60	65625
2016-12-12	364.07	364.70	361.65	362.67	26898
2016-12-13	364.00	365.00	363.16	363.78	57088
2016-12-14	364.00	365.88	361.57	362.48	52386
2016-12-15	363.50	367.00	362.00	365.09	55332
2016-12-16	365.00	366.73	357.14	365.00	81897
2016-12-19	360.38	362.46	358.80	360.08	35177
2016-12-20	361.50	364.73	359.66	364.73	36109
2016-12-21	365.00	365.00	362.18	362.73	32307
2016-12-22	363.00	365.00	361.00	363.56	97046
2016-12-23	362.70	365.91	362.70	364.82	26406
2016-12-27	364.60	365.50	363.30	364.81	20219
2016-12-28	364.79	364.79	361.52	362.01	10324
2016-12-29	361.62	362.15	353.00	356.19	32034
2016-12-30	355.48	357.06	354.13	355.00	23408
2017-01-03	357.60	359.09	353.32	354.99	39068
2017-01-04	355.00	360.70	355.00	358.54	19516
2017-01-05	358.65	358.65	348.00	352.16	19084
2017-01-06	352.16	357.30	349.71	354.02	14307
2017-01-09	351.29	351.29	344.25	347.92	35675
2017-01-10	349.00	356.72	348.00	356.68	38923
2017-01-11	356.00	359.09	354.95	359.08	25738
2017-01-12	358.60	358.60	351.00	353.95	37939
2017-01-13	355.00	359.25	355.00	357.90	16239
2017-01-17	355.00	364.99	350.02	350.06	27227
2017-01-18	351.06	356.15	348.84	356.15	28474
2017-01-19	357.00	358.00	354.35	356.78	15951
2017-01-20	356.16	363.34	356.16	359.51	31028
2017-01-23	359.00	359.00	355.00	357.85	12510
2017-01-24	358.00	367.63	355.00	367.00	47799
2017-01-25	369.99	383.43	368.82	381.85	46570
2017-01-26	381.75	384.12	371.51	378.28	22105
2017-01-27	376.25	377.59	371.30	371.86	14684
2017-01-30	370.61	370.61	362.30	365.47	22360
2017-01-31	363.99	367.79	362.67	366.74	17207
2017-02-01	369.11	373.48	362.85	363.61	21932
2017-02-02	361.95	363.97	356.75	358.62	28400
2017-02-03	361.54	369.27	361.00	367.22	23713
2017-02-06	365.03	366.60	359.95	360.94	19041
2017-02-07	361.44	362.29	347.87	355.08	14626
2017-02-08	351.02	354.11	346.23	347.45	30704
2017-02-09	347.60	356.99	347.60	356.80	39838
2017-02-10	357.71	359.48	357.23	358.94	6815
2017-02-13	360.92	364.42	360.92	362.48	7640
2017-02-14	369.98	369.98	363.52	366.97	14707
2017-02-15	366.04	370.85	363.42	369.60	30222
2017-02-16	370.46	370.83	367.53	368.35	61691
2017-02-17	368.67	368.67	362.00	367.80	31577
2017-02-21	331.25	369.88	335.00	368.30	16280
2017-02-22	367.71	368.00	363.20	363.82	28357
2017-02-23	366.05	366.11	362.24	363.85	36986
2017-02-24	360.01	363.82	359.01	362.60	16908
2017-02-27	361.65	364.53	359.33	364.36	25403
2017-02-28	363.50	363.50	354.00	356.29	25389
2017-03-01	359.54	368.00	359.54	367.98	36459
2017-03-02	368.00	369.50	360.88	362.23	34756
2017-03-03	364.52	366.24	357.77	365.03	19541
2017-03-06	364.17	364.17	354.11	359.34	28106
2017-03-07	357.50	367.55	352.80	353.90	28683
2017-03-08	355.46	355.60	348.86	350.17	67637
2017-03-09	349.96	353.47	348.46	349.76	40770
2017-03-10	353.26	353.53	348.00	352.10	29870
2017-03-13	350.07	357.13	347.54	351.47	27759
2017-03-14	350.93	352.37	348.00	349.84	27829
2017-03-15	351.91	354.38	345.20	346.73	23637
2017-03-16	346.48	355.98	342.70	348.40	23040
2017-03-17	347.08	353.50	344.15	346.50	113417
2017-03-20	347.02	349.78	342.90	343.92	12457
2017-03-21	345.50	345.50	327.71	328.21	44186
2017-03-22	326.12	328.36	323.79	324.51	20494
2017-03-23	325.20	331.71	324.15	327.00	26513
2017-03-24	329.95	329.95	323.34	327.02	17432
2017-03-27	323.13	328.13	321.03	325.33	21300
2017-03-28	324.46	330.84	319.40	329.97	16679
2017-03-29	329.99	338.74	328.60	329.31	21102
2017-03-30	327.55	341.56	327.55	340.11	29164
2017-03-31	338.75	339.60	334.82	335.37	23319
2017-04-03	336.55	339.94	329.61	335.15	18035
2017-04-04	337.98	337.98	330.50	332.55	15022
2017-04-05	334.34	338.31	326.77	327.25	25681
2017-04-06	326.25	331.28	325.00	330.51	22708
2017-04-07	329.00	332.07	327.80	328.65	15401
2017-04-10	336.95	336.95	328.00	329.32	16158
2017-04-11	327.11	334.09	327.11	333.68	17258
2017-04-12	331.57	334.61	328.67	328.98	14759
2017-04-13	327.41	330.13	322.34	322.97	15691
2017-04-17	324.00	327.78	320.10	326.80	20646
2017-04-18	327.13	329.10	324.24	328.44	11190
2017-04-19	327.41	335.74	327.40	330.82	20533
2017-04-20	332.23	339.50	328.27	336.25	16580
2017-04-21	335.82	337.57	333.50	336.32	16462
2017-04-24	342.40	346.78	339.05	346.42	22402
2017-04-25	349.15	353.21	346.54	347.80	24995
2017-04-26	347.10	361.20	342.97	359.51	31296
2017-04-27	360.15	363.39	357.68	360.28	11854
2017-04-28	359.71	359.71	346.15	348.06	32010
2017-05-01	349.47	351.76	343.93	351.20	36452
2017-05-02	348.91	351.20	345.38	347.67	17491
2017-05-03	345.19	350.62	345.19	350.31	20622
2017-05-04	348.20	357.90	348.20	355.17	16744
2017-05-05	355.01	355.01	349.47	351.65	15781
2017-05-08	351.66	354.07	350.20	353.49	11343
2017-05-09	354.80	357.46	349.40	350.40	26965
2017-05-10	347.10	349.75	346.03	347.62	19956
2017-05-11	347.01	347.01	339.35	343.27	22395
2017-05-12	341.82	346.40	330.37	339.76	17673
2017-05-15	340.22	345.65	340.22	343.56	24340
2017-05-16	343.02	346.04	335.91	345.40	20464
2017-05-17	340.32	341.59	328.90	330.78	29498
2017-05-18	329.82	338.80	329.82	335.57	34579
2017-05-19	334.85	339.01	332.62	334.28	37985
2017-05-22	334.99	336.45	332.15	334.04	15235
2017-05-23	333.10	341.00	332.20	339.71	17418
2017-05-24	333.41	340.57	333.41	337.39	24545
2017-05-25	337.40	340.19	335.07	335.84	13828
2017-05-26	335.20	336.50	334.34	334.81	14398
2017-05-30	332.87	332.87	327.88	329.28	26810
2017-05-31	328.12	333.50	326.00	331.40	23676
2017-06-01	334.00	338.12	330.31	337.65	29535
2017-06-02	335.11	345.14	335.11	340.75	39291
2017-06-05	339.28	340.76	335.90	336.10	18798
2017-06-06	333.02	336.40	330.63	334.97	17031
2017-06-07	333.17	338.94	332.32	338.13	15011
2017-06-08	325.90	354.15	325.90	350.50	29776
2017-06-09	352.00	365.92	352.00	365.51	32960
2017-06-12	365.76	380.00	355.57	359.81	46260
2017-06-13	362.57	362.57	355.94	359.95	20867
2017-06-14	359.00	365.78	353.18	364.62	34351
2017-06-15	361.89	371.91	361.89	370.05	29001
2017-06-16	367.53	376.61	367.53	371.82	57673
2017-06-19	376.80	380.45	367.01	368.72	31782
2017-06-20	365.27	370.40	361.11	363.08	34486
2017-06-21	365.23	367.46	355.96	355.96	32073
2017-06-22	354.37	355.80	346.55	351.32	70990
2017-06-23	356.45	371.45	351.66	363.37	118688
2017-06-26	363.00	363.00	352.70	355.43	59316
2017-06-27	355.89	361.57	355.64	360.09	43155
2017-06-28	361.89	376.05	361.89	369.77	43430
2017-06-29	372.87	380.02	372.52	374.40	37427
2017-06-30	377.00	380.00	370.69	372.70	29165
2017-07-03	375.69	395.15	375.69	383.36	30035
2017-07-05	384.84	386.05	374.72	381.24	29560
2017-07-06	377.98	383.18	375.56	376.68	39531
2017-07-07	379.87	384.00	372.75	383.24	23470
2017-07-10	381.20	386.60	378.37	383.17	40438
2017-07-11	383.00	384.50	378.00	380.77	45109
2017-07-12	381.60	387.36	381.30	382.17	35685
2017-07-13	385.90	385.95	375.71	383.00	34638
2017-07-14	381.41	381.41	370.16	373.70	26314
2017-07-17	372.90	376.49	371.72	374.02	21165
2017-07-18	370.87	376.58	369.00	374.62	12957
2017-07-19	374.97	377.80	374.30	375.39	18303
2017-07-20	374.27	374.97	371.96	373.79	14821
2017-07-21	381.93	381.93	371.48	372.29	18357
2017-07-24	375.00	376.82	371.41	376.82	29840
2017-07-25	379.75	383.97	376.20	379.93	21390
2017-07-26	381.47	381.47	367.53	370.36	33135
2017-07-27	370.00	374.58	368.23	369.47	165942
2017-07-28	365.10	368.31	360.48	365.66	17878
2017-07-31	362.64	369.74	362.64	368.02	22483
2017-08-01	370.65	373.51	366.78	368.04	30794
2017-08-02	369.80	372.79	366.18	368.71	21953
2017-08-03	367.89	367.92	364.28	365.74	7560
2017-08-04	368.44	369.15	365.39	365.39	11358
2017-08-07	365.26	367.00	363.60	363.81	18427
2017-08-08	365.74	373.36	365.10	365.50	22562
2017-08-09	364.45	364.98	359.00	360.61	21007
2017-08-10	358.12	360.47	349.00	351.10	32134
2017-08-11	352.98	353.09	345.06	345.06	19892
2017-08-14	347.27	353.74	346.00	353.02	40235
2017-08-15	354.01	355.00	347.13	347.40	14925
2017-08-16	348.57	353.70	345.51	348.84	21593
2017-08-17	351.71	351.71	339.91	340.41	15859
2017-08-18	337.59	340.83	336.29	338.51	18449
2017-08-21	336.65	340.70	335.03	337.70	24787
2017-08-22	341.90	350.05	340.10	349.25	46368
2017-08-23	346.60	351.19	343.69	343.73	179992
2017-08-24	342.67	347.63	339.81	343.82	27943
2017-08-25	346.50	350.60	343.79	346.42	20326
2017-08-28	347.00	347.01	340.07	343.29	28160
2017-08-29	341.26	343.80	337.40	340.79	18660
2017-08-30	340.00	343.50	340.00	341.27	22323
2017-08-31	344.90	344.90	338.97	340.51	34704
2017-09-01	342.16	343.98	336.00	339.29	36027
2017-09-05	338.40	341.50	332.47	332.67	30029
2017-09-06	336.31	337.48	333.84	334.10	12101
2017-09-07	337.28	337.28	324.00	325.67	37207
2017-09-08	323.74	333.05	323.74	329.71	25799
2017-09-11	334.43	340.83	332.56	337.73	42100
2017-09-12	337.68	341.84	337.68	340.51	28963
2017-09-13	335.72	345.67	335.72	338.02	57478
2017-09-14	336.55	338.00	334.52	335.23	27455
2017-09-15	335.63	340.44	335.51	338.37	76255
2017-09-18	341.50	350.70	341.50	348.80	54098
2017-09-19	349.69	351.21	344.62	348.42	28921
2017-09-20	346.32	355.89	345.78	352.80	55018
2017-09-21	350.50	355.15	350.50	352.77	21080
2017-09-22	350.50	354.75	350.50	354.75	12285
2017-09-25	354.80	358.28	352.15	357.52	26002
2017-09-26	358.38	361.40	358.38	359.76	31135
2017-09-27	361.90	374.64	361.15	372.72	29495
2017-09-28	372.75	375.23	368.91	369.23	32200
2017-09-29	370.53	379.49	370.53	373.89	74489
2017-10-02	375.85	379.04	372.78	378.26	32190
2017-10-03	381.01	381.99	377.74	381.36	25851
2017-10-04	381.44	383.61	374.65	374.96	19926
2017-10-05	374.16	384.89	371.52	382.04	20587
2017-10-06	381.25	383.03	376.70	378.10	17356
2017-10-09	379.09	380.97	376.95	380.97	15189
2017-10-10	381.45	383.61	378.43	383.25	30333
2017-10-11	383.00	385.96	380.00	384.57	20054
2017-10-12	384.50	385.79	382.59	384.49	14856
2017-10-13	385.89	387.00	383.26	383.58	14437
2017-10-16	384.99	388.66	383.70	386.87	15114
2017-10-17	386.90	386.90	379.58	380.96	14362
2017-10-18	381.16	387.79	381.16	385.68	11760
2017-10-19	381.89	385.14	381.88	383.44	15747
2017-10-20	388.41	391.87	388.41	391.00	15298
2017-10-23	391.00	392.00	383.00	384.03	21892
2017-10-24	383.13	387.86	383.13	385.82	9646
2017-10-25	385.55	391.37	382.01	391.37	30284
2017-10-26	393.07	413.29	392.95	412.13	45376
2017-10-27	413.51	417.98	409.19	414.60	76739
2017-10-30	413.50	416.80	401.77	401.77	21226
2017-10-31	403.25	407.05	402.55	405.00	23233
2017-11-01	408.35	410.09	400.27	402.42	15880
2017-11-02	398.99	409.44	397.99	408.52	12706
2017-11-03	412.64	412.64	406.00	410.44	33846
2017-11-06	408.00	409.23	405.82	408.03	12925
2017-11-07	407.08	407.08	393.12	396.50	20717
2017-11-08	395.32	397.85	391.75	393.48	16355
2017-11-09	390.26	393.74	390.00	391.28	9243
2017-11-10	392.39	392.50	387.22	388.00	12695
2017-11-13	392.00	394.76	388.41	394.08	10025
2017-11-14	392.57	400.55	392.57	399.53	9639
2017-11-15	396.12	401.81	396.12	397.33	14525
2017-11-16	400.43	402.30	398.09	400.68	14695
2017-11-17	398.00	401.05	397.90	399.19	11334
2017-11-20	398.97	410.14	398.97	410.00	18381
2017-11-21	414.70	418.17	408.68	411.60	16774
2017-11-22	410.02	411.90	407.42	407.42	9022
2017-11-24	408.53	410.41	406.88	408.38	3624
2017-11-27	410.41	410.94	404.78	407.49	12613
2017-11-28	406.11	419.32	404.79	418.51	15405
2017-11-29	420.86	436.00	420.86	433.92	21012
2017-11-30	435.12	435.12	425.00	426.49	18058
2017-12-01	424.71	424.71	411.98	421.63	16845
2017-12-04	427.09	433.72	427.09	429.21	32205
2017-12-05	431.00	431.00	411.74	411.74	15513
2017-12-06	410.90	419.11	410.90	413.46	13756
2017-12-07	413.30	418.24	413.30	416.23	11864
2017-12-08	418.49	418.49	404.56	406.00	13413
2017-12-11	403.00	408.93	401.83	402.00	29147
2017-12-12	402.49	411.72	402.49	409.61	28289
2017-12-13	408.94	414.71	405.82	410.00	19129
2017-12-14	410.15	415.99	397.05	404.98	26723
2017-12-15	406.30	419.49	393.77	409.76	54157
2017-12-18	413.99	420.88	406.00	417.38	23694
2017-12-19	416.41	416.41	410.45	412.25	13103
2017-12-20	410.30	415.17	397.85	406.31	19603
2017-12-21	407.52	412.49	406.50	412.47	15279
2017-12-22	410.66	416.55	410.00	413.28	29888
2017-12-26	413.14	415.64	405.33	408.16	14025
2017-12-27	408.19	417.31	402.32	406.62	30754
2017-12-28	408.25	410.90	404.80	404.80	8480
2017-12-29	405.97	405.97	397.90	403.00	16866
2018-01-02	405.90	407.05	401.30	404.50	30085
2018-01-03	403.50	407.25	403.09	403.36	13326
2018-01-04	404.74	417.70	404.74	414.00	23818
2018-01-05	417.98	422.53	416.39	420.83	40865
2018-01-08	420.04	425.27	420.04	421.39	20326
2018-01-09	422.50	429.82	422.50	425.22	28843
2018-01-10	424.27	435.87	424.27	432.73	33845
2018-01-11	435.00	447.24	427.62	444.36	40409
2018-01-12	444.97	459.27	443.00	447.01	56420
2018-01-16	450.00	456.99	436.50	439.63	63004
2018-01-17	448.95	452.25	440.40	448.97	27715
2018-01-18	449.03	451.04	442.05	444.65	29191
2018-01-19	442.98	450.30	442.98	449.54	15762
2018-01-22	449.74	450.49	444.00	449.91	33496
2018-01-23	449.33	449.33	432.26	438.73	51411
2018-01-24	438.47	442.70	434.27	437.47	22492
2018-01-25	438.27	443.80	433.66	438.84	29955
2018-01-26	441.49	441.49	432.17	437.16	19469
2018-01-29	437.00	438.35	429.39	432.72	28037
2018-01-30	429.21	438.45	426.93	435.11	33894
2018-01-31	436.84	436.84	425.41	425.41	24552
2018-02-01	429.94	441.44	426.67	438.65	30785
2018-02-02	437.01	440.00	423.57	427.40	28199
2018-02-05	422.43	430.64	411.74	414.98	31124
2018-02-06	406.57	422.02	404.84	416.59	70876
2018-02-07	415.98	422.35	409.38	419.80	69743
2018-02-08	421.99	428.85	410.64	412.18	41313
2018-02-09	418.00	425.65	408.07	418.68	52983
2018-02-12	419.99	431.01	418.43	426.50	51516
2018-02-13	424.58	426.00	423.00	424.75	14805
2018-02-14	421.16	431.77	421.16	430.97	11592
2018-02-15	433.15	435.60	427.60	434.30	16997
2018-02-16	433.38	438.48	433.38	436.80	11546
2018-02-20	434.82	435.36	425.90	427.60	16776
2018-02-21	428.54	434.53	427.78	429.50	22125
2018-02-22	429.95	435.71	424.35	424.35	20136
2018-02-23	429.99	430.12	425.02	430.12	22216
2018-02-26	429.11	432.10	424.65	429.63	14049
2018-02-27	431.80	431.80	415.85	418.29	25878
2018-02-28	420.20	422.74	407.10	407.10	25428
2018-03-01	408.49	419.75	402.62	412.74	34229
2018-03-02	410.23	419.36	403.16	417.48	14642
2018-03-05	415.25	428.82	415.25	427.61	21069
2018-03-06	427.63	437.96	419.84	432.00	23468
2018-03-07	429.47	448.34	429.05	445.51	30255
2018-03-08	445.51	447.30	438.00	438.65	45137
2018-03-09	440.99	457.93	435.91	456.05	35155
2018-03-12	456.27	460.00	446.34	455.30	35099
2018-03-13	456.30	463.44	450.05	452.28	39531
2018-03-14	453.50	455.84	447.15	447.58	33295
2018-03-15	449.52	450.30	444.50	450.29	26117
2018-03-16	449.81	456.95	446.10	451.55	78507
2018-03-19	449.83	449.83	437.25	449.12	37325
2018-03-20	449.80	453.00	442.40	443.81	28094
2018-03-21	443.74	445.40	436.15	442.00	34180
2018-03-22	438.99	438.99	426.99	427.79	24228
2018-03-23	429.97	429.97	405.60	405.70	25032
2018-03-26	412.78	425.50	408.43	424.84	47496
2018-03-27	424.84	425.00	400.18	407.90	28158
2018-03-28	408.53	416.70	403.22	413.30	42911
2018-03-29	415.29	421.14	411.21	413.24	43850
2018-04-02	412.75	419.43	398.50	405.77	33496
2018-04-03	406.39	414.26	406.01	412.11	49308
2018-04-04	409.90	416.88	405.01	414.02	43564
2018-04-05	417.00	421.50	414.47	419.95	49321
2018-04-06	415.86	417.02	405.17	408.11	28625
2018-04-09	412.34	420.64	407.35	409.20	38205
2018-04-10	414.34	420.14	412.40	417.11	46763
2018-04-11	415.10	422.50	414.24	417.15	28471
2018-04-12	417.93	426.19	417.93	422.78	20976
2018-04-13	425.13	428.74	418.79	419.40	35160
2018-04-16	422.64	425.37	419.12	421.60	19272
2018-04-17	423.01	424.96	415.21	416.40	26111
2018-04-18	417.51	420.00	414.06	415.71	20188
2018-04-19	413.60	423.18	413.60	421.92	19480
2018-04-20	419.41	427.48	419.41	424.23	24202
2018-04-23	424.95	428.79	422.23	422.81	17056
2018-04-24	433.51	433.51	423.90	428.43	18341
2018-04-25	427.89	434.93	425.02	432.80	15562
2018-04-26	435.16	443.11	426.53	439.45	33063
2018-04-27	440.25	442.98	435.92	441.51	30074
2018-04-30	443.10	443.10	429.74	432.29	37530
2018-05-01	431.46	431.54	421.68	430.92	49646
2018-05-02	431.65	438.14	429.89	432.36	28559
2018-05-03	428.98	429.00	421.86	424.61	23921
2018-05-04	423.49	435.80	423.49	431.95	14369
2018-05-07	433.02	438.39	431.60	436.10	22426
2018-05-08	437.63	439.90	428.73	438.19	40203
2018-05-09	440.35	449.60	438.99	445.00	20794
2018-05-10	445.61	450.90	443.67	447.40	19736
2018-05-11	446.90	449.50	441.30	443.90	25940
2018-05-14	444.93	447.54	439.05	439.93	34903
2018-05-15	438.67	452.43	438.67	447.73	26908
2018-05-16	447.29	451.88	446.25	447.71	22716
2018-05-17	446.95	451.44	444.31	450.00	18731
2018-05-18	452.39	452.39	448.24	449.95	24849
2018-05-21	452.11	457.50	452.11	457.29	22312
2018-05-22	455.39	457.74	450.50	451.50	13938
2018-05-23	447.32	454.39	447.32	450.80	11598
2018-05-24	450.27	450.27	441.63	444.95	23568
2018-05-25	444.39	448.00	440.69	442.80	17700
2018-05-29	438.58	441.92	431.04	435.00	36840
2018-05-30	436.42	439.73	432.30	438.32	46455
2018-05-31	438.79	447.50	438.00	439.29	48710
2018-06-01	444.23	447.23	440.10	443.61	21406
2018-06-04	444.00	446.65	441.62	445.15	36209
2018-06-05	442.78	444.50	437.18	440.00	31488
2018-06-06	441.37	450.00	441.37	447.28	56354
2018-06-07	447.94	449.72	444.67	446.99	34903
2018-06-08	446.09	447.00	441.00	442.00	30723
2018-06-11	442.00	443.33	432.80	437.58	39987
2018-06-12	439.96	440.39	427.84	430.80	51155
2018-06-13	432.26	438.52	430.35	434.64	43299
2018-06-14	436.03	436.40	425.35	435.13	28399
2018-06-15	433.37	435.50	425.11	429.35	46261
2018-06-18	428.90	431.21	423.56	425.18	28458
2018-06-19	421.21	430.24	420.50	428.39	47667
2018-06-20	429.31	434.84	424.36	426.87	56287
2018-06-21	426.68	428.19	419.08	424.12	49082
2018-06-22	426.22	429.58	414.22	414.69	856039
2018-06-25	414.95	417.49	407.84	412.85	95031
2018-06-26	414.09	421.59	411.21	418.15	76461
2018-06-27	419.13	424.34	405.98	408.15	98177
2018-06-28	407.79	409.50	401.98	404.29	74343
2018-06-29	405.47	411.39	401.75	403.30	44094
2018-07-02	399.23	406.98	399.00	406.28	65936
2018-07-03	408.50	409.48	404.37	405.38	25227
2018-07-05	407.73	410.06	401.67	405.70	66867
2018-07-06	403.27	412.00	403.27	408.34	25565
2018-07-09	409.08	416.93	409.08	414.20	29549
2018-07-10	415.15	415.59	405.95	408.16	25188
2018-07-11	406.15	408.35	403.00	404.13	61530
2018-07-12	407.01	408.19	396.12	400.59	48766
2018-07-13	399.36	404.18	396.26	399.90	30807
2018-07-16	400.04	407.80	398.70	404.58	27256
2018-07-17	402.62	407.23	400.26	401.88	42019
2018-07-18	401.01	407.00	401.01	404.96	44044
2018-07-19	404.45	405.95	398.00	402.89	45338
2018-07-20	401.72	407.65	401.72	404.47	29618
2018-07-23	404.98	416.97	404.98	415.52	44436
2018-07-24	416.25	419.97	410.00	411.69	69619
2018-07-25	411.26	413.57	406.46	411.85	61908
2018-07-26	409.20	417.48	409.18	412.37	24458
2018-07-27	413.98	415.79	406.00	407.12	29186
2018-07-30	407.26	415.00	406.55	411.66	45791
2018-07-31	412.83	414.48	404.45	406.82	48228
2018-08-01	406.32	418.00	403.30	415.90	37903
2018-08-02	414.34	421.30	411.30	419.71	35550
2018-08-03	420.20	427.48	418.10	425.50	76746
2018-08-06	425.50	430.50	422.90	427.02	39838
2018-08-07	427.70	436.07	425.57	431.02	49636
2018-08-08	431.21	443.78	421.26	439.64	40809
2018-08-09	439.01	442.48	435.00	439.75	37070
2018-08-10	437.65	442.42	433.30	441.61	59465
2018-08-13	441.60	444.37	441.45	441.95	21617
2018-08-14	443.64	451.89	441.54	448.34	49197
2018-08-15	446.89	449.99	442.98	446.33	33517
2018-08-16	448.67	457.50	448.11	452.37	38669
2018-08-17	451.40	458.35	451.40	456.46	24483
2018-08-20	457.82	465.83	456.70	464.75	38979
2018-08-21	464.81	470.25	463.28	466.50	27303
2018-08-22	466.63	474.63	466.38	471.44	32877
2018-08-23	471.10	473.30	466.04	470.80	37013
2018-08-24	471.14	478.79	471.14	477.27	55558
2018-08-27	480.68	488.44	476.12	476.52	28679
2018-08-28	477.40	478.22	472.98	474.00	31006
2018-08-29	475.28	475.28	470.00	471.40	39980
2018-08-30	470.71	474.64	468.32	469.40	41162
2018-08-31	468.31	476.04	465.02	475.01	32673
2018-09-04	474.65	474.65	467.82	471.73	43270
2018-09-05	471.75	473.83	468.26	470.00	22349
2018-09-06	469.11	472.50	465.00	470.80	29824
2018-09-07	469.75	476.49	468.37	471.01	30548
2018-09-10	471.58	472.84	466.34	468.90	34561
2018-09-11	467.75	472.96	464.55	467.22	32107
2018-09-12	465.59	468.91	462.10	465.00	25047
2018-09-13	467.37	468.07	461.09	463.34	25947
2018-09-14	457.20	470.56	457.20	467.48	48400
2018-09-17	468.60	470.59	460.84	462.54	24041
2018-09-18	463.39	465.25	456.07	461.50	33465
2018-09-19	465.24	466.78	459.90	461.50	23075
2018-09-20	462.00	469.44	462.00	465.50	26235
2018-09-21	465.60	468.49	463.61	465.32	58585
2018-09-24	464.81	466.80	461.39	465.13	33432
2018-09-25	466.25	467.00	464.00	464.06	14455
2018-09-26	465.90	465.90	454.71	456.78	21609
2018-09-27	457.91	459.89	451.00	452.47	14386
2018-09-28	450.92	455.92	448.20	452.28	17913
2018-10-01	454.89	466.05	448.92	451.30	22727
2018-10-02	450.58	453.79	446.80	450.39	26347
2018-10-03	452.86	465.92	452.85	463.00	28144
2018-10-04	463.69	469.59	461.32	465.13	31602
2018-10-05	464.94	465.21	460.56	463.57	19871
2018-10-08	463.52	470.27	463.52	469.00	23900
2018-10-09	467.95	473.10	463.10	463.10	23627
2018-10-10	462.40	467.89	461.74	463.30	28229
2018-10-11	462.98	462.98	442.01	443.25	29312
2018-10-12	448.45	449.00	422.51	430.39	53974
2018-10-15	429.48	434.79	426.89	431.76	20977
2018-10-16	434.06	438.84	425.41	437.53	21577
2018-10-17	436.91	442.07	429.29	439.11	25081
2018-10-18	437.98	443.09	431.36	434.21	24300
2018-10-19	433.29	433.52	426.30	426.30	19523
2018-10-22	425.18	428.00	413.25	418.12	37789
2018-10-23	412.97	425.37	412.97	423.40	27989
2018-10-24	422.81	422.81	398.11	400.26	47741
2018-10-25	408.00	422.82	407.08	420.58	42893
2018-10-26	413.48	422.84	410.28	415.87	21297
2018-10-29	420.57	424.71	414.36	416.89	13800
2018-10-30	416.35	424.19	413.57	419.86	28170
2018-10-31	423.50	430.00	423.50	426.63	16492
2018-11-01	427.27	430.00	426.47	426.47	20901
2018-11-02	427.70	431.00	423.99	428.75	17945
2018-11-05	428.99	436.39	428.17	430.51	26557
2018-11-06	430.66	441.16	428.62	440.67	11604
2018-11-07	441.09	441.09	436.18	436.18	22032
2018-11-08	435.31	439.40	435.00	436.94	26603
2018-11-09	434.94	444.65	433.01	441.42	19647
2018-11-12	442.00	443.90	436.55	438.55	29902
2018-11-13	438.31	444.17	438.31	439.23	19664
2018-11-14	440.98	441.13	427.09	432.10	22156
2018-11-15	429.71	440.11	429.71	438.97	36403
2018-11-16	435.57	439.30	434.10	434.86	26270
2018-11-19	435.00	437.67	430.58	431.50	27573
2018-11-20	427.27	431.58	422.20	426.18	18543
2018-11-21	426.99	431.12	425.03	427.08	50306
2018-11-23	423.82	427.34	415.01	424.36	4853
2018-11-26	425.63	432.00	425.63	429.73	13878
2018-11-27	427.28	430.21	419.67	422.80	26175
2018-11-28	424.25	429.99	421.82	429.39	48487
2018-11-29	425.95	429.40	423.38	426.85	33038
2018-11-30	427.00	432.49	426.00	429.47	33621
2018-12-03	429.01	431.42	426.95	429.00	24969
2018-12-04	427.63	432.75	410.68	412.12	30453
2018-12-06	407.16	412.99	402.53	410.50	38345
2018-12-07	408.68	413.80	402.49	402.67	38637
2018-12-10	402.33	402.33	389.91	397.40	32904
2018-12-11	401.41	401.59	393.50	396.50	28129
2018-12-12	400.39	407.65	399.68	401.94	42918
2018-12-13	400.10	400.10	384.96	386.50	34026
2018-12-14	385.70	392.23	379.40	380.09	40504
2018-12-17	377.19	382.03	375.01	377.34	66227
2018-12-18	380.17	381.83	371.00	371.71	55043
2018-12-19	372.59	379.99	365.27	367.88	61884
2018-12-20	366.62	372.65	364.08	367.37	48934
2018-12-21	369.00	370.00	360.97	364.69	91233
2018-12-24	363.06	377.41	358.69	360.20	36251
2018-12-26	355.38	373.36	355.18	370.37	37137
2018-12-27	365.64	370.00	362.21	366.50	63935
2018-12-28	367.59	378.56	367.59	373.58	52091
2018-12-31	376.05	377.05	371.50	377.05	43212
2019-01-02	371.30	381.88	371.30	379.49	50984
2019-01-03	377.20	385.50	377.01	383.00	33370
2019-01-04	387.63	394.00	387.63	390.71	57075
2019-01-07	391.31	395.87	390.03	391.62	25597
2019-01-08	393.10	395.46	389.74	393.83	33801
2019-01-09	395.22	402.25	393.26	399.08	31285
2019-01-10	398.29	398.29	391.48	395.65	25264
2019-01-11	394.85	401.00	394.05	398.62	30448
2019-01-14	395.36	401.87	395.36	400.05	46867
2019-01-15	401.55	401.55	391.25	400.95	26575
2019-01-16	401.50	414.36	398.26	405.82	48897
2019-01-17	404.91	412.25	400.77	409.31	32719
2019-01-18	410.25	418.00	410.25	417.19	26482
2019-01-22	415.50	416.80	412.00	413.50	52883
2019-01-23	415.41	419.50	413.00	415.41	17695
2019-01-24	413.71	413.71	408.50	411.60	51709
2019-01-25	413.25	416.77	412.00	415.65	25353
2019-01-28	412.56	416.48	412.56	414.38	22789
2019-01-29	416.42	418.42	411.77	411.77	16280
2019-01-30	413.85	417.59	408.77	408.77	21261
2019-01-31	406.01	409.08	402.83	407.53	23059
2019-02-01	409.90	410.34	407.61	410.14	29478
2019-02-04	405.84	412.90	405.84	411.00	18169
2019-02-05	411.55	411.55	407.85	409.80	34390
2019-02-06	409.98	411.82	407.70	410.93	16370
2019-02-07	411.70	415.39	400.01	413.21	25025
2019-02-08	411.10	419.55	409.83	412.92	28177
2019-02-11	412.76	417.70	412.76	416.94	29048
2019-02-12	418.49	427.69	418.49	425.03	30123
2019-02-13	425.20	428.67	422.03	425.00	38891
2019-02-14	423.72	425.80	421.50	423.63	24742
2019-02-15	425.62	430.77	425.62	429.44	15422
2019-02-19	428.02	436.52	428.02	435.80	22176
2019-02-20	435.41	439.44	433.30	437.68	21347
2019-02-21	437.25	440.88	437.25	439.34	46459
2019-02-22	439.70	442.91	437.00	439.53	31458
2019-02-25	441.96	445.00	435.99	437.32	28338
2019-02-26	435.00	439.54	433.61	434.84	54131
2019-02-27	435.69	438.90	433.67	438.79	16628
2019-02-28	437.93	438.75	436.37	436.58	26251
2019-03-01	437.58	440.25	436.00	438.10	28036
2019-03-04	438.75	443.44	437.50	439.80	39462
2019-03-05	437.01	437.49	433.61	436.16	28942
2019-03-06	435.94	435.94	425.37	426.50	29662
2019-03-07	425.01	427.46	421.00	422.33	26843
2019-03-08	418.99	424.38	418.99	423.24	46841
2019-03-11	423.82	431.43	421.02	428.62	32925
2019-03-12	429.75	429.87	424.48	424.48	36689
2019-03-13	425.97	428.24	425.97	426.79	32548
2019-03-14	427.22	427.90	424.41	427.22	30720
2019-03-15	426.99	429.70	422.07	424.24	113689
2019-03-18	424.29	431.60	424.29	430.94	51609
2019-03-19	431.36	436.89	419.94	420.05	34682
2019-03-20	419.31	424.83	406.10	407.71	54350
2019-03-21	405.89	408.00	400.90	402.97	37520
2019-03-22	400.77	400.77	386.16	387.60	38987
2019-03-25	385.43	389.98	381.50	386.10	70759
2019-03-26	387.97	398.91	386.49	398.78	40541
2019-03-27	398.94	403.76	389.99	401.46	41756
2019-03-28	404.80	409.50	400.75	408.55	32457
2019-03-29	412.50	413.40	405.52	407.20	39636
2019-04-01	412.00	424.18	410.00	422.21	29486
2019-04-02	422.75	423.54	418.14	420.00	25867
2019-04-03	422.25	425.24	418.48	419.03	35615
2019-04-04	418.50	424.46	418.50	422.75	15901
2019-04-05	423.29	425.95	422.54	423.70	20156
2019-04-08	419.83	427.84	419.83	425.00	29433
2019-04-09	423.94	425.20	420.27	422.15	35823
2019-04-10	422.60	428.10	421.84	427.18	35791
2019-04-11	427.73	433.35	425.98	430.10	30550
2019-04-12	432.37	438.75	432.37	438.01	25106
2019-04-15	436.52	437.85	425.16	430.49	30329
2019-04-16	432.87	442.00	432.04	442.00	36829
2019-04-17	443.07	444.00	438.50	440.58	28979
2019-04-18	440.50	442.37	433.86	435.18	25615
2019-04-22	436.88	436.88	430.28	433.18	27116
2019-04-23	431.20	443.23	431.13	442.75	31481
2019-04-24	441.00	447.31	440.25	440.35	41097
2019-04-25	439.80	444.41	438.47	442.02	47804
2019-04-26	443.76	447.99	441.84	446.05	23885
2019-04-29	446.00	453.76	446.00	449.21	29093
2019-04-30	448.50	451.50	447.27	448.25	43288
2019-05-01	449.95	454.00	443.97	446.56	44702
2019-05-02	446.00	456.17	446.00	453.19	31271
2019-05-03	458.46	461.50	456.01	456.99	35305
2019-05-06	451.28	462.64	451.28	459.66	40886
2019-05-07	455.00	458.44	452.22	452.83	26056
2019-05-08	453.13	456.40	451.26	452.80	35100
2019-05-09	447.16	452.80	446.60	448.50	59321
2019-05-10	447.54	451.68	438.74	451.59	33414
2019-05-13	446.90	447.34	435.51	435.74	41711
2019-05-14	439.40	448.91	437.89	446.39	53495
2019-05-15	445.03	445.52	438.61	443.74	62610
2019-05-16	445.00	450.81	444.67	447.73	93608
2019-05-17	438.00	448.83	438.00	442.97	44074
2019-05-20	443.14	447.75	441.75	446.40	62778
2019-05-21	446.84	449.00	444.62	445.61	90440
2019-05-22	444.27	451.49	444.27	448.29	65356
2019-05-23	445.85	445.85	435.17	437.10	46893
2019-05-24	438.60	441.33	435.18	437.34	47917
2019-05-28	437.05	438.00	428.89	431.91	62160
2019-05-29	430.26	434.18	425.95	433.28	32334
2019-05-30	434.73	434.80	422.07	423.33	63997
2019-05-31	419.90	423.13	419.00	420.10	59338
2019-06-03	421.70	429.02	418.41	424.88	71898
2019-06-04	428.60	435.66	428.45	435.40	92568
2019-06-05	436.11	444.85	432.00	439.35	71278
2019-06-06	439.61	441.00	433.02	439.30	80536
2019-06-07	438.98	441.50	434.37	435.85	100102
2019-06-10	439.66	447.96	439.31	445.23	109796
2019-06-11	445.58	449.48	434.70	436.31	72444
2019-06-12	434.70	436.89	425.70	434.64	155212
2019-06-13	426.39	438.08	426.39	430.12	75813
2019-06-14	429.83	437.35	425.75	434.95	76640
2019-06-17	434.89	437.88	428.40	429.00	89049
2019-06-18	429.76	436.82	429.76	432.09	51576
2019-06-19	432.74	444.81	432.74	440.28	81871
2019-06-20	443.93	443.93	432.53	439.85	102272
2019-06-21	438.58	440.31	435.14	435.23	89638
2019-06-24	433.80	438.46	429.73	430.00	50498
2019-06-25	429.99	431.20	422.99	428.01	80844
2019-06-26	428.84	433.28	426.80	431.08	65076
2019-06-27	430.49	440.20	429.36	436.91	71473
2019-06-28	439.54	452.76	439.54	450.27	136582
2019-07-01	454.40	457.83	452.17	453.21	57752
2019-07-02	453.60	454.20	446.20	449.77	39160
2019-07-03	448.05	453.94	446.30	453.22	41340
2019-07-05	452.86	459.26	452.86	458.78	80986
2019-07-08	456.00	457.14	451.25	453.67	73116
2019-07-09	455.70	456.50	449.24	453.41	57514
2019-07-10	454.55	454.55	449.13	451.22	65163
2019-07-11	452.55	464.85	451.32	460.84	85546
2019-07-12	463.35	463.53	459.49	460.46	56022
2019-07-15	455.88	459.27	446.99	450.02	42763
2019-07-16	453.40	456.65	449.10	455.00	30119
2019-07-17	457.34	457.34	450.55	453.40	35074
2019-07-18	453.35	458.41	445.00	456.00	40896
2019-07-19	455.83	461.55	455.62	459.51	29819
2019-07-22	459.28	459.28	451.04	451.10	26876
2019-07-23	453.34	459.38	452.67	457.78	62008
2019-07-24	456.44	467.08	455.50	462.39	43864
2019-07-25	462.40	466.39	457.00	460.46	58059
2019-07-26	461.95	469.73	461.95	466.71	44570
2019-07-29	466.12	468.25	456.46	457.15	47684
2019-07-30	454.83	466.92	454.83	465.69	57599
2019-07-31	467.00	477.56	461.85	467.02	64608
2019-08-01	465.60	475.50	449.86	451.10	45494
2019-08-02	450.60	451.00	443.00	445.90	39031
2019-08-05	438.00	439.90	428.28	432.82	53702
2019-08-06	435.11	439.20	429.73	437.10	37731
2019-08-07	432.10	436.55	426.28	435.08	40650
2019-08-08	437.75	449.31	437.75	444.98	41221
2019-08-09	443.92	445.04	439.05	445.04	35659
2019-08-12	441.91	444.57	437.68	440.45	34247
2019-08-13	440.50	452.00	440.50	443.41	42058
2019-08-14	437.05	440.26	428.86	432.10	46061
2019-08-15	432.47	437.52	429.79	431.20	46667
2019-08-16	432.80	445.78	432.80	444.45	47551
2019-08-19	449.84	450.70	446.61	447.20	51800
2019-08-20	443.70	447.04	442.77	446.93	42893
2019-08-21	450.23	452.23	445.35	445.70	54361
2019-08-22	447.34	450.56	444.98	449.04	28297
2019-08-23	447.64	449.80	432.31	433.23	29712
2019-08-26	436.50	441.11	434.63	439.09	28021
2019-08-27	440.50	443.34	427.11	427.31	62290
2019-08-28	425.95	438.41	425.95	434.99	63655
2019-08-29	439.40	446.11	439.40	444.05	48955
2019-08-30	446.84	449.07	442.69	444.60	29641
2019-09-03	439.82	439.99	432.74	434.40	25077
2019-09-04	437.04	440.87	435.39	439.50	44773
2019-09-05	444.40	453.73	444.40	453.09	49110
2019-09-06	459.11	459.11	446.04	448.96	44441
2019-09-09	447.15	462.00	447.10	460.02	43939
2019-09-10	458.51	470.52	458.19	467.67	28859
2019-09-11	467.88	473.52	462.51	471.50	31461
2019-09-12	472.00	477.95	468.68	477.77	50404
2019-09-13	482.99	485.00	479.65	480.72	38711
2019-09-16	479.00	483.97	474.00	479.27	27144
2019-09-17	475.89	480.08	473.50	477.20	37303
2019-09-18	476.18	484.30	474.85	482.30	51225
2019-09-19	483.07	486.14	475.31	476.00	39794
2019-09-20	477.63	480.33	473.10	474.22	106983
2019-09-23	474.51	480.48	470.28	475.98	57520
2019-09-24	477.10	477.20	467.55	471.53	46915
2019-09-25	473.80	482.00	471.53	478.60	46194
2019-09-26	475.05	477.70	472.18	473.00	27614
2019-09-27	474.80	480.00	473.28	473.91	40272
2019-09-30	474.90	477.17	470.86	471.55	38021
2019-10-01	472.69	476.94	465.41	467.71	56572
2019-10-02	463.96	465.90	459.53	463.10	41935
2019-10-03	462.30	465.01	458.00	461.74	29037
2019-10-04	459.60	465.40	459.60	465.11	49986
2019-10-07	463.00	471.10	463.00	467.60	47466
2019-10-08	464.68	467.74	462.20	462.50	35677
2019-10-09	465.40	468.00	462.28	465.79	36132
2019-10-10	465.20	470.50	465.20	468.00	28134
2019-10-11	472.21	480.70	472.21	475.00	28324
2019-10-14	473.23	476.50	472.01	473.25	22726
2019-10-15	477.77	482.31	477.77	479.28	25045
2019-10-16	479.14	485.13	477.81	480.84	29997
2019-10-17	483.44	485.38	479.81	483.20	38820
2019-10-18	480.75	486.45	480.20	484.64	25290
2019-10-21	486.10	490.97	486.10	488.70	36772
2019-10-22	493.74	499.00	488.81	494.35	26818
2019-10-23	494.50	495.76	493.21	493.24	17020
2019-10-24	494.11	495.35	488.86	493.00	23031
2019-10-25	495.74	498.00	494.27	495.94	20228
2019-10-28	497.50	501.73	492.78	497.03	38039
2019-10-29	497.00	503.26	496.52	500.11	22721
2019-10-30	500.00	503.73	495.38	499.10	31792
2019-10-31	498.01	498.01	488.90	491.92	41051
2019-11-01	494.73	498.73	493.54	496.10	29021
2019-11-04	498.39	503.00	498.39	499.88	28792
2019-11-05	504.65	514.63	501.55	503.45	28446
2019-11-06	503.05	506.82	500.75	502.30	42987
2019-11-07	505.22	516.13	505.22	514.22	55790
2019-11-08	514.54	516.09	508.77	511.30	34527
2019-11-11	509.90	517.89	508.70	517.86	26777
2019-11-12	518.67	518.92	513.31	515.65	32563
2019-11-13	513.21	516.43	500.00	507.81	29833
2019-11-14	509.00	515.14	509.00	514.90	22287
2019-11-15	516.21	517.65	513.40	514.16	18954
2019-11-18	511.44	515.68	508.25	514.17	26868
2019-11-19	515.32	519.37	508.61	518.67	36173
2019-11-20	517.37	519.27	512.13	515.48	47058
2019-11-21	516.80	516.80	511.34	513.54	17729
2019-11-22	516.74	520.00	515.33	515.66	15076
2019-11-25	515.88	522.75	515.17	520.70	25027
2019-11-26	521.39	521.63	518.19	520.09	21105
2019-11-27	520.00	526.06	519.58	520.70	20733
2019-11-29	519.79	522.90	517.30	519.80	16154
2019-12-02	521.40	523.90	518.11	518.15	29755
2019-12-03	513.21	515.20	509.36	514.16	25785
2019-12-04	515.20	520.78	515.20	516.57	24451
2019-12-05	517.60	522.22	516.24	520.50	25678
2019-12-06	524.61	527.22	520.10	522.96	33978
2019-12-09	522.00	522.95	515.50	518.14	66458
2019-12-10	516.64	524.55	511.30	521.30	36820
2019-12-11	522.21	525.47	519.78	521.59	33214
2019-12-12	522.89	534.41	516.13	533.10	46059
2019-12-13	529.32	531.17	523.31	529.90	64240
2019-12-16	532.65	537.96	529.77	529.77	57788
2019-12-17	533.77	537.18	529.59	534.72	59924
2019-12-18	534.16	536.61	530.00	530.00	58226
2019-12-19	529.26	533.13	529.26	530.09	64885
2019-12-20	532.86	539.23	530.89	532.68	116260
2019-12-23	533.62	533.62	528.63	533.38	34493
2019-12-24	532.95	538.23	532.08	538.23	13063
2019-12-26	539.20	542.12	532.17	533.30	19465
2019-12-27	533.50	533.50	530.54	530.54	18554
2019-12-30	531.90	536.44	531.80	533.80	42734
2019-12-31	533.59	535.04	531.78	532.21	28629
2020-01-02	534.61	537.48	531.10	537.48	33725
2020-01-03	533.00	533.49	529.25	531.80	30762
2020-01-06	528.50	532.92	520.51	525.88	61819
2020-01-07	523.00	527.58	520.46	527.11	50438
2020-01-08	529.91	531.60	527.67	527.67	32161
2020-01-09	530.40	533.04	527.80	529.50	50652
2020-01-10	529.33	530.39	523.56	526.30	45766
2020-01-13	526.95	529.62	523.18	528.45	44202
2020-01-14	528.00	531.30	525.00	528.69	46627
2020-01-15	527.56	529.06	524.58	525.22	46206
2020-01-16	526.87	531.79	525.93	531.76	40697
2020-01-17	531.29	531.56	527.45	530.85	52476
2020-01-21	529.73	533.29	528.23	528.50	41081
2020-01-22	529.10	531.43	528.62	530.41	39910
2020-01-23	529.79	533.91	526.19	531.35	39289
2020-01-24	532.20	532.20	517.94	522.99	47900
2020-01-27	518.09	523.47	515.62	519.09	30821
2020-01-28	520.93	525.90	517.62	518.40	62951
2020-01-29	521.18	531.00	519.24	522.41	42329
2020-01-30	519.70	539.95	517.25	539.34	53522
2020-01-31	537.03	537.05	526.82	526.82	45292
2020-02-03	529.01	532.80	527.58	527.70	43814
2020-02-04	532.43	534.80	528.93	531.06	31149
2020-02-05	534.80	534.80	530.03	533.09	50533
2020-02-06	533.89	536.00	529.49	529.49	39282
2020-02-07	527.26	529.26	523.42	525.99	34161
2020-02-10	525.42	527.92	521.87	526.21	23207
2020-02-11	527.49	533.21	527.49	529.65	31142
2020-02-12	530.92	531.34	527.22	529.44	25390
2020-02-13	526.88	541.56	526.00	534.54	28939
2020-02-14	534.20	536.09	529.97	532.88	24408
2020-02-18	530.88	532.75	523.77	525.25	56836
2020-02-19	525.68	528.77	523.14	523.41	63516
2020-02-20	523.40	527.79	521.67	524.76	37735
2020-02-21	522.89	523.30	515.16	520.50	31451
2020-02-24	511.59	512.00	506.24	507.60	38582
2020-02-25	509.68	510.41	491.68	493.56	50137
2020-02-26	495.79	499.75	485.32	489.75	37268
2020-02-27	483.36	491.39	464.18	471.07	89790
2020-02-28	459.24	469.96	436.72	453.31	69870
2020-03-02	449.37	471.96	444.20	471.55	73371
2020-03-03	472.04	482.13	458.28	458.28	38852
2020-03-04	464.10	470.35	454.93	468.91	41597
2020-03-05	453.07	460.21	438.05	439.08	36433
2020-03-06	428.49	437.14	419.09	424.38	64387
2020-03-09	401.00	411.98	356.24	367.41	49870
2020-03-10	379.00	381.14	353.37	376.68	93163
2020-03-11	365.11	372.21	357.01	358.16	42424
2020-03-12	333.47	358.00	321.08	333.80	52119
2020-03-13	353.41	366.58	322.78	350.04	68313
2020-03-16	312.50	328.03	303.32	304.57	48389
2020-03-17	309.88	329.26	304.35	324.03	69524
2020-03-18	307.83	315.60	281.53	285.00	74873
2020-03-19	282.00	316.93	279.99	316.11	56438
2020-03-20	318.06	336.89	276.08	282.90	64187
2020-03-23	282.90	300.66	278.50	299.00	44346
2020-03-24	314.79	319.76	306.40	319.71	47768
2020-03-25	321.61	344.80	320.00	329.00	56059
2020-03-26	331.14	342.35	317.13	339.19	80518
2020-03-27	329.11	329.11	315.12	321.67	79676
2020-03-30	323.27	330.36	313.43	326.06	50559
2020-03-31	323.99	349.00	323.99	332.87	51468
2020-04-01	324.28	324.75	307.02	313.47	37927
2020-04-02	309.14	317.04	300.00	308.64	53154
2020-04-03	304.80	309.97	288.98	291.21	40757
2020-04-06	302.58	317.71	300.00	312.78	68796
2020-04-07	319.13	332.94	314.11	314.26	64272
2020-04-08	317.82	331.77	313.25	329.47	101542
2020-04-09	336.15	361.06	336.15	353.47	54654
2020-04-13	354.70	354.70	332.00	335.10	49424
2020-04-14	342.18	348.16	326.20	332.76	35618
2020-04-15	323.33	323.33	315.77	317.94	34807
2020-04-16	315.95	316.13	306.47	310.97	39013
2020-04-17	323.58	337.90	321.10	336.00	30743
2020-04-20	330.31	344.26	330.31	334.60	28878
2020-04-21	329.58	330.50	319.65	329.05	28719
2020-04-22	335.26	343.74	329.16	332.80	26591
2020-04-23	334.90	339.43	324.00	326.51	35186
2020-04-24	332.05	339.65	325.00	334.47	31552
2020-04-27	342.76	356.24	332.29	352.18	38596
2020-04-28	361.35	379.03	361.35	370.03	38838
2020-04-29	379.86	402.37	372.63	382.01	46352
2020-04-30	383.18	386.07	374.16	382.00	35645
2020-05-01	370.92	379.88	361.96	364.02	35571
2020-05-04	363.30	376.43	360.59	372.34	29362
2020-05-05	380.00	385.00	358.01	358.01	38475
2020-05-06	365.12	365.12	345.21	347.40	35419
2020-05-07	351.00	363.50	351.00	352.40	25050
2020-05-08	369.58	370.78	363.49	368.37	59758
2020-05-11	366.00	370.90	354.30	358.04	39244
2020-05-12	353.20	355.11	333.06	336.25	35270
2020-05-13	332.31	332.31	312.14	317.21	56603
2020-05-14	312.87	340.21	303.19	331.32	56327
2020-05-15	334.00	337.84	326.56	330.87	45996
2020-05-18	340.07	361.95	340.07	361.95	40364
2020-05-19	360.11	361.00	346.80	347.09	33620
2020-05-20	354.05	368.40	354.00	361.62	48369
2020-05-21	358.89	370.00	358.89	362.26	28467
2020-05-22	364.32	364.32	354.09	356.27	27612
2020-05-26	365.98	384.30	365.98	382.23	37505
2020-05-27	392.20	405.00	384.74	403.05	49382
2020-05-28	401.95	408.15	391.00	398.00	49083
2020-05-29	382.90	392.81	382.90	385.00	47669
2020-06-01	389.00	394.69	380.29	383.50	34345
2020-06-02	385.14	386.91	378.20	379.00	33991
2020-06-03	385.59	398.20	385.59	390.11	20792
2020-06-04	385.05	408.87	385.05	406.89	45325
2020-06-05	420.88	438.42	415.15	433.70	38432
2020-06-08	436.98	446.39	431.14	446.39	48415
2020-06-09	437.21	442.49	429.78	436.75	38431
2020-06-10	440.00	440.00	420.88	420.88	79704
2020-06-11	402.02	404.33	383.94	384.95	72660
2020-06-12	398.26	408.27	386.81	396.60	54222
2020-06-15	384.26	409.88	370.88	400.20	51797
2020-06-16	410.12	419.41	406.47	412.18	46026
2020-06-17	415.80	419.69	400.82	402.99	44247
2020-06-18	397.01	410.15	396.67	410.14	54138
2020-06-19	416.00	416.00	396.01	401.81	100154
2020-06-22	401.81	408.18	401.60	403.92	47777
2020-06-23	405.54	410.89	404.72	405.97	46898
2020-06-24	401.79	403.66	388.61	388.61	45737
2020-06-25	390.00	404.63	389.00	403.75	26043
2020-06-26	399.91	399.91	379.69	381.40	99416
2020-06-29	386.80	398.47	386.80	395.41	39431
2020-06-30	392.31	409.73	392.31	405.02	26035
2020-07-01	405.20	405.20	391.98	393.25	29412
2020-07-02	401.20	409.74	389.94	391.25	26145
2020-07-06	398.80	402.00	390.02	394.19	34651
2020-07-07	389.65	391.94	383.90	383.90	27203
2020-07-08	384.40	388.20	374.47	385.15	42192
2020-07-09	384.20	392.15	371.21	372.80	46429
2020-07-10	377.45	389.67	375.17	388.81	37399
2020-07-13	392.99	398.47	378.35	391.84	50936
2020-07-14	391.10	398.02	378.02	384.80	50026
2020-07-15	391.51	407.39	391.51	407.20	29595
2020-07-16	406.00	424.58	399.74	405.99	69885
2020-07-17	407.51	407.51	391.48	392.63	56983
2020-07-20	392.44	392.44	383.36	390.74	38655
2020-07-21	393.20	421.08	393.20	402.22	95413
2020-07-22	402.00	405.69	390.07	403.03	42084
2020-07-23	403.68	415.47	403.66	415.12	28741
2020-07-24	409.77	417.19	409.77	415.09	23803
2020-07-27	417.33	417.33	404.54	408.53	40082
2020-07-28	407.77	411.32	405.32	407.43	21479
2020-07-29	408.45	432.05	407.56	426.11	28108
2020-07-30	417.42	427.98	417.42	424.81	20716
2020-07-31	426.55	431.08	417.69	425.87	34788
2020-08-03	424.70	432.38	418.49	418.49	48234
2020-08-04	416.42	420.63	400.65	408.62	56607
2020-08-05	409.10	417.69	406.22	408.99	65547
2020-08-06	407.62	413.90	405.00	411.07	29842
2020-08-07	406.67	428.01	405.00	425.78	26368
2020-08-10	429.80	430.93	419.51	426.16	64910
2020-08-11	432.33	434.08	422.26	423.01	211811
2020-08-12	427.76	427.76	412.00	420.71	248320
2020-08-13	417.02	420.90	407.40	410.34	120362
2020-08-14	408.80	418.49	404.65	415.40	222081
2020-08-17	414.85	417.53	407.11	407.14	61795
2020-08-18	408.52	409.25	395.00	395.20	30294
2020-08-19	398.00	402.81	397.58	401.64	22599
2020-08-20	397.10	398.48	389.18	389.38	17416
2020-08-21	388.70	388.70	383.88	385.70	29561
2020-08-24	388.62	400.56	387.31	400.56	21913
2020-08-25	403.00	403.49	396.00	403.47	32978
2020-08-26	401.79	401.79	394.00	394.00	18069
2020-08-27	397.98	402.12	397.50	399.96	17660
2020-08-28	403.70	403.70	399.00	401.85	12973
2020-08-31	399.46	399.46	393.15	393.15	17593
2020-09-01	391.93	397.55	391.93	397.02	11196
2020-09-02	396.10	400.00	395.03	397.16	14668
2020-09-03	396.94	400.00	391.36	392.43	15147
2020-09-04	397.36	400.30	394.71	396.91	19343
2020-09-08	390.19	390.20	377.00	377.86	32768
2020-09-09	381.89	381.89	371.17	372.05	28870
2020-09-10	373.08	375.82	365.23	365.23	22481
2020-09-11	362.97	364.13	358.08	360.21	18771
2020-09-14	362.69	367.48	358.76	360.00	23210
2020-09-15	359.10	359.10	352.12	352.21	22155
2020-09-16	350.52	359.52	350.52	354.11	27046
2020-09-17	348.10	352.45	345.37	345.52	38226
2020-09-18	345.02	349.00	333.21	338.73	107116
2020-09-21	331.28	337.29	321.02	325.06	41833
2020-09-22	325.80	328.79	317.54	320.00	31899
2020-09-23	318.02	326.06	311.21	312.19	27516
2020-09-24	313.78	321.47	312.93	314.20	24412
2020-09-25	314.60	318.61	310.82	311.50	20641
2020-09-28	314.05	322.26	314.05	318.40	33425
2020-09-29	315.84	316.76	310.27	314.83	26771
2020-09-30	315.00	326.98	315.00	318.78	40151
2020-10-01	318.78	323.27	317.45	322.03	32109
2020-10-02	315.75	333.36	315.75	329.70	31999
2020-10-05	334.57	343.27	333.83	339.71	50111
2020-10-06	344.09	354.80	336.19	341.80	30496
2020-10-07	345.12	352.10	341.89	346.59	29096
2020-10-08	349.70	352.92	346.41	348.75	15721
2020-10-09	351.79	351.94	345.81	347.60	19837
2020-10-12	345.80	359.62	345.80	359.58	21616
2020-10-13	355.89	357.07	348.83	349.07	17846
2020-10-14	355.71	355.71	343.91	344.97	15132
2020-10-15	338.22	354.16	338.22	353.32	15020
2020-10-16	380.00	404.24	372.75	393.41	431115
2020-10-19	394.00	422.62	394.00	407.52	263039
2020-10-20	411.80	432.76	411.75	416.82	191424
2020-10-21	417.50	445.67	417.50	444.06	173926
2020-10-22	442.42	472.46	438.33	471.95	110412
2020-10-23	476.00	492.73	475.48	484.10	116356
2020-10-26	473.58	490.37	470.47	483.33	115806
2020-10-27	480.70	480.70	454.78	454.99	111854
2020-10-28	449.00	451.78	440.48	442.41	73322
2020-10-29	441.02	466.00	434.39	462.97	51059
2020-10-30	462.46	466.08	457.49	462.70	87037
2020-11-02	468.79	481.00	463.84	480.00	57284
2020-11-03	487.90	500.00	487.90	497.28	73777
2020-11-04	490.33	492.20	466.21	476.30	74029
2020-11-05	478.23	511.31	478.23	503.77	65512
2020-11-06	501.79	508.31	496.18	497.28	50064
2020-11-09	541.14	577.92	541.14	554.48	133609
2020-11-10	560.69	568.10	545.33	546.80	68285
2020-11-11	546.45	548.77	523.35	529.07	69622
2020-11-12	519.24	526.18	509.39	524.55	51116
2020-11-13	532.11	544.24	529.66	542.57	78182
2020-11-16	555.00	565.92	552.37	557.74	34833
2020-11-17	548.32	559.34	543.22	554.20	52510
2020-11-18	556.47	556.47	534.12	535.27	27318
2020-11-19	532.21	540.63	529.48	539.95	32399
2020-11-20	534.85	548.89	528.08	546.43	35373
2020-11-23	550.00	556.00	546.02	548.68	38370
2020-11-24	561.80	570.16	556.37	562.10	51633
2020-11-25	553.42	559.39	550.64	554.02	22488
2020-11-27	551.01	551.01	535.62	544.26	12415
2020-11-30	538.27	543.34	526.25	528.59	49474
2020-12-01	542.61	551.54	533.15	536.52	65355
2020-12-02	535.80	560.96	535.80	560.47	36899
2020-12-03	564.46	575.17	555.04	573.38	52683
2020-12-04	581.86	604.95	576.96	603.55	54243
2020-12-07	602.73	612.67	598.55	609.00	83144
2020-12-08	603.68	610.00	601.34	609.01	30026
2020-12-09	609.83	615.88	606.40	613.22	35535
2020-12-10	604.51	611.72	594.67	605.00	35052
2020-12-11	601.27	608.39	596.62	605.00	73058
2020-12-14	609.20	609.25	592.51	594.55	57703
2020-12-15	597.35	608.00	595.03	608.00	40957
2020-12-16	611.80	612.57	596.51	607.30	68552
2020-12-17	605.31	605.31	592.91	597.20	67274
2020-12-18	600.16	600.17	583.25	585.26	104635
2020-12-21	584.38	591.61	578.11	583.88	69413
2020-12-22	584.16	586.19	571.37	572.72	102926
2020-12-23	572.50	598.33	570.40	595.76	73983
2020-12-24	596.98	596.98	583.05	593.13	22168
2020-12-28	595.33	597.19	582.58	584.18	37300
2020-12-29	583.82	583.82	561.31	563.50	61126
2020-12-30	561.63	571.92	561.63	569.26	37473
2020-12-31	564.80	576.14	564.57	574.27	40851
2021-01-04	576.89	582.86	558.44	568.46	39120
2021-01-05	567.70	589.68	567.70	584.11	43323
2021-01-06	597.35	644.50	592.79	629.55	82457
2021-01-07	633.03	646.13	632.79	635.39	51239
2021-01-08	637.40	637.40	611.70	619.86	42498
2021-01-11	615.29	637.62	610.01	635.19	23949
2021-01-12	636.65	645.18	629.87	632.55	35161
2021-01-13	630.90	634.72	620.03	632.64	40613
2021-01-14	639.97	642.11	631.35	632.90	27858
2021-01-15	628.10	640.41	621.22	632.36	34507
2021-01-19	633.55	641.82	628.07	638.40	40645
2021-01-20	640.83	655.44	638.87	647.13	50425
2021-01-21	652.47	652.47	630.49	630.84	24538
2021-01-22	627.03	632.97	620.73	632.81	23441
2021-01-25	632.31	635.97	615.02	627.90	35321
2021-01-26	624.53	625.30	610.99	612.37	43564
2021-01-27	606.19	607.23	571.90	586.90	114876
2021-01-28	594.99	609.98	589.97	608.17	39441
2021-01-29	609.53	609.53	591.52	595.99	56912
2021-02-01	601.65	610.62	595.00	609.00	34130
2021-02-02	619.35	638.52	617.00	637.17	46854
2021-02-03	635.77	641.68	633.19	639.43	24555
2021-02-04	641.00	667.45	641.00	661.14	41471
2021-02-05	666.00	672.25	658.07	663.35	32432
2021-02-08	670.98	692.44	670.96	687.29	62447
2021-02-09	686.58	706.21	680.00	703.02	31388
2021-02-10	709.99	733.54	706.29	724.63	76510
2021-02-11	724.75	731.45	712.42	723.09	72382
2021-02-12	720.52	735.17	720.52	733.32	28347
2021-02-16	736.98	749.50	736.98	746.00	43341
2021-02-17	746.76	747.31	732.65	741.05	34829
2021-02-18	734.21	735.41	723.11	726.81	46432
2021-02-19	730.31	765.00	730.31	764.00	40658
2021-02-22	754.70	784.00	754.70	782.20	47967
2021-02-23	785.00	795.80	778.26	783.71	66395
2021-02-24	785.39	794.61	777.00	779.05	71793
2021-02-25	775.84	783.31	753.87	756.94	87503
2021-02-26	754.04	754.04	727.70	737.89	75346
2021-03-01	756.12	780.30	751.54	777.98	55195
2021-03-02	775.60	775.60	757.60	765.84	43577
2021-03-03	767.44	800.43	767.44	778.55	42573
2021-03-04	784.54	785.23	743.67	752.91	65027
2021-03-05	774.75	780.15	736.13	779.27	56353
2021-03-08	783.05	812.32	782.18	803.44	62709
2021-03-09	794.60	811.46	772.99	799.63	65164
2021-03-10	800.24	821.24	800.24	817.83	44738
2021-03-11	813.38	851.01	813.38	845.45	65993
2021-03-12	862.01	875.60	856.52	860.94	92609
2021-03-15	870.88	870.88	841.75	861.52	89234
2021-03-16	852.60	854.57	835.68	849.55	61544
2021-03-17	859.00	864.68	831.68	853.69	50396
2021-03-18	863.73	887.60	846.11	850.02	69238
2021-03-19	841.63	850.87	825.29	834.80	200379
2021-03-22	822.62	822.62	799.27	805.63	40554
2021-03-23	798.65	806.57	765.66	771.77	60459
2021-03-24	780.87	799.52	772.60	776.00	68396
2021-03-25	769.28	824.66	758.59	820.84	59586
2021-03-26	833.43	857.53	823.05	854.53	114983
2021-03-29	844.34	856.12	831.36	839.98	45143
2021-03-30	849.16	864.57	838.06	852.88	78243
2021-03-31	850.36	857.82	835.77	835.77	44311
2021-04-01	833.91	835.78	819.03	835.70	41888
2021-04-05	845.93	854.98	829.49	841.55	44684
2021-04-06	849.48	854.30	833.90	837.93	68413
2021-04-07	837.25	842.44	816.53	837.48	51282
2021-04-08	828.30	851.52	821.73	843.07	53463
2021-04-09	846.00	852.80	838.12	852.64	67202
2021-04-12	854.73	858.20	848.32	850.29	75745
2021-04-13	849.58	849.58	816.19	816.37	64302
2021-04-14	815.69	844.84	815.69	837.44	67320
2021-04-15	838.50	855.15	820.22	850.68	47615
2021-04-16	858.50	860.44	851.63	857.00	47509
2021-04-19	860.48	873.74	856.97	860.89	44258
2021-04-20	850.34	855.29	825.17	830.33	45240
2021-04-21	826.17	856.04	826.17	851.20	41032
2021-04-22	848.10	858.43	840.07	843.33	49956
2021-04-23	844.06	889.00	844.06	885.08	62194
2021-04-26	895.57	901.17	876.52	879.49	29608
2021-04-27	881.21	886.86	868.48	884.99	36726
2021-04-28	894.80	894.80	863.38	865.74	48464
2021-04-29	872.60	879.48	841.71	859.04	61392
2021-04-30	854.22	872.37	854.22	867.46	119059
2021-05-03	876.07	886.01	865.67	866.30	62307
2021-05-04	860.00	871.25	841.96	870.00	56275
2021-05-05	854.42	870.20	833.61	836.08	82711
2021-05-06	842.24	843.75	819.63	842.94	49055
2021-05-07	835.18	858.43	826.00	857.31	41621
2021-05-10	859.61	864.78	826.56	827.29	51732
2021-05-11	821.34	838.01	816.00	824.74	55395
2021-05-12	836.38	837.86	808.01	808.42	63919
2021-05-13	814.02	847.41	811.40	844.46	83286
2021-05-14	853.59	872.99	843.63	869.25	40448
2021-05-17	866.81	870.16	857.18	869.13	26121
2021-05-18	872.41	876.92	853.94	853.98	71216
2021-05-19	843.10	859.12	834.36	857.05	40774
2021-05-20	859.10	859.10	844.64	849.31	38074
2021-05-21	854.02	868.94	843.70	850.77	39435
2021-05-24	854.97	857.93	836.58	845.66	47842
2021-05-25	848.00	861.06	842.41	848.20	90147
2021-05-26	853.82	864.43	846.01	860.81	42627
2021-05-27	871.40	874.97	864.88	874.68	42038
2021-05-28	873.41	873.41	857.78	860.60	30532
2021-06-01	868.50	872.68	862.18	867.00	31763
2021-06-02	869.80	869.80	853.41	858.95	31248
2021-06-03	858.40	870.68	852.56	867.71	47068
2021-06-04	871.03	873.25	856.02	870.22	29568
2021-06-07	874.80	889.87	871.40	885.75	51023
2021-06-08	882.30	893.53	869.76	892.03	37547
2021-06-09	889.01	889.01	865.28	866.71	35613
2021-06-10	872.53	872.53	847.91	852.09	44086
2021-06-11	853.85	865.82	852.95	857.32	30851
2021-06-14	858.03	861.66	826.69	831.27	55807
2021-06-15	836.75	874.67	834.53	861.21	51315
2021-06-16	856.03	880.00	843.88	873.02	57107
2021-06-17	873.90	881.13	836.50	839.51	73895
2021-06-18	825.21	830.45	807.81	810.51	121892
2021-06-21	823.42	850.83	818.19	848.04	70626
2021-06-22	845.80	864.87	842.53	858.15	78208
2021-06-23	860.99	869.18	848.32	849.13	41631
2021-06-24	851.86	859.45	845.06	856.12	46543
2021-06-25	859.31	877.23	859.31	866.35	97091
2021-06-28	863.16	863.16	835.73	837.71	45939
2021-06-29	841.40	847.00	831.82	835.32	53827
2021-06-30	832.31	840.95	830.02	832.74	65410
2021-07-01	842.10	850.64	832.30	841.93	57854
2021-07-02	839.43	839.43	813.89	817.20	42443
2021-07-06	812.02	812.02	788.27	794.34	61605
2021-07-07	788.10	801.51	784.87	786.90	71579
2021-07-08	767.53	786.09	763.36	769.52	60520
2021-07-09	788.76	799.92	774.89	797.18	103142
2021-07-12	786.89	802.43	779.53	799.90	46856
2021-07-13	797.91	798.74	786.86	788.76	117267
2021-07-14	794.36	801.60	776.76	781.90	77784
2021-07-15	776.04	798.29	775.00	795.98	42888
2021-07-16	801.05	803.41	769.29	771.28	39046
2021-07-19	750.01	755.00	736.35	744.80	67002
2021-07-20	746.72	780.12	746.72	760.99	83224
2021-07-21	778.68	789.63	772.77	779.14	55831
2021-07-22	778.15	778.15	763.99	766.36	62853
2021-07-23	767.91	774.36	763.17	773.24	29400
2021-07-26	773.40	790.50	772.50	781.21	45504
2021-07-27	776.04	786.62	773.10	779.17	34591
2021-07-28	780.37	799.00	774.66	790.88	29282
2021-07-29	794.10	799.74	786.00	795.62	41408
2021-07-30	790.58	802.27	774.09	782.59	41001
2021-08-02	785.34	804.00	761.37	769.23	68088
2021-08-03	762.90	791.17	748.65	790.00	47222
2021-08-04	783.64	806.33	782.80	803.81	70533
2021-08-05	811.45	825.12	811.45	825.00	64295
2021-08-06	840.91	861.00	833.62	858.04	86407
2021-08-09	857.61	864.90	848.07	850.11	84087
2021-08-10	844.54	870.20	844.20	867.19	37967
2021-08-11	867.34	884.04	865.30	884.04	36466
2021-08-12	884.00	884.00	868.66	876.47	23513
2021-08-13	876.86	884.89	851.61	856.65	24864
2021-08-16	846.89	855.25	840.50	849.38	33952
2021-08-17	846.55	848.39	837.90	844.50	47298
2021-08-18	837.97	851.70	832.85	835.52	33487
2021-08-19	821.44	832.74	820.91	828.51	38843
2021-08-20	829.46	850.82	824.27	847.42	28952
2021-08-23	864.77	864.77	848.75	855.15	26950
2021-08-24	856.45	863.48	856.45	861.40	40367
2021-08-25	861.18	880.71	861.18	869.48	31432
2021-08-26	873.97	873.97	861.97	867.21	28567
2021-08-27	871.64	895.04	871.64	895.04	33259
2021-08-30	895.16	897.58	885.40	890.16	37915
2021-08-31	886.11	900.06	881.47	897.70	67556
2021-09-01	898.24	912.10	891.99	903.75	46587
2021-09-02	911.06	915.40	900.00	907.04	41812
2021-09-03	905.10	909.00	888.99	888.99	34837
2021-09-07	890.28	907.94	890.05	891.70	80388
2021-09-08	885.74	895.68	880.05	884.82	102160
2021-09-09	885.00	895.74	875.04	877.57	67506
2021-09-10	879.28	880.00	863.86	864.19	69637
2021-09-13	869.04	869.04	847.16	860.50	54471
2021-09-14	865.87	865.87	830.02	834.77	36643
2021-09-15	833.05	839.23	826.36	828.54	50162
2021-09-16	831.43	832.01	815.37	818.99	50445
2021-09-17	822.00	824.46	814.30	819.92	95833
2021-09-20	798.00	814.79	794.82	813.60	47785
2021-09-21	814.91	816.45	805.00	809.60	47124
2021-09-22	816.82	831.45	815.43	825.38	62445
2021-09-23	830.18	852.56	830.18	844.63	65998
2021-09-24	843.74	852.20	841.45	844.55	43311
2021-09-27	845.00	874.51	845.00	872.58	77071
2021-09-28	872.03	885.66	868.68	870.06	69465
2021-09-29	871.13	877.80	863.37	869.82	72903
2021-09-30	871.92	875.50	841.60	843.17	44110
2021-10-01	842.52	876.00	842.21	862.47	72554
2021-10-04	861.80	873.83	854.68	861.11	66657
2021-10-05	867.96	873.88	858.84	860.00	51308
2021-10-06	853.71	853.71	832.69	847.40	63736
2021-10-07	853.20	867.84	853.20	863.27	48314
2021-10-08	862.49	870.14	860.22	860.22	31851
2021-10-11	862.33	868.88	846.63	847.50	37958
2021-10-12	844.31	847.82	834.51	842.40	64508
2021-10-13	840.39	841.20	831.97	835.43	44990
2021-10-14	843.00	858.77	840.08	858.55	42304
2021-10-15	869.84	869.84	854.27	854.27	38773
2021-10-18	850.97	866.68	848.82	856.21	47800
2021-10-19	861.79	861.79	827.00	834.85	126199
2021-10-20	830.08	852.65	830.08	852.65	44582
2021-10-21	858.70	858.70	830.34	837.05	44462
2021-10-22	838.18	850.21	834.35	844.50	55062
2021-10-25	850.00	852.90	844.27	846.49	48389
2021-10-26	845.62	849.14	837.62	844.91	92618
2021-10-27	857.70	858.32	816.78	819.87	110040
2021-10-28	823.92	828.77	812.50	827.50	32653
2021-10-29	823.95	827.66	812.09	813.90	25347
2021-11-01	819.70	847.62	802.27	847.55	54759
2021-11-02	848.08	848.66	821.84	835.00	62258
2021-11-03	832.02	852.02	827.02	851.99	56075
2021-11-04	852.57	864.74	825.88	838.61	55027
2021-11-05	845.52	858.00	843.63	851.18	31936
2021-11-08	857.62	863.30	846.00	851.84	61155
2021-11-09	846.03	847.52	832.18	836.29	54999
2021-11-10	841.75	842.22	828.48	832.59	64441
2021-11-11	836.24	844.17	826.93	843.50	54338
2021-11-12	846.67	849.85	822.20	836.00	61562
2021-11-15	838.86	847.22	836.40	845.52	31415
2021-11-16	847.60	848.44	835.01	844.18	62430
2021-11-17	836.00	836.00	812.90	823.25	59692
2021-11-18	819.52	830.06	816.21	826.44	67090
2021-11-19	817.01	824.13	804.00	818.93	68770
2021-11-22	830.99	878.40	829.00	870.00	90597
2021-11-23	871.31	896.14	868.11	885.55	63673
2021-11-24	886.68	891.00	876.01	881.49	41544
2021-11-26	852.00	852.00	819.32	836.14	40285
2021-11-29	848.08	848.08	825.23	829.59	45590
2021-11-30	820.21	820.93	803.60	803.98	39377
2021-12-01	818.85	829.74	785.23	785.23	43602
2021-12-02	793.00	815.76	793.00	801.64	49708
2021-12-03	804.51	804.51	782.65	788.57	40363
2021-12-06	799.70	823.61	795.81	803.77	53311
2021-12-07	809.69	827.08	806.85	816.10	35536
2021-12-08	819.56	823.95	797.56	822.72	32634
2021-12-09	815.40	818.92	810.68	815.67	28067
2021-12-10	824.52	828.35	802.78	809.01	41211
2021-12-13	795.39	797.41	768.34	769.90	79832
2021-12-14	768.30	783.17	768.30	772.00	39570
2021-12-15	780.92	796.40	765.18	786.98	51470
2021-12-16	794.96	813.65	785.54	785.54	41681
2021-12-17	781.54	790.55	756.49	766.02	112582
2021-12-20	814.72	825.00	780.02	825.00	323702
2021-12-21	830.17	849.20	828.53	845.45	123963
2021-12-22	842.81	859.30	842.59	857.57	92404
2021-12-23	864.80	869.30	855.00	864.35	78781
2021-12-27	861.96	870.29	856.56	860.28	52370
2021-12-28	856.36	863.58	850.42	851.74	64248
2021-12-29	847.00	847.00	821.35	832.80	169496
2021-12-30	835.10	837.82	808.87	811.02	107130
2021-12-31	811.40	835.02	803.70	829.84	142108
2022-01-03	836.67	876.99	834.33	859.76	1275816
2022-01-04	879.63	947.71	866.15	884.72	397693
2022-01-05	890.61	890.61	836.00	839.01	332178
2022-01-06	844.59	877.79	837.47	870.27	312798
2022-01-07	868.52	907.44	867.98	906.08	209345
2022-01-10	910.18	916.34	894.70	906.00	260991
2022-01-11	907.36	917.62	894.93	901.77	151128
2022-01-12	898.94	909.04	894.48	903.23	97041
2022-01-13	902.50	919.52	890.37	893.09	124113
2022-01-14	887.30	906.13	874.81	906.02	104700
2022-01-18	908.11	913.34	895.80	905.58	161585
2022-01-19	905.71	905.71	882.15	897.89	201429
2022-01-20	898.11	914.72	855.87	856.27	198118
2022-01-21	846.52	859.83	825.00	830.76	123307
2022-01-24	813.66	829.91	786.70	825.77	176357
2022-01-25	811.19	827.74	790.85	810.10	166547
2022-01-26	825.74	825.74	750.65	761.00	465414
2022-01-27	768.51	787.85	757.50	770.06	300092
2022-01-28	767.54	767.54	727.49	750.66	201559
2022-01-31	751.28	781.85	732.00	779.08	243683
2022-02-01	779.08	790.89	770.73	789.95	118120
2022-02-02	797.02	797.02	772.86	784.73	127145
2022-02-03	778.83	787.14	767.50	770.40	90860
2022-02-04	770.76	790.29	767.64	786.69	115702
2022-02-07	784.85	786.45	774.94	778.12	67044
2022-02-08	785.71	809.65	785.71	807.30	139725
2022-02-09	803.23	815.13	798.10	803.01	87581
2022-02-10	806.19	815.54	786.80	792.08	88212
2022-02-11	786.44	798.65	765.31	770.88	90836
2022-02-14	766.84	776.49	757.74	770.00	158326
2022-02-15	773.74	793.48	773.74	792.36	100161
2022-02-16	782.62	798.57	780.67	788.03	63227
2022-02-17	778.52	782.98	763.73	766.02	76950
2022-02-18	766.13	785.57	765.41	771.82	76140
2022-02-22	771.97	781.72	756.03	763.63	94841
2022-02-23	765.03	779.49	741.25	743.74	92037
2022-02-24	716.72	746.29	707.75	743.30	109930
2022-02-25	743.67	782.99	743.67	781.99	83239
2022-02-28	773.58	792.21	762.76	788.45	151677
2022-03-01	784.92	787.31	743.89	756.55	139387
2022-03-02	760.15	782.96	760.15	778.87	104545
2022-03-03	779.51	780.01	747.25	752.99	101152
2022-03-04	734.21	764.50	698.63	710.66	178545
2022-03-07	703.36	703.36	659.30	662.34	214734
2022-03-08	663.00	680.93	641.30	664.33	158086
2022-03-09	688.79	694.98	676.68	691.57	88902
2022-03-10	682.14	716.35	682.14	707.38	124699
2022-03-11	713.94	722.95	709.33	709.33	84796
2022-03-14	716.60	738.34	711.43	722.70	106167
2022-03-15	729.23	733.99	715.37	726.71	82757
2022-03-16	734.27	762.76	734.27	758.13	111410
2022-03-17	747.05	748.14	729.79	736.30	146615
2022-03-18	736.03	748.60	713.30	742.26	273161
2022-03-21	749.97	760.23	720.05	727.60	162618
2022-03-22	739.26	746.81	728.85	739.59	131434
2022-03-23	732.34	732.34	712.16	717.18	101541
2022-03-24	724.02	732.98	677.00	684.07	355008
2022-03-25	680.35	698.01	675.16	686.05	315933
2022-03-28	684.70	698.88	674.37	696.81	128477
2022-03-29	708.97	713.06	698.21	707.09	170536
2022-03-30	702.01	705.97	671.61	677.53	189978
2022-03-31	665.17	676.20	658.94	665.60	178344
2022-04-01	677.50	677.50	656.18	658.23	140190
2022-04-04	661.84	665.93	647.47	658.48	108710
2022-04-05	654.85	656.70	643.48	644.99	138653
2022-04-06	639.35	642.97	629.67	634.69	119202
2022-04-07	634.12	634.12	616.42	626.00	146200
2022-04-08	629.98	639.86	617.38	634.20	110500
2022-04-11	631.74	651.44	625.97	643.51	156680
2022-04-12	646.20	651.10	630.50	632.43	80658
2022-04-13	632.28	644.73	627.38	643.20	55380
2022-04-14	639.72	645.72	629.06	637.86	103812
2022-04-18	632.94	636.96	624.16	634.99	87169
2022-04-19	640.49	659.91	640.49	656.50	91794
2022-04-20	657.70	664.20	654.09	655.90	61475
2022-04-21	658.00	661.87	633.25	641.29	73153
2022-04-22	638.67	638.80	626.92	629.21	92232
2022-04-25	622.52	639.52	611.47	639.50	76257
2022-04-26	629.89	633.79	616.04	616.05	85373
2022-04-27	614.12	626.09	610.67	620.12	123564
2022-04-28	654.06	671.38	644.00	664.66	182258
2022-04-29	656.84	673.21	636.65	639.38	153228
2022-05-02	645.32	651.43	633.03	649.46	110554
2022-05-03	652.22	662.06	644.18	657.08	124960
2022-05-04	660.17	685.24	651.71	685.24	123045
2022-05-05	673.12	678.99	654.21	662.23	84191
2022-05-06	657.77	660.73	642.14	651.60	97684
2022-05-09	642.20	651.00	636.84	640.14	95123
2022-05-10	644.12	646.82	621.82	643.05	125548
2022-05-11	644.37	656.15	630.57	632.66	160829
2022-05-12	626.59	638.75	617.64	627.10	107871
2022-05-13	630.74	648.01	627.10	646.00	74884
2022-05-16	646.00	649.41	634.72	644.52	90127
2022-05-17	658.58	674.40	657.81	674.40	78145
2022-05-18	664.78	667.44	655.12	658.49	111892
2022-05-19	650.26	668.33	649.13	650.28	109621
2022-05-20	657.50	657.50	622.68	635.70	129369
2022-05-23	646.19	659.40	643.10	656.51	90018
2022-05-24	649.98	653.13	630.06	648.72	51845
2022-05-25	648.63	663.68	647.32	661.07	63782
2022-05-26	664.84	684.11	664.84	682.22	64690
2022-05-27	683.26	694.78	683.26	693.83	67099
2022-05-31	691.94	707.65	684.66	700.40	107639
2022-06-01	701.52	702.09	684.45	693.82	86483
2022-06-02	691.61	699.45	689.50	696.01	86995
2022-06-03	691.44	694.93	683.31	684.60	58338
2022-06-06	693.99	705.01	686.59	687.43	49556
2022-06-07	684.01	690.80	676.11	687.77	82524
2022-06-08	679.50	688.40	678.44	682.00	41553
2022-06-09	676.69	679.21	664.37	665.65	53435
2022-06-10	651.60	653.39	634.95	640.94	91293
2022-06-13	626.48	641.63	623.58	632.24	89549
2022-06-14	634.26	637.44	618.91	622.75	61449
2022-06-15	627.00	640.83	621.32	630.17	57385
2022-06-16	614.82	619.80	598.01	598.79	60423
2022-06-17	603.19	622.52	599.24	618.03	138509
2022-06-21	629.53	634.00	624.03	632.15	74136
2022-06-22	622.00	647.21	622.00	643.17	78942
2022-06-23	646.61	652.60	637.57	649.83	103560
2022-06-24	650.53	674.11	650.53	668.84	149107
2022-06-27	674.77	680.63	667.00	678.43	76550
2022-06-28	685.82	697.12	673.95	674.08	75708
2022-06-29	674.61	674.87	661.52	667.90	72539
2022-06-30	651.75	662.47	643.66	653.78	79185
2022-07-01	648.01	672.58	648.01	672.58	60067
2022-07-05	658.56	685.66	654.69	683.71	63931
2022-07-06	680.11	680.11	666.12	672.59	52209
2022-07-07	680.67	694.98	673.27	688.41	69480
2022-07-08	687.46	692.33	675.55	681.95	35021
2022-07-11	673.66	679.41	671.97	675.59	40237
2022-07-12	673.26	697.88	673.26	680.00	66777
2022-07-13	673.98	675.44	666.70	672.13	35001
2022-07-14	663.44	665.56	652.28	657.54	68301
2022-07-15	667.00	684.92	667.00	681.98	60611
2022-07-18	687.74	691.83	676.06	681.28	70100
2022-07-19	693.04	698.71	692.14	693.51	99916
2022-07-20	688.30	695.20	681.70	695.20	67665
2022-07-21	687.21	713.04	685.38	709.86	97174
2022-07-22	711.20	712.75	697.61	703.54	57063
2022-07-25	711.98	719.87	705.00	717.30	67074
2022-07-26	714.78	718.57	699.04	700.72	101316
2022-07-27	706.00	723.36	705.15	720.20	90172
2022-07-28	722.00	743.35	714.21	740.85	157021
2022-07-29	743.10	757.95	740.19	756.68	119585
2022-08-01	756.28	770.93	751.50	764.07	117579
2022-08-02	754.92	773.64	753.24	768.41	129854
2022-08-03	762.79	791.87	762.79	783.46	128488
2022-08-04	783.30	790.97	773.35	789.91	89521
2022-08-05	791.19	808.06	790.00	798.94	130806
2022-08-08	800.00	803.92	791.61	791.89	81752
2022-08-09	792.36	804.94	784.56	803.79	120021
2022-08-10	805.92	823.85	805.92	818.88	121175
2022-08-11	825.30	831.07	821.10	827.50	115044
2022-08-12	833.05	844.40	831.13	843.82	105801
2022-08-15	840.26	856.06	838.32	851.26	137543
2022-08-16	847.77	864.61	847.77	857.19	141515
2022-08-17	846.87	858.70	840.02	852.46	109687
2022-08-18	853.03	855.81	845.22	851.15	86734
2022-08-19	845.24	845.24	832.82	839.78	121510
2022-08-22	829.46	835.82	822.87	828.49	120971
2022-08-23	830.79	833.64	821.19	821.67	111132
2022-08-24	819.66	832.80	815.93	829.21	85838
2022-08-25	830.20	839.61	825.03	836.73	162687
2022-08-26	837.63	841.67	813.77	813.77	88018
2022-08-29	808.75	819.75	804.67	812.22	114262
2022-08-30	815.81	818.99	803.37	814.70	124589
2022-08-31	816.02	826.44	810.75	811.96	144965
2022-09-01	809.85	810.55	794.82	803.75	116682
2022-09-02	808.37	821.91	795.63	799.31	97894
2022-09-06	807.74	807.74	785.34	797.36	115268
2022-09-07	784.84	822.37	784.84	816.87	117716
2022-09-08	810.08	845.55	810.08	845.55	94607
2022-09-09	848.20	855.29	845.71	846.25	68117
2022-09-12	848.96	869.65	848.36	863.75	88206
2022-09-13	850.00	855.40	841.97	846.13	99321
2022-09-14	849.89	858.19	838.72	858.11	79760
2022-09-15	855.40	868.50	850.13	850.13	94733
2022-09-16	831.86	837.37	817.01	826.59	314761
2022-09-19	823.73	854.64	823.73	852.10	110705
2022-09-20	849.97	859.18	844.82	850.00	162435
2022-09-21	851.00	856.85	838.08	839.33	166630
2022-09-22	842.97	842.97	813.60	817.34	133412
2022-09-23	807.76	810.62	790.24	809.08	151548
2022-09-26	802.20	822.40	790.89	791.52	168878
2022-09-27	800.56	811.01	777.50	790.60	164253
2022-09-28	791.19	818.11	789.39	811.46	295391
2022-09-29	803.95	803.95	778.32	790.76	159899
2022-09-30	791.59	813.37	786.66	797.43	126438
2022-10-03	806.88	830.03	793.11	825.44	132080
2022-10-04	835.44	858.91	835.44	855.54	126533
2022-10-05	845.39	854.63	844.10	852.99	140195
2022-10-06	842.46	850.03	834.71	843.46	143027
2022-10-07	838.00	838.00	822.19	825.66	128736
2022-10-10	830.51	841.43	826.50	831.63	124868
2022-10-11	829.16	848.69	820.31	828.19	140274
2022-10-12	829.06	837.31	816.35	824.80	130463
2022-10-13	814.85	857.91	803.68	853.45	139663
2022-10-14	860.00	868.46	847.22	850.12	85642
2022-10-17	860.99	868.76	858.06	867.75	87907
2022-10-18	875.00	885.38	862.32	873.76	116580
2022-10-19	864.10	877.00	856.96	867.09	103203
2022-10-20	866.24	870.65	841.68	846.28	141780
2022-10-21	842.80	854.13	833.50	846.51	254308
2022-10-24	852.69	857.86	846.34	847.46	141657
2022-10-25	841.90	854.82	841.90	847.92	269008
2022-10-26	847.28	868.09	847.28	854.71	191383
2022-10-27	874.48	883.33	783.55	790.30	312005
2022-10-28	800.24	814.83	790.97	807.67	140198
2022-10-31	805.99	826.68	803.07	822.12	151466
2022-11-01	827.80	827.80	807.34	812.80	103397
2022-11-02	812.82	823.12	797.78	801.00	74739
2022-11-03	793.82	814.08	787.30	810.64	94867
2022-11-04	819.49	828.63	807.56	820.23	50062
2022-11-07	827.10	829.50	815.72	828.41	58868
2022-11-08	829.58	846.00	823.35	843.67	73092
2022-11-09	836.16	847.30	820.50	821.90	87894
2022-11-10	844.80	856.50	843.44	847.48	91355
2022-11-11	855.52	859.52	824.57	832.23	103200
2022-11-14	830.22	843.97	815.85	815.85	65188
2022-11-15	830.54	845.53	819.00	820.45	54800
2022-11-16	813.97	816.12	787.68	790.30	88617
2022-11-17	787.00	798.79	780.03	791.24	80073
2022-11-18	809.45	816.46	781.60	789.14	43301
2022-11-21	790.03	801.85	789.11	800.93	60084
2022-11-22	807.74	819.04	801.38	807.74	49148
2022-11-23	801.64	808.98	799.33	805.27	35864
2022-11-25	798.67	815.78	793.31	812.53	27827
2022-11-28	810.89	812.58	793.63	795.45	62640
2022-11-29	800.99	809.96	795.74	799.62	63404
2022-11-30	793.87	825.00	779.14	816.46	145812
2022-12-01	817.97	824.70	803.91	810.20	81877
2022-12-02	804.57	816.93	803.54	814.68	67936
2022-12-05	806.98	806.98	775.83	797.06	216179
2022-12-06	795.11	795.11	773.22	782.50	84750
2022-12-07	783.68	787.00	774.71	785.01	57253
2022-12-08	788.64	794.63	782.59	789.36	78214
2022-12-09	782.20	791.99	775.04	777.43	74138
2022-12-12	772.60	782.62	767.90	775.08	74492
2022-12-13	794.68	794.68	756.48	758.94	117305
2022-12-14	762.13	762.13	735.73	744.82	144721
2022-12-15	739.09	739.74	722.90	734.62	147361
2022-12-16	723.31	735.35	723.31	729.68	292940
2022-12-19	735.57	739.74	723.77	730.18	109147
2022-12-20	733.92	737.37	730.86	734.23	77605
2022-12-21	739.02	751.65	739.02	747.09	59040
2022-12-22	740.51	744.43	729.72	742.40	48434
2022-12-23	743.32	752.49	737.94	751.12	52987
2022-12-27	752.28	754.26	743.33	750.96	44783
2022-12-28	754.49	756.96	744.90	748.08	44307
2022-12-29	747.16	760.28	745.80	758.07	48545
2022-12-30	751.12	758.95	746.15	758.36	69269
2023-01-03	758.50	758.50	743.60	751.42	60634
2023-01-04	755.00	765.31	749.71	755.75	89066
2023-01-05	753.43	758.31	741.39	755.95	59628
2023-01-06	764.84	792.74	763.50	788.06	67408
2023-01-09	789.55	794.24	784.33	788.38	53263
2023-01-10	790.58	809.80	781.53	801.98	67326
2023-01-11	801.74	816.56	801.74	808.66	64055
2023-01-12	811.09	827.10	805.89	819.53	71484
2023-01-13	815.00	833.58	808.10	830.00	52357
2023-01-17	835.80	840.81	821.22	824.00	85347
2023-01-18	822.50	822.50	793.28	793.38	84845
2023-01-19	785.56	791.37	751.57	790.23	105642
2023-01-20	799.02	805.13	789.32	797.22	65187
2023-01-23	802.61	819.15	798.71	816.69	69239
2023-01-24	814.88	814.88	798.69	799.29	49294
2023-01-25	792.32	798.00	788.59	795.06	66984
2023-01-26	789.10	789.10	727.34	767.93	175715
2023-01-27	762.30	774.09	748.77	769.52	80710
2023-01-30	764.29	778.97	756.16	760.50	105181
2023-01-31	766.53	779.03	755.20	777.68	113442
2023-02-01	780.05	792.28	773.82	780.60	88072
2023-02-02	781.24	788.36	772.20	780.16	110883
2023-02-03	775.08	788.66	773.00	778.13	81372
2023-02-06	778.90	784.34	773.00	778.30	62214
2023-02-07	772.71	793.75	772.71	791.35	49520
2023-02-08	795.13	797.79	778.98	782.79	60087
2023-02-09	788.37	797.05	766.01	767.61	73686
2023-02-10	764.29	769.60	760.01	764.19	70306
2023-02-13	765.62	779.10	765.00	773.77	61868
2023-02-14	769.49	777.65	764.77	768.40	60819
2023-02-15	762.88	775.55	762.66	774.12	47697
2023-02-16	767.00	769.09	747.62	749.16	75497
2023-02-17	749.16	763.26	741.64	761.50	83856
2023-02-21	760.00	761.11	742.08	743.70	77831
2023-02-22	742.36	746.19	726.65	734.69	102598
2023-02-23	739.59	745.79	729.22	742.67	94509
2023-02-24	737.43	744.08	733.90	739.56	64024
2023-02-27	750.86	751.87	736.41	741.28	60173
2023-02-28	740.09	744.91	732.21	733.76	159967
2023-03-01	727.33	730.56	722.00	723.74	85895
2023-03-02	716.29	716.29	685.77	697.87	126835
2023-03-03	698.41	705.77	690.51	702.00	86655
2023-03-06	699.23	708.56	699.23	702.71	76274
2023-03-07	697.14	697.14	674.30	681.22	129994
2023-03-08	681.13	691.76	673.50	679.62	67061
2023-03-09	679.62	682.75	637.47	642.67	191624
2023-03-10	629.00	637.31	599.34	616.18	358779
2023-03-13	582.49	632.94	564.45	588.82	303306
2023-03-14	622.86	624.22	564.35	565.80	237452
2023-03-15	538.32	553.99	528.22	539.94	286524
2023-03-16	535.00	563.38	516.00	547.46	353014
2023-03-17	534.57	537.95	505.84	509.06	475389
2023-03-20	526.39	576.90	525.52	562.34	414551
2023-03-21	590.33	599.43	563.48	589.68	327677
2023-03-22	587.53	617.08	580.08	590.16	456343
2023-03-23	598.42	605.01	583.80	589.06	246851
2023-03-24	579.16	589.01	570.78	582.55	237236
2023-03-27	868.00	910.00	824.23	895.61	1721400
2023-03-28	885.01	959.99	884.04	916.12	615697
2023-03-29	919.99	943.22	910.25	941.27	331751
2023-03-30	943.42	964.98	928.40	933.80	264477
2023-03-31	945.00	981.04	924.90	973.10	399295
2023-04-03	981.70	988.00	938.87	950.79	239151
2023-04-04	958.24	961.18	942.20	956.40	161068
2023-04-05	968.00	1016.66	967.17	996.86	359756
2023-04-06	982.32	999.16	982.32	998.86	232982
2023-04-10	992.99	1005.73	986.53	993.73	150544
2023-04-11	999.96	999.96	981.50	983.20	144356
2023-04-12	986.95	991.87	970.51	976.65	145516
2023-04-13	984.99	1005.76	975.53	989.29	162960
2023-04-14	1000.00	1000.00	974.93	976.98	94824
2023-04-17	970.03	1006.75	965.01	997.99	150546
2023-04-18	1003.89	1021.62	991.44	1013.85	188732
2023-04-19	1011.80	1066.41	1001.30	1063.40	201343
2023-04-20	1055.00	1091.99	1027.02	1040.04	185203
2023-04-21	1036.35	1051.88	1022.30	1035.67	184976
2023-04-24	1032.04	1033.35	1016.41	1016.44	148162
2023-04-25	1007.16	1016.01	984.70	990.06	193724
2023-04-26	980.77	1010.01	980.77	1001.19	188862
2023-04-27	1003.79	1015.88	995.00	999.10	123180
2023-04-28	994.50	1007.77	986.76	1007.18	177294
2023-05-01	1008.28	1032.81	1000.36	1015.06	158776
2023-05-02	1009.02	1009.02	975.12	993.62	209132
2023-05-03	987.32	1024.79	987.32	999.14	138139
2023-05-04	986.35	988.00	945.32	957.52	255500
2023-05-05	980.00	1005.08	966.00	1003.73	201412
2023-05-08	1050.00	1101.30	1042.69	1090.19	276982
2023-05-09	1086.00	1107.64	1074.06	1093.86	183530
2023-05-10	1215.66	1252.09	1150.00	1175.35	422111
2023-05-11	1193.49	1252.66	1152.67	1233.89	298065
2023-05-12	1247.96	1259.98	1217.51	1236.18	218228
2023-05-15	1243.89	1284.77	1239.10	1265.96	211123
2023-05-16	1253.75	1283.55	1253.75	1261.33	149642
2023-05-17	1275.00	1318.71	1271.82	1318.71	232854
2023-05-18	1322.68	1345.44	1309.52	1321.11	220996
2023-05-19	1325.00	1334.96	1296.97	1306.03	116297
2023-05-22	1312.89	1314.13	1294.75	1306.87	165406
2023-05-23	1300.00	1319.96	1285.00	1298.26	160575
2023-05-24	1294.07	1301.95	1280.10	1292.74	167805
2023-05-25	1294.06	1298.94	1266.77	1268.29	128900
2023-05-26	1265.01	1275.60	1245.00	1273.15	109550
2023-05-30	1282.90	1282.90	1247.71	1269.14	134031
2023-05-31	1267.23	1276.89	1228.39	1247.20	171312
2023-06-01	1254.89	1273.48	1246.04	1269.83	101804
2023-06-02	1281.04	1320.00	1281.04	1298.03	86008
2023-06-05	1298.03	1298.03	1250.58	1256.66	131352
2023-06-06	1259.75	1305.33	1255.00	1288.71	122404
2023-06-07	1283.16	1303.96	1272.16	1276.62	115109
2023-06-08	1268.18	1287.38	1258.79	1283.46	79104
2023-06-09	1272.77	1295.18	1262.81	1284.97	67076
2023-06-12	1274.77	1291.55	1248.42	1268.63	152736
2023-06-13	1280.26	1307.25	1272.97	1304.90	125904
2023-06-14	1304.70	1317.84	1274.11	1280.70	130873
2023-06-15	1273.47	1306.68	1273.47	1298.64	111556
2023-06-16	1301.90	1301.90	1272.08	1282.99	182282
2023-06-20	1282.90	1289.27	1264.14	1275.74	74504
2023-06-21	1275.00	1276.74	1250.19	1252.17	97487
2023-06-22	1243.19	1248.39	1215.90	1219.53	101319
2023-06-23	1207.90	1223.12	1196.74	1208.38	140499
2023-06-26	1208.38	1234.97	1185.70	1189.18	126670
2023-06-27	1191.01	1207.02	1181.71	1183.76	98577
2023-06-28	1195.09	1230.45	1189.38	1225.28	94726
2023-06-29	1241.28	1277.98	1232.00	1273.36	93181
2023-06-30	1287.01	1298.21	1274.78	1283.45	85295
2023-07-03	1279.87	1294.61	1264.92	1290.61	41309
2023-07-05	1288.67	1299.85	1263.71	1277.05	73437
2023-07-06	1260.00	1269.82	1241.05	1264.04	54166
2023-07-07	1266.54	1302.49	1266.54	1284.88	64680
2023-07-10	1284.88	1299.75	1278.42	1286.00	57588
2023-07-11	1294.79	1301.10	1277.20	1280.86	99701
2023-07-12	1294.97	1325.00	1294.14	1297.24	87549
2023-07-13	1309.09	1321.53	1297.37	1311.43	72528
2023-07-14	1323.00	1341.40	1304.57	1317.77	88698
2023-07-17	1318.98	1369.77	1318.98	1364.00	95452
2023-07-18	1368.27	1386.07	1358.44	1367.35	68214
2023-07-19	1373.37	1385.34	1359.91	1374.37	89644
2023-07-20	1373.19	1382.96	1350.12	1372.39	76000
2023-07-21	1376.67	1378.74	1354.17	1365.52	48814
2023-07-24	1384.49	1402.77	1376.28	1386.73	64814
2023-07-25	1392.99	1405.77	1381.60	1385.35	48165
2023-07-26	1403.26	1428.14	1403.01	1414.46	55224
2023-07-27	1426.12	1457.98	1408.11	1420.80	130666
2023-07-28	1427.82	1431.97	1416.72	1429.28	83410
2023-07-31	1441.91	1441.91	1399.05	1431.30	104070
2023-08-01	1428.00	1429.00	1392.99	1424.15	99181
2023-08-02	1410.00	1428.65	1398.47	1421.32	90700
2023-08-03	1410.60	1498.50	1410.60	1492.43	161034
2023-08-04	1491.44	1502.99	1458.33	1470.04	109779
2023-08-07	1475.95	1512.07	1470.76	1512.07	64527
2023-08-08	1478.51	1492.00	1463.00	1488.50	67062
2023-08-09	1484.33	1497.51	1456.50	1456.50	59244
2023-08-10	1467.79	1470.00	1446.02	1465.02	33101
2023-08-11	1456.00	1474.60	1456.00	1469.63	37384
2023-08-14	1467.29	1467.29	1439.21	1460.67	50301
2023-08-15	1444.77	1444.77	1411.02	1429.24	83101
2023-08-16	1424.00	1435.64	1402.62	1403.97	46929
2023-08-17	1415.22	1415.22	1390.47	1392.60	50275
2023-08-18	1379.99	1411.46	1379.99	1394.58	53400
2023-08-21	1400.00	1403.53	1362.81	1385.66	64013
2023-08-22	1394.73	1398.96	1352.62	1355.87	97987
2023-08-23	1356.20	1379.63	1356.20	1375.42	56264
2023-08-24	1377.53	1392.93	1369.00	1369.46	55766
2023-08-25	1372.47	1372.47	1344.54	1361.68	48799
2023-08-28	1372.88	1385.59	1365.03	1365.69	48759
2023-08-29	1365.69	1398.66	1365.69	1392.37	56812
2023-08-30	1399.97	1405.52	1349.53	1362.91	82317
2023-08-31	1363.30	1373.82	1350.20	1360.40	84138
2023-09-01	1367.51	1393.88	1364.89	1369.15	67869
2023-09-05	1370.83	1373.26	1335.19	1339.15	65714
2023-09-06	1333.07	1349.91	1315.50	1326.50	60086
2023-09-07	1322.77	1336.50	1314.36	1323.77	61305
2023-09-08	1323.77	1349.06	1315.04	1326.54	42336
2023-09-11	1337.89	1356.20	1325.00	1326.89	43395
2023-09-12	1331.02	1369.41	1331.02	1352.21	49391
2023-09-13	1357.72	1357.72	1329.72	1344.68	40775
2023-09-14	1361.38	1370.60	1356.24	1356.24	47134
2023-09-15	1342.95	1342.95	1314.34	1317.86	196209
2023-09-18	1313.26	1345.61	1313.26	1337.48	67895
2023-09-19	1340.00	1360.03	1339.57	1352.88	55279
2023-09-20	1377.70	1400.00	1374.81	1377.39	92862
2023-09-21	1381.69	1384.00	1366.77	1380.00	67724
2023-09-22	1376.11	1380.43	1358.50	1370.14	40695
2023-09-25	1373.28	1395.69	1373.28	1381.07	54227
2023-09-26	1376.50	1392.49	1340.87	1349.24	73527
2023-09-27	1359.55	1379.48	1339.01	1368.59	59445
2023-09-28	1364.70	1386.66	1364.25	1370.60	28477
2023-09-29	1384.66	1394.51	1373.69	1380.10	80941
2023-10-02	1375.87	1380.86	1316.31	1335.29	76892
2023-10-03	1319.33	1319.33	1274.91	1290.13	51808
2023-10-04	1296.00	1334.38	1295.00	1330.98	41108
2023-10-05	1337.10	1360.29	1334.17	1355.46	53756
2023-10-06	1347.51	1377.56	1342.73	1354.10	48523
2023-10-09	1347.97	1373.79	1344.93	1356.10	37723
2023-10-10	1369.81	1403.95	1356.44	1385.00	59453
2023-10-11	1381.55	1408.54	1375.20	1390.13	35588
2023-10-12	1395.11	1399.49	1346.39	1347.98	65561
2023-10-13	1361.61	1365.06	1336.39	1351.28	41953
2023-10-16	1364.33	1395.99	1350.35	1387.74	53493
2023-10-17	1384.43	1413.92	1376.00	1379.36	65252
2023-10-18	1360.04	1369.14	1342.11	1356.43	50994
2023-10-19	1367.14	1371.67	1346.70	1355.77	57167
2023-10-20	1369.99	1369.99	1304.34	1308.66	87587
2023-10-23	1300.13	1326.83	1300.00	1302.48	42824
2023-10-24	1306.11	1318.78	1296.66	1307.75	75868
2023-10-25	1305.90	1306.19	1290.60	1301.67	90957
2023-10-26	1340.20	1450.56	1340.20	1414.47	135101
2023-10-27	1401.90	1403.04	1345.75	1348.52	95698
2023-10-30	1373.41	1404.01	1352.61	1388.79	50845
2023-10-31	1386.15	1388.55	1345.66	1380.74	78036
2023-11-01	1383.03	1396.77	1339.10	1356.12	65632
2023-11-02	1360.00	1408.37	1359.29	1390.00	62829
2023-11-03	1400.00	1440.57	1397.99	1434.98	56796
2023-11-06	1444.71	1444.71	1408.35	1428.26	53580
2023-11-07	1424.25	1435.15	1406.74	1408.33	53812
2023-11-08	1409.10	1412.00	1395.81	1399.27	39543
2023-11-09	1406.69	1411.00	1385.30	1385.33	29652
2023-11-10	1383.51	1411.90	1380.06	1405.47	26525
2023-11-13	1405.00	1416.08	1398.93	1407.40	36025
2023-11-14	1430.00	1464.53	1421.03	1427.23	96780
2023-11-15	1430.12	1480.94	1430.12	1478.33	88785
2023-11-16	1477.00	1485.64	1446.27	1450.80	90296
2023-11-17	1471.30	1479.00	1450.21	1460.11	57027
2023-11-20	1465.23	1465.23	1444.59	1455.12	69765
2023-11-21	1448.74	1461.08	1432.52	1435.67	70430
2023-11-22	1432.27	1446.96	1414.69	1419.38	59786
2023-11-24	1425.85	1445.27	1425.85	1435.40	37469
2023-11-27	1422.50	1450.89	1422.50	1449.11	79302
2023-11-28	1447.26	1447.26	1405.34	1424.34	62914
2023-11-29	1428.05	1465.00	1428.05	1442.37	44309
2023-11-30	1451.00	1471.31	1435.76	1467.89	74972
2023-12-01	1466.90	1498.16	1466.90	1485.79	63024
2023-12-04	1480.53	1490.90	1469.51	1477.16	67475
2023-12-05	1477.16	1478.29	1447.98	1451.70	49868
2023-12-06	1445.00	1475.82	1412.24	1414.80	93424
2023-12-07	1410.57	1441.70	1393.70	1429.38	66728
2023-12-08	1422.06	1459.00	1422.06	1446.47	48139
2023-12-11	1443.90	1461.75	1419.50	1423.53	62651
2023-12-12	1428.18	1448.38	1409.00	1440.00	129764
2023-12-13	1437.84	1478.44	1419.03	1476.09	115126
2023-12-14	1491.00	1528.12	1432.60	1437.48	152756
2023-12-15	1437.72	1455.00	1413.04	1430.73	143504
2023-12-18	1431.00	1440.17	1420.15	1430.29	113307
2023-12-19	1426.88	1455.08	1426.88	1441.34	87787
2023-12-20	1428.00	1444.69	1405.70	1408.97	88215
2023-12-21	1413.64	1428.75	1408.95	1419.55	65852
2023-12-22	1420.16	1451.11	1420.16	1431.24	51209
2023-12-26	1431.24	1460.00	1430.02	1444.28	44507
2023-12-27	1447.00	1463.84	1426.02	1431.45	68905
2023-12-28	1426.00	1437.70	1423.12	1437.68	50299
2023-12-29	1428.20	1440.07	1418.97	1418.97	54274
2024-01-02	1418.97	1438.85	1410.71	1438.85	67640
2024-01-03	1426.69	1432.82	1400.13	1401.31	56155
2024-01-04	1400.00	1422.69	1385.01	1388.35	90751
2024-01-05	1388.35	1411.28	1381.43	1384.23	85675
2024-01-08	1389.00	1421.11	1384.30	1419.96	71897
2024-01-09	1407.68	1413.29	1378.18	1390.52	81661
2024-01-10	1392.16	1414.64	1384.08	1401.25	64449
2024-01-11	1394.11	1402.86	1373.10	1398.57	64423
2024-01-12	1397.07	1416.80	1383.68	1393.38	64070
2024-01-16	1389.43	1402.56	1377.34	1379.69	62601
2024-01-17	1371.36	1387.32	1363.97	1373.91	53137
2024-01-18	1377.44	1388.55	1371.77	1385.41	51560
2024-01-19	1394.70	1413.98	1378.91	1409.68	67340
2024-01-22	1413.00	1439.32	1413.00	1435.80	66304
2024-01-23	1439.67	1480.58	1439.45	1448.86	96062
2024-01-24	1452.01	1460.97	1418.37	1423.62	97234
2024-01-25	1430.99	1438.54	1384.42	1412.41	126881
2024-01-26	1383.00	1539.51	1383.00	1490.18	141820
2024-01-29	1505.00	1517.56	1474.17	1484.83	103849
2024-01-30	1484.83	1551.53	1482.79	1536.97	128211
2024-01-31	1506.73	1530.69	1498.17	1510.00	167659
2024-02-01	1510.00	1516.23	1457.74	1485.77	163989
2024-02-02	1489.51	1552.00	1480.00	1519.65	124616
2024-02-05	1515.67	1539.58	1508.50	1534.43	95025
2024-02-06	1539.80	1546.00	1469.36	1483.05	110042
2024-02-07	1484.12	1489.82	1438.08	1484.03	80885
2024-02-08	1474.01	1485.20	1466.46	1478.12	39308
2024-02-09	1477.80	1500.00	1470.00	1494.81	42673
2024-02-12	1499.00	1509.99	1490.02	1492.01	48463
2024-02-13	1480.07	1505.65	1460.76	1479.90	80819
2024-02-14	1492.72	1509.40	1467.51	1492.94	53383
2024-02-15	1494.87	1533.94	1494.87	1533.91	52542
2024-02-16	1533.00	1536.12	1513.24	1514.99	57085
2024-02-20	1484.92	1525.92	1475.86	1510.06	97649
2024-02-21	1513.00	1530.00	1490.30	1523.19	84280
2024-02-22	1523.19	1536.50	1500.94	1521.15	62518
2024-02-23	1535.97	1540.70	1522.15	1534.60	49490
2024-02-26	1538.79	1582.69	1525.82	1569.00	95274
2024-02-27	1555.08	1598.25	1555.08	1590.13	80615
2024-02-28	1581.39	1585.00	1555.20	1566.29	59615
2024-02-29	1573.56	1579.17	1540.30	1573.81	132241
2024-03-01	1568.31	1573.74	1543.95	1567.65	80106
2024-03-04	1561.71	1609.75	1551.86	1561.80	142636
2024-03-05	1561.50	1623.98	1557.04	1601.15	102378
2024-03-06	1603.00	1604.82	1559.58	1572.06	91346
2024-03-07	1573.21	1581.20	1552.00	1566.81	70643
2024-03-08	1568.99	1585.04	1547.58	1553.60	61141
2024-03-11	1547.63	1548.88	1505.75	1505.75	104482
2024-03-12	1513.98	1553.16	1505.73	1548.86	79487
2024-03-13	1545.16	1573.07	1526.55	1549.47	88066
2024-03-14	1543.05	1557.82	1515.02	1531.00	81215
2024-03-15	1531.29	1557.29	1524.49	1542.90	98116
2024-03-18	1548.21	1565.97	1546.13	1549.44	58855
2024-03-19	1541.00	1565.00	1539.59	1548.00	148457
2024-03-20	1538.20	1589.98	1538.20	1580.87	65553
2024-03-21	1605.00	1624.99	1569.58	1613.63	93914
2024-03-22	1618.98	1625.00	1584.00	1600.23	57153
2024-03-25	1601.00	1619.92	1599.56	1603.54	38296
2024-03-26	1617.99	1617.99	1596.15	1599.75	33352
2024-03-27	1608.64	1618.45	1594.18	1616.88	49935
2024-03-28	1618.00	1651.73	1598.95	1635.00	93538
2024-04-01	1635.00	1635.00	1603.13	1606.87	51387
2024-04-02	1595.51	1608.00	1586.96	1601.04	101611
2024-04-03	1606.00	1607.81	1577.62	1581.30	39744
2024-04-04	1603.24	1626.99	1574.18	1578.80	143442
2024-04-05	1592.84	1606.99	1577.64	1594.57	84602
2024-04-08	1583.11	1649.20	1583.11	1632.25	79885
2024-04-09	1634.00	1634.00	1594.82	1605.66	72249
2024-04-10	1582.39	1608.09	1565.10	1607.61	65254
2024-04-11	1595.11	1607.90	1567.79	1601.00	74673
2024-04-12	1600.00	1602.50	1560.95	1569.17	63053
2024-04-15	1580.37	1592.00	1533.18	1537.60	65465
2024-04-16	1537.29	1539.34	1518.00	1532.51	66554
2024-04-17	1542.43	1563.53	1541.81	1550.00	57842
2024-04-18	1556.40	1567.74	1535.73	1551.91	65761
2024-04-19	1551.57	1570.85	1536.51	1567.36	65460
2024-04-22	1582.00	1626.89	1562.65	1622.75	62042
2024-04-23	1625.00	1652.04	1618.77	1622.72	76015
2024-04-24	1627.55	1650.00	1625.05	1639.63	77987
2024-04-25	1638.70	1810.03	1634.91	1800.35	170431
2024-04-26	1794.05	1797.24	1740.42	1754.50	107438
2024-04-29	1766.99	1771.60	1697.39	1707.48	104316
2024-04-30	1702.00	1716.00	1675.22	1686.76	95239
2024-05-01	1694.99	1718.34	1670.61	1675.99	105651
2024-05-02	1699.89	1727.70	1686.23	1713.50	90149
2024-05-03	1729.00	1745.15	1700.30	1710.00	62387
2024-05-06	1713.23	1743.85	1713.23	1725.83	80588
2024-05-07	1724.58	1745.50	1706.80	1712.33	73214
2024-05-08	1700.00	1737.32	1700.00	1731.92	65789
2024-05-09	1727.98	1759.99	1727.98	1732.92	66458
2024-05-10	1731.60	1755.40	1731.60	1736.90	57309
2024-05-13	1741.00	1752.86	1735.69	1742.85	61800
2024-05-14	1742.85	1760.00	1727.41	1738.09	85589
2024-05-15	1734.10	1749.94	1718.16	1721.84	82385
2024-05-16	1722.00	1764.66	1722.00	1757.29	81126
2024-05-17	1770.00	1781.14	1755.79	1767.54	70233
2024-05-20	1775.26	1789.75	1763.24	1763.45	76348
2024-05-21	1763.45	1786.84	1756.71	1777.41	79975
2024-05-22	1784.53	1800.82	1768.79	1780.14	85991
2024-05-23	1766.51	1768.15	1737.41	1748.20	87483
2024-05-24	1743.51	1786.80	1743.51	1781.25	69873
2024-05-28	1788.74	1790.10	1770.36	1778.15	75746
2024-05-29	1767.00	1768.80	1738.98	1743.77	70899
2024-05-30	1748.67	1758.47	1720.97	1725.00	111861
2024-05-31	1721.40	1726.70	1687.69	1698.43	413665
2024-06-03	1703.00	1713.36	1670.83	1692.99	79451
2024-06-04	1701.37	1710.62	1663.23	1669.72	53653
2024-06-05	1670.10	1695.38	1670.10	1689.19	66563
2024-06-06	1687.99	1703.03	1680.39	1695.63	99272
2024-06-07	1689.00	1706.00	1662.58	1688.80	103536
2024-06-10	1684.00	1696.10	1665.71	1670.84	66468
2024-06-11	1662.00	1662.00	1623.98	1646.49	80351
2024-06-12	1668.00	1684.51	1651.97	1662.30	90709
2024-06-13	1670.69	1670.69	1637.39	1641.49	42404
2024-06-14	1631.00	1643.96	1614.66	1631.83	36921
2024-06-17	1635.38	1655.56	1634.00	1650.81	43452
2024-06-18	1655.86	1674.17	1637.26	1639.71	64087
2024-06-20	1641.00	1663.07	1631.60	1652.46	77083
2024-06-21	1648.02	1648.09	1616.30	1646.12	108677
2024-06-24	1645.22	1659.83	1630.54	1640.93	61430
2024-06-25	1639.01	1655.63	1626.61	1633.85	51212
2024-06-26	1624.63	1655.42	1613.80	1649.07	74642
2024-06-27	1650.30	1681.21	1638.99	1679.46	52520
2024-06-28	1690.14	1710.81	1659.32	1683.61	172177
2024-07-01	1683.53	1722.67	1682.93	1697.56	73440
2024-07-02	1704.79	1740.65	1693.78	1728.20	98687
2024-07-03	1737.37	1756.87	1714.77	1716.10	41332
2024-07-05	1716.10	1716.10	1689.10	1692.55	87065
2024-07-08	1695.00	1698.00	1669.15	1685.92	41254
2024-07-09	1698.99	1736.71	1698.99	1720.09	51673
2024-07-10	1724.81	1746.38	1707.75	1743.19	40713
2024-07-11	1743.00	1758.59	1733.38	1747.39	38857
2024-07-12	1747.37	1758.45	1738.79	1748.90	40841
2024-07-15	1763.00	1793.59	1758.39	1775.67	57951
2024-07-16	1787.00	1849.95	1787.00	1831.10	121858
2024-07-17	1829.28	1856.30	1827.49	1834.48	69868
2024-07-18	1825.00	1847.66	1804.84	1832.69	76258
2024-07-19	1825.84	1854.08	1825.84	1832.79	85465
2024-07-22	1832.79	1847.63	1805.58	1844.40	82107
2024-07-23	1835.15	1884.08	1835.09	1873.11	123480
2024-07-24	1865.90	1885.00	1848.70	1862.27	75239
2024-07-25	1900.00	2059.10	1900.00	2051.05	247010
2024-07-26	2080.00	2112.64	2046.83	2110.45	163482
2024-07-29	2146.77	2146.77	2084.85	2095.84	136903
2024-07-30	2103.67	2174.80	2103.67	2128.51	148554
2024-07-31	2123.41	2123.53	2075.74	2087.69	136556
2024-08-01	2085.75	2093.00	2031.96	2073.40	141145
2024-08-02	2032.34	2032.34	1951.71	1957.66	108964
2024-08-05	1860.91	1915.56	1834.12	1889.34	120277
2024-08-06	1892.01	1942.87	1887.79	1901.24	91537
2024-08-07	1912.87	1948.76	1912.87	1920.86	123002
2024-08-08	1931.19	1975.00	1931.19	1961.49	99238
2024-08-09	1961.05	1982.40	1939.43	1974.15	67240
2024-08-12	1980.00	1995.47	1954.58	1961.80	90757
2024-08-13	1972.10	2000.18	1971.52	1997.00	130956
2024-08-14	2007.00	2010.00	1991.00	1999.61	116855
2024-08-15	2012.69	2061.70	2010.00	2048.43	105323
2024-08-16	2031.33	2054.65	2031.33	2048.29	68454
2024-08-19	2048.29	2063.40	2020.96	2023.50	68376
2024-08-20	2010.15	2015.94	1999.00	1999.35	51545
2024-08-21	2003.00	2003.00	1969.46	1969.75	70009
2024-08-22	1972.19	2006.78	1972.19	1993.65	61524
2024-08-23	1996.30	2028.96	1985.62	2015.05	114497
2024-08-26	2023.08	2024.05	1942.50	1950.80	110127
2024-08-27	1950.00	1977.98	1943.74	1960.58	75114
2024-08-28	1958.16	1982.00	1958.16	1978.09	54584
2024-08-29	1987.29	1996.48	1968.51	1991.97	65774
2024-08-30	1994.04	2033.84	1994.04	2030.70	73304
2024-09-03	2029.00	2047.41	1998.03	2007.85	80618
2024-09-04	2006.13	2020.12	1972.14	1975.09	58634
2024-09-05	1983.48	1983.48	1944.30	1952.42	57044
2024-09-06	1946.55	1956.58	1897.05	1898.10	91381
2024-09-09	1917.01	1931.42	1898.74	1900.68	86351
2024-09-10	1907.99	1907.99	1792.18	1825.97	142144
2024-09-11	1825.49	1833.92	1783.15	1819.60	80522
2024-09-12	1813.59	1862.11	1813.19	1825.45	70207
2024-09-13	1828.08	1856.41	1824.23	1832.68	135053
2024-09-16	1840.00	1873.14	1839.78	1871.32	67645
2024-09-17	1873.31	1916.20	1873.31	1915.14	70870
2024-09-18	1916.05	1940.00	1896.55	1898.95	93373
2024-09-19	1935.00	1943.74	1913.31	1939.57	77742
2024-09-20	1940.94	1968.16	1936.09	1965.18	132107
2024-09-23	1972.00	1996.72	1936.58	1955.89	159782
2024-09-24	1952.00	1955.00	1853.04	1856.96	171585
2024-09-25	1860.15	1867.15	1834.33	1837.49	95480
2024-09-26	1845.55	1894.59	1845.55	1876.68	139154
2024-09-27	1876.00	1881.74	1840.00	1845.53	58426
2024-09-30	1840.24	1850.00	1814.73	1840.95	102586
2024-10-01	1834.11	1834.11	1792.15	1818.78	83950
2024-10-02	1809.72	1833.11	1809.72	1827.23	68680
2024-10-03	1819.46	1865.00	1813.44	1862.71	79837
2024-10-04	1889.90	1956.02	1889.90	1950.12	94468
2024-10-07	1940.34	1949.71	1912.51	1945.48	74267
2024-10-08	1949.69	1969.03	1936.70	1939.90	62623
2024-10-09	1935.01	2003.20	1935.01	1974.84	59946
2024-10-10	1974.84	2004.78	1974.84	1996.73	60789
2024-10-11	2004.62	2046.56	1999.22	2021.10	70305
2024-10-14	2023.00	2041.14	2023.00	2035.43	57347
2024-10-15	2042.00	2087.42	2026.58	2026.58	57684
2024-10-16	2044.74	2056.45	2030.12	2043.81	63418
2024-10-17	2054.00	2092.05	2045.18	2085.27	64429
2024-10-18	2080.01	2119.16	2078.28	2115.01	62784
2024-10-21	2128.00	2128.00	2057.01	2059.01	56691
2024-10-22	2043.21	2085.24	2033.06	2081.00	62487
2024-10-23	2084.86	2116.00	2074.73	2082.60	80727
2024-10-24	1950.00	1950.00	1795.06	1879.94	305601
2024-10-25	1865.43	1909.03	1846.16	1881.83	133780
2024-10-28	1882.82	1932.23	1881.79	1926.03	83759
2024-10-29	1908.40	1960.70	1908.40	1941.86	115068
2024-10-30	1930.88	1987.16	1930.88	1974.07	87240
2024-10-31	1986.34	2020.35	1935.53	1937.35	85870
2024-11-01	1935.00	1962.15	1923.96	1926.77	76168
2024-11-04	1927.81	1929.43	1895.17	1905.96	71965
2024-11-05	1901.01	1932.53	1901.01	1921.51	67821
2024-11-06	2051.55	2275.90	2051.55	2272.62	268042
2024-11-07	2245.18	2253.19	2167.16	2172.87	125305
2024-11-08	2182.25	2182.25	2153.19	2165.65	78960
2024-11-11	2207.68	2208.51	2184.77	2193.07	101140
2024-11-12	2222.62	2222.62	2166.46	2175.45	109693
2024-11-13	2196.45	2224.33	2160.85	2163.07	60287
2024-11-14	2174.73	2180.05	2138.24	2152.02	82152
2024-11-15	2169.80	2203.18	2164.06	2200.46	63438
2024-11-18	2213.45	2222.21	2175.54	2194.42	79202
2024-11-19	2162.98	2240.35	2162.98	2217.73	87867
2024-11-20	2211.36	2268.37	2211.36	2258.67	114242
2024-11-21	2265.75	2325.84	2264.31	2324.23	92742
2024-11-22	2296.34	2363.90	2296.34	2353.08	93166
2024-11-25	2352.94	2388.78	2321.18	2341.02	178087
2024-11-26	2325.94	2350.27	2314.23	2325.96	81736
2024-11-27	2344.25	2350.48	2308.48	2308.48	52279
2024-11-29	2317.85	2320.00	2289.97	2295.00	67738
2024-12-02	2301.03	2329.02	2221.15	2223.21	118742
2024-12-03	2243.95	2243.95	2180.82	2209.89	108009
2024-12-04	2201.85	2204.00	2138.81	2197.92	84782
2024-12-05	2216.11	2234.93	2194.30	2195.63	55367
2024-12-06	2207.94	2207.94	2177.00	2196.60	53977
2024-12-09	2196.60	2205.00	2152.36	2152.41	92175
2024-12-10	2171.44	2180.36	2115.68	2121.05	82637
2024-12-11	2131.00	2139.52	2084.97	2097.67	123075
2024-12-12	2103.15	2104.02	2062.52	2074.88	73832
2024-12-13	2070.01	2091.86	2069.94	2086.91	56224
2024-12-16	2088.60	2128.66	2087.91	2123.44	89489
2024-12-17	2134.98	2134.98	2088.04	2107.94	141218
2024-12-18	2129.82	2133.23	2024.01	2029.36	80025
2024-12-19	2033.25	2099.82	2033.25	2070.94	121169
2024-12-20	2053.18	2131.00	2033.65	2130.51	160969
2024-12-23	2136.92	2136.92	2099.04	2127.96	48953
2024-12-24	2116.89	2159.61	2116.89	2152.98	30598
2024-12-26	2136.88	2157.21	2132.87	2153.14	43789
2024-12-27	2144.93	2155.69	2117.31	2132.44	41546
2024-12-30	2121.02	2143.78	2099.61	2112.93	63991
2024-12-31	2116.61	2134.13	2108.19	2113.02	51208
2025-01-02	2128.00	2139.64	2098.64	2102.56	48540
2025-01-03	2109.22	2152.91	2089.83	2150.62	48213
2025-01-06	2172.12	2204.75	2127.99	2149.75	92823
2025-01-07	2155.12	2161.67	2109.27	2116.86	85498
2025-01-08	2106.87	2111.66	2089.51	2094.00	51712
2025-01-10	2083.18	2083.34	2040.28	2063.80	69680
2025-01-13	2030.92	2088.78	2030.92	2085.61	67924
2025-01-14	2120.00	2144.93	2093.52	2140.00	56991
2025-01-15	2197.99	2204.22	2131.67	2152.52	85812
2025-01-16	2141.89	2172.01	2099.11	2156.01	59960
2025-01-17	2160.07	2192.90	2154.16	2188.94	51697
2025-01-21	2207.34	2250.01	2204.47	2231.14	76312
2025-01-22	2227.79	2234.74	2204.56	2218.11	68937
2025-01-23	2235.89	2252.28	2210.78	2216.49	107185
2025-01-24	2315.61	2412.93	2223.04	2225.00	151278
2025-01-27	2183.95	2217.00	2162.30	2182.30	125345
2025-01-28	2160.01	2197.59	2119.24	2179.18	109036
2025-01-29	2190.72	2222.51	2175.40	2199.94	68369
2025-01-30	2217.08	2231.70	2202.79	2218.30	56065
2025-01-31	2210.00	2245.34	2202.70	2204.69	41405
2025-02-03	2164.44	2173.29	2135.00	2142.01	64536
2025-02-04	2110.46	2163.86	2110.46	2149.72	44758
2025-02-05	2164.99	2180.04	2151.58	2172.79	48232
2025-02-06	2196.79	2214.01	2183.53	2210.47	48297
2025-02-07	2213.00	2237.50	2173.75	2218.40	65466
2025-02-10	2218.59	2218.59	2153.66	2154.57	58313
2025-02-11	2135.45	2174.89	2135.45	2155.94	49186
2025-02-12	2146.75	2152.98	2125.31	2125.31	42244
2025-02-13	2125.31	2140.00	2102.57	2107.02	72735
2025-02-14	2101.05	2141.49	2100.05	2141.49	34868
2025-02-18	2152.42	2190.58	2152.42	2165.51	72884
2025-02-19	2147.67	2170.01	2138.62	2156.78	51445
2025-02-20	2156.14	2156.14	2080.19	2117.11	52538
2025-02-21	2107.15	2117.99	2049.23	2049.25	72498
2025-02-24	2055.10	2060.40	2017.24	2025.02	48445
2025-02-25	2031.17	2041.19	1981.60	1993.74	65727
2025-02-26	2007.52	2044.46	1995.42	2024.41	52772
2025-02-27	2035.07	2044.33	2020.79	2035.88	52257
2025-02-28	2033.93	2048.06	2008.53	2048.06	70633
2025-03-03	2033.21	2057.78	1975.99	1989.62	61250
2025-03-04	1955.00	1955.00	1850.27	1901.91	94234
2025-03-05	1893.99	1912.80	1870.14	1891.67	83193
2025-03-06	1853.81	1872.15	1830.00	1847.81	66925
2025-03-07	1845.54	1875.33	1795.68	1869.60	89163
2025-03-10	1819.82	1848.39	1694.05	1731.74	193412
2025-03-11	1754.48	1775.15	1715.56	1728.36	126621
2025-03-12	1767.75	1796.96	1734.58	1755.93	115357
2025-03-13	1764.64	1767.50	1716.64	1738.71	78062
2025-03-14	1761.43	1808.86	1732.85	1807.49	84680
2025-03-17	1803.26	1846.35	1791.79	1836.66	71748
2025-03-18	1822.91	1849.41	1807.26	1835.15	52383
2025-03-19	1828.47	1886.56	1820.41	1881.93	109637
2025-03-20	1882.00	1907.29	1837.24	1842.96	142802
2025-03-21	1847.03	1887.78	1828.32	1851.20	136163
2025-03-24	1820.00	1891.43	1820.00	1883.23	107258
2025-03-25	1882.85	1918.00	1879.44	1892.29	150702
2025-03-26	1902.38	1921.78	1870.13	1877.75	78886
2025-03-27	1875.99	1886.54	1849.93	1880.07	71486
2025-03-28	1878.76	1881.39	1822.93	1835.10	77973
2025-03-31	1802.55	1859.40	1763.48	1854.12	123178
2025-04-01	1834.05	1842.50	1800.85	1823.47	71249
2025-04-02	1788.50	1861.70	1788.50	1859.58	92306
2025-04-03	1734.78	1779.52	1627.99	1632.06	146099
2025-04-04	1540.84	1590.00	1473.62	1571.21	259720
2025-04-07	1516.12	1670.52	1492.00	1606.17	209679
2025-04-08	1692.15	1695.00	1542.19	1561.69	184828
2025-04-09	1559.34	1759.98	1515.79	1736.33	151951
2025-04-10	1699.27	1699.27	1572.03	1639.64	163030
2025-04-11	1635.54	1662.78	1581.27	1657.49	95960
2025-04-14	1678.85	1690.67	1655.78	1673.22	71873
2025-04-15	1689.01	1727.30	1675.54	1697.92	99403
2025-04-16	1673.86	1712.53	1663.75	1691.76	68164
2025-04-17	1705.44	1725.74	1693.27	1716.62	59744
2025-04-21	1712.80	1760.47	1658.29	1684.73	76699
2025-04-22	1697.10	1742.29	1680.50	1734.53	85152
2025-04-23	1784.56	1855.83	1757.36	1772.04	112775
2025-04-24	1796.20	1806.49	1703.95	1790.65	133597
2025-04-25	1739.88	1789.55	1739.88	1779.26	82706
2025-04-28	1790.21	1792.10	1757.52	1772.21	72963
2025-04-29	1769.83	1802.74	1760.98	1793.05	48570
2025-04-30	1750.00	1781.59	1734.95	1779.14	77469
2025-05-01	1764.64	1803.32	1752.96	1781.47	67772
2025-05-02	1807.97	1847.68	1807.97	1831.32	83400
2025-05-05	1812.00	1867.85	1812.00	1843.29	75994
2025-05-06	1815.53	1846.25	1772.29	1778.04	211466
2025-05-07	1799.00	1822.51	1786.20	1794.69	110140
2025-05-08	1809.67	1844.91	1808.08	1830.22	92920
2025-05-09	1842.05	1843.37	1827.00	1841.60	43487
2025-05-12	1945.40	1981.57	1919.80	1940.30	102263
2025-05-13	1939.80	1969.24	1931.46	1955.12	77901
2025-05-14	1962.98	1965.85	1939.99	1962.92	64769
2025-05-15	1953.72	1977.80	1942.64	1966.55	54022
2025-05-16	1962.33	1973.81	1952.31	1953.58	59231
2025-05-19	1934.29	1947.35	1928.44	1937.79	42434
2025-05-20	1934.20	1941.29	1917.10	1918.20	60390
2025-05-21	1899.40	1900.00	1839.42	1841.77	73137
2025-05-22	1841.23	1854.25	1830.75	1841.04	70032
2025-05-23	1800.46	1832.86	1800.46	1822.27	45012
2025-05-27	1825.01	1856.78	1824.48	1853.57	106444
2025-05-28	1855.25	1856.10	1833.89	1833.89	56812
2025-05-29	1852.39	1852.39	1819.67	1844.25	111882
2025-05-30	1838.98	1849.67	1807.22	1848.88	164290
2025-06-02	1848.88	1848.88	1789.64	1799.50	85243
2025-06-03	1802.10	1846.39	1790.60	1842.86	76069
2025-06-04	1832.11	1854.14	1828.49	1828.49	54961
2025-06-05	1835.00	1835.00	1805.19	1814.09	53348
2025-06-06	1832.07	1859.77	1827.58	1856.28	51036
2025-06-09	1860.43	1863.91	1829.42	1831.72	83866
2025-06-10	1845.79	1864.73	1821.33	1861.30	72217
2025-06-11	1869.00	1874.30	1850.10	1871.02	83697
2025-06-12	1855.18	1870.87	1826.04	1841.27	114923
2025-06-13	1832.23	1846.00	1787.03	1818.68	70915
2025-06-16	1833.11	1842.06	1816.67	1816.89	59196
2025-06-17	1797.11	1817.91	1797.11	1808.50	59498
2025-06-18	1806.95	1854.44	1806.95	1845.31	77260
2025-06-20	1857.16	1874.17	1855.89	1870.32	159879
2025-06-23	1865.17	1892.00	1834.47	1889.51	75780
2025-06-24	1906.82	1946.00	1903.66	1908.42	82673
2025-06-25	1924.60	1924.60	1897.33	1911.75	70486
2025-06-26	1918.88	1962.25	1918.88	1959.99	60934
2025-06-27	1965.06	1974.00	1945.42	1956.86	200891
2025-06-30	1968.46	1999.39	1956.31	1956.47	77776

Explore More About FCNCA

Coins representing dividend payouts and trends

FCNCA Dividend History

Discover First Citizens BancShares'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

FCNCA Stock Split History

Discover First Citizens BancShares'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

FCNCA Historical Prices

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

Web Analytics