Historical Prices for GS

GS Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for GS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of GS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1999-05-04	76.00	77.25	70.00	70.38	22320900
1999-05-05	69.88	69.88	66.25	69.13	7565700
1999-05-06	68.00	69.38	67.06	67.94	2905700
1999-05-07	67.94	74.88	66.75	74.13	4862300
1999-05-10	73.38	73.50	70.25	70.69	2589400
1999-05-11	70.00	71.19	69.50	70.63	1839800
1999-05-12	71.00	74.88	69.13	73.50	2659300
1999-05-13	73.25	75.25	72.50	73.19	1142900
1999-05-14	71.25	72.25	69.06	70.19	2058400
1999-05-17	69.13	70.25	68.00	68.63	2075000
1999-05-18	68.25	70.44	68.13	68.63	1407100
1999-05-19	69.38	69.81	68.75	69.31	727400
1999-05-20	69.56	70.13	68.38	68.38	520800
1999-05-21	68.13	68.81	67.50	67.50	936200
1999-05-24	67.00	67.25	65.00	65.31	1493000
1999-05-25	64.13	65.94	64.00	64.50	1662400
1999-05-26	65.63	66.63	63.06	66.06	1602900
1999-05-27	65.00	67.75	64.69	67.75	1220500
1999-05-28	67.75	68.81	67.00	67.94	901900
1999-06-01	66.63	66.63	63.56	64.19	953900
1999-06-02	63.75	64.06	62.00	63.25	2204300
1999-06-03	64.00	64.19	63.13	63.63	852600
1999-06-04	64.31	67.00	64.31	65.38	1357400
1999-06-07	65.19	67.75	65.19	65.94	891900
1999-06-08	65.38	65.69	63.75	63.75	571700
1999-06-09	64.25	65.50	63.63	65.50	611400
1999-06-10	64.88	64.94	63.31	63.38	664200
1999-06-11	63.94	64.31	62.31	63.25	969300
1999-06-14	63.50	64.00	60.50	61.25	821100
1999-06-15	62.88	63.38	62.25	62.75	831700
1999-06-16	63.94	65.44	63.94	65.25	690300
1999-06-17	64.50	66.88	64.50	65.00	955700
1999-06-18	64.25	64.88	63.50	64.81	613900
1999-06-21	66.69	69.94	66.56	69.50	1811000
1999-06-22	70.13	70.13	67.75	68.00	1165900
1999-06-23	67.06	67.44	64.88	65.00	1351700
1999-06-24	66.06	66.50	64.50	65.06	1408900
1999-06-25	65.50	66.81	65.38	66.25	1111500
1999-06-28	66.44	67.50	65.75	66.56	784600
1999-06-29	66.00	68.50	66.00	67.75	629800
1999-06-30	68.50	72.25	66.13	72.25	2127600
1999-07-01	71.38	71.44	69.75	70.81	813600
1999-07-02	70.56	71.19	69.69	70.94	536900
1999-07-06	70.00	71.19	69.25	70.50	747600
1999-07-07	69.56	70.00	68.00	68.00	648800
1999-07-08	68.00	68.88	67.19	67.25	424400
1999-07-09	67.44	68.19	67.25	67.25	312700
1999-07-12	68.00	68.94	67.88	68.38	547700
1999-07-13	68.25	68.69	67.63	67.88	969600
1999-07-14	67.38	67.75	67.31	67.63	888200
1999-07-15	68.00	68.00	67.50	67.94	864700
1999-07-16	67.75	68.75	67.75	68.06	476700
1999-07-19	68.25	70.75	68.25	69.44	646100
1999-07-20	69.13	70.44	67.88	68.13	886100
1999-07-21	68.00	68.06	67.13	67.88	626100
1999-07-22	68.13	68.25	66.50	66.50	579500
1999-07-23	66.38	66.38	64.00	64.06	767200
1999-07-26	64.25	64.75	63.19	63.25	749500
1999-07-27	64.25	65.75	63.31	65.50	592200
1999-07-28	65.25	66.38	64.00	66.06	584800
1999-07-29	65.50	65.50	64.50	65.00	646000
1999-07-30	65.00	65.00	63.63	64.31	629600
1999-08-02	64.25	64.56	62.38	62.81	566400
1999-08-03	62.81	62.81	60.75	60.81	837700
1999-08-04	60.56	61.50	60.00	60.00	1281600
1999-08-05	59.81	60.00	57.81	59.25	1539900
1999-08-06	58.94	58.94	56.00	56.25	1308500
1999-08-09	56.50	57.50	55.81	55.81	1347500
1999-08-10	56.25	57.19	55.19	57.00	1817400
1999-08-11	57.88	61.56	57.44	61.50	1369200
1999-08-12	61.44	62.19	60.56	60.69	832800
1999-08-13	62.44	63.25	62.06	63.13	557400
1999-08-16	63.00	63.00	60.88	62.88	762600
1999-08-17	63.25	64.50	62.63	63.00	936900
1999-08-18	63.00	63.00	61.06	62.31	819300
1999-08-19	61.63	62.50	60.81	61.56	624600
1999-08-20	61.81	62.94	61.63	62.31	439600
1999-08-23	62.81	63.81	62.63	63.63	837200
1999-08-24	63.56	65.00	62.81	63.44	894200
1999-08-25	63.13	64.31	62.31	64.00	449900
1999-08-26	64.00	64.88	62.75	62.75	378400
1999-08-27	63.00	63.00	61.50	61.56	265300
1999-08-30	61.75	61.75	59.31	59.31	438100
1999-08-31	59.50	60.50	58.69	59.81	496600
1999-09-01	60.56	60.69	59.81	60.31	560100
1999-09-02	59.50	60.44	58.88	59.25	727600
1999-09-03	60.75	63.13	60.75	63.13	754900
1999-09-07	63.00	64.44	62.44	62.50	813600
1999-09-08	62.44	63.63	62.13	62.56	732100
1999-09-09	62.50	62.56	61.00	61.75	448800
1999-09-10	62.38	63.09	61.63	63.09	636300
1999-09-13	62.19	62.81	62.00	62.13	250700
1999-09-14	61.38	61.38	58.75	59.38	1160600
1999-09-15	60.13	60.13	58.06	58.31	970200
1999-09-16	58.56	59.13	57.44	57.69	753200
1999-09-17	58.63	60.06	58.50	60.06	1116700
1999-09-20	60.06	60.75	59.50	60.75	721800
1999-09-21	60.56	61.75	58.38	59.13	2369100
1999-09-22	59.94	62.00	59.06	61.31	1534700
1999-09-23	61.75	62.25	60.75	60.81	889800
1999-09-24	61.06	62.19	60.88	61.94	831400
1999-09-27	62.00	62.63	61.25	61.56	624700
1999-09-28	61.31	62.25	61.06	62.25	819900
1999-09-29	62.38	62.75	61.13	61.44	800900
1999-09-30	61.94	62.50	61.00	61.00	1113400
1999-10-01	61.00	61.25	58.31	59.19	793300
1999-10-04	59.50	61.69	59.50	61.69	739400
1999-10-05	62.13	63.25	61.38	62.25	1040500
1999-10-06	62.13	64.00	61.81	64.00	944200
1999-10-07	64.00	64.13	63.19	63.19	366300
1999-10-08	62.50	63.94	61.88	63.94	488800
1999-10-11	63.75	63.94	63.50	63.69	229300
1999-10-12	63.69	63.75	62.75	62.94	644200
1999-10-13	62.38	62.63	60.69	61.00	393000
1999-10-14	60.50	62.56	58.88	62.00	1016000
1999-10-15	60.50	60.63	58.25	59.75	1088000
1999-10-18	60.25	60.25	57.94	59.25	732700
1999-10-19	59.50	61.00	59.50	60.38	1082700
1999-10-20	60.50	62.38	60.50	61.75	499800
1999-10-21	61.25	61.81	61.13	61.81	281900
1999-10-22	62.75	65.75	62.69	65.50	1644700
1999-10-25	64.94	65.00	63.25	64.00	665000
1999-10-26	63.50	64.56	61.81	61.81	650200
1999-10-27	62.06	64.75	62.00	64.38	1412500
1999-10-28	64.50	72.50	64.50	72.00	3983400
1999-10-29	72.06	73.75	70.19	71.00	2490500
1999-11-01	70.50	71.00	69.31	69.38	949300
1999-11-02	69.19	71.75	69.13	69.75	543000
1999-11-03	69.81	69.88	68.31	68.75	924000
1999-11-04	69.69	70.75	69.44	70.13	570400
1999-11-05	72.00	74.31	71.25	73.69	1304900
1999-11-08	73.50	73.50	72.50	73.00	651600
1999-11-09	73.50	73.56	71.75	71.88	695600
1999-11-10	71.00	72.75	70.63	71.94	678700
1999-11-11	72.00	73.50	71.56	73.31	574300
1999-11-12	73.94	79.81	73.75	79.75	2227700
1999-11-15	78.75	79.94	77.25	78.00	997100
1999-11-16	78.38	83.00	78.38	82.81	1505100
1999-11-17	81.13	81.38	78.56	79.56	1245400
1999-11-18	79.81	81.13	79.25	80.19	1111500
1999-11-19	80.00	80.88	79.63	79.94	329600
1999-11-22	79.50	80.25	78.50	79.69	329900
1999-11-23	79.94	80.63	77.50	77.75	656300
1999-11-24	77.50	77.75	76.75	77.13	515700
1999-11-26	77.19	77.75	76.63	77.31	107600
1999-11-29	77.25	77.25	74.38	74.50	517900
1999-11-30	74.75	77.13	74.50	75.13	925000
1999-12-01	74.75	76.19	74.75	76.19	500000
1999-12-02	76.25	77.63	76.25	77.50	453600
1999-12-03	78.50	80.69	78.38	79.06	669500
1999-12-06	79.19	79.31	76.56	77.00	295100
1999-12-07	77.25	80.94	77.25	80.94	883100
1999-12-08	81.81	81.81	80.00	80.00	732200
1999-12-09	80.75	82.25	79.75	80.00	1205700
1999-12-10	80.00	82.44	79.56	82.00	1386300
1999-12-13	81.50	82.94	81.06	82.06	938500
1999-12-14	81.44	81.44	77.81	78.75	1105800
1999-12-15	77.75	79.50	77.75	79.44	1073800
1999-12-16	79.19	79.50	77.75	78.56	307900
1999-12-17	78.63	80.56	78.44	80.19	542100
1999-12-20	82.00	83.63	80.75	81.88	1302600
1999-12-21	80.63	83.00	79.50	80.94	1189900
1999-12-22	81.00	81.38	79.13	79.69	526800
1999-12-23	81.00	82.44	80.69	81.00	532000
1999-12-27	80.50	82.88	80.50	82.06	389200
1999-12-28	82.06	85.69	82.06	85.00	821800
1999-12-29	85.50	88.19	85.38	88.00	794800
1999-12-30	90.00	92.88	89.56	92.19	969200
1999-12-31	91.94	94.81	91.50	94.19	383500
2000-01-03	94.19	94.38	87.75	88.31	1822600
2000-01-04	87.00	87.50	82.25	82.75	1647700
2000-01-05	80.88	81.88	78.38	78.88	1516600
2000-01-06	78.63	84.50	78.63	82.25	1845100
2000-01-07	83.06	83.19	79.88	82.56	1127400
2000-01-10	81.75	84.88	81.75	84.38	803100
2000-01-11	85.00	86.25	84.56	84.81	808600
2000-01-12	84.13	86.00	83.38	84.38	916100
2000-01-13	85.13	85.13	82.88	84.50	711000
2000-01-14	85.50	86.94	85.31	85.63	607000
2000-01-18	85.00	89.13	84.75	86.88	1095700
2000-01-19	86.88	89.38	86.75	87.56	636900
2000-01-20	87.00	87.94	84.88	85.94	621800
2000-01-21	86.19	86.19	84.56	85.69	542500
2000-01-24	87.50	87.50	81.50	81.75	712900
2000-01-25	83.00	84.19	82.38	83.88	749300
2000-01-26	84.13	88.50	84.13	88.25	1086600
2000-01-27	88.25	89.94	87.63	89.00	702000
2000-01-28	87.50	88.00	86.13	87.00	776800
2000-01-31	87.00	91.69	86.50	91.63	801800
2000-02-01	92.88	93.00	90.50	91.25	813100
2000-02-02	90.75	91.63	88.63	91.13	964700
2000-02-03	90.00	91.13	84.81	85.38	2213300
2000-02-04	87.25	87.25	83.56	84.69	1451700
2000-02-07	84.44	86.50	83.50	85.75	929800
2000-02-08	85.75	89.63	85.75	89.44	1024800
2000-02-09	89.44	89.44	86.56	86.75	397100
2000-02-10	86.75	87.31	85.50	86.63	503200
2000-02-11	86.44	88.75	85.00	85.13	856900
2000-02-14	85.13	86.88	84.63	86.50	627800
2000-02-15	86.25	86.63	85.13	86.50	542400
2000-02-16	86.75	87.31	82.88	82.94	720300
2000-02-17	84.75	84.75	81.13	82.13	895500
2000-02-18	84.50	84.50	80.75	80.81	925500
2000-02-22	81.25	82.38	80.69	81.56	720100
2000-02-23	81.31	87.00	81.06	85.75	702900
2000-02-24	85.81	89.94	85.50	89.63	1199800
2000-02-25	89.44	94.00	88.25	89.25	1333000
2000-02-28	89.25	89.25	87.00	88.00	518000
2000-02-29	88.75	92.50	88.00	92.50	1381200
2000-03-01	93.25	96.75	93.19	94.75	1488900
2000-03-02	95.25	97.88	94.13	96.25	1819200
2000-03-03	97.00	102.50	96.75	102.50	2295900
2000-03-06	102.75	105.25	102.38	103.69	1421000
2000-03-07	103.94	105.75	102.44	104.88	1041300
2000-03-08	105.00	105.38	99.69	101.75	1041100
2000-03-09	101.75	108.19	101.25	107.19	535500
2000-03-10	109.75	119.00	108.50	112.25	2034400
2000-03-13	107.50	115.50	106.50	110.38	1454200
2000-03-14	111.50	112.88	103.50	104.75	653100
2000-03-15	102.50	105.50	101.38	103.56	700300
2000-03-16	103.88	105.00	99.25	103.31	2024800
2000-03-17	104.13	117.38	103.25	116.50	2099400
2000-03-20	117.63	123.00	112.56	113.44	2254000
2000-03-21	111.00	119.81	106.50	118.25	2692800
2000-03-22	114.88	117.94	114.81	117.16	1258900
2000-03-23	116.50	119.00	115.13	119.00	1656900
2000-03-24	119.00	128.00	117.69	121.31	1934400
2000-03-27	118.25	119.38	111.75	112.00	1315000
2000-03-28	109.50	115.50	108.50	113.25	1649400
2000-03-29	114.00	116.13	110.75	114.19	754300
2000-03-30	112.63	115.00	105.13	106.88	1241200
2000-03-31	108.00	111.88	103.31	105.25	1693300
2000-04-03	108.75	110.81	105.50	105.50	1789500
2000-04-04	106.00	106.25	91.13	98.25	3739600
2000-04-05	97.50	99.63	93.50	97.44	3238700
2000-04-06	101.00	106.00	100.00	106.00	1675700
2000-04-07	106.25	107.25	101.19	102.50	1373500
2000-04-10	104.00	109.13	103.56	107.06	1749900
2000-04-11	107.13	108.31	104.31	104.81	1147200
2000-04-12	106.50	107.25	96.50	96.56	2598500
2000-04-13	96.75	98.13	92.31	95.25	3377700
2000-04-14	92.75	92.75	79.44	82.75	4855800
2000-04-17	81.75	87.75	81.00	87.50	3489600
2000-04-18	87.50	94.94	86.88	93.75	2191500
2000-04-19	93.44	93.50	89.63	92.06	1390200
2000-04-20	91.81	91.81	88.00	88.81	1061100
2000-04-24	88.81	91.50	84.63	86.88	1764300
2000-04-25	88.63	97.88	87.50	97.06	1341500
2000-04-26	97.56	99.13	94.00	94.50	1626100
2000-04-27	91.50	96.25	90.38	95.19	1772400
2000-04-28	96.25	97.50	90.88	93.25	1145600
2000-05-01	93.25	101.63	93.25	97.00	2319300
2000-05-02	95.00	97.63	92.50	93.00	1666500
2000-05-03	92.25	95.75	89.69	91.13	1931000
2000-05-04	91.38	92.00	88.13	90.19	920700
2000-05-05	89.38	92.19	87.44	89.88	1378100
2000-05-08	86.00	87.88	85.75	87.31	2817000
2000-05-09	86.00	87.00	84.75	85.63	1739100
2000-05-10	83.00	83.69	80.56	81.44	2340600
2000-05-11	81.50	83.25	80.44	80.88	2276000
2000-05-12	80.25	84.88	80.25	83.78	1911200
2000-05-15	83.81	88.00	83.81	87.06	1668900
2000-05-16	88.00	89.25	84.00	85.50	2538400
2000-05-17	85.13	86.00	83.00	84.69	1231000
2000-05-18	83.88	87.50	83.88	85.25	1493000
2000-05-19	84.25	85.00	82.13	84.56	1537500
2000-05-22	83.50	83.88	80.63	82.00	1345600
2000-05-23	81.88	85.50	81.50	82.81	1203900
2000-05-24	82.63	83.63	79.50	80.00	1530200
2000-05-25	80.50	83.38	71.94	73.00	4030100
2000-05-26	73.13	73.38	69.38	69.81	2378100
2000-05-30	71.50	73.44	70.63	72.00	2205300
2000-05-31	72.00	74.88	71.13	73.56	1363800
2000-06-01	74.56	77.69	73.63	76.38	1684900
2000-06-02	84.50	87.25	83.50	86.88	3567900
2000-06-05	86.88	87.88	84.50	84.50	1576600
2000-06-06	84.00	85.13	81.75	83.13	1033200
2000-06-07	82.88	88.00	82.38	86.69	1319900
2000-06-08	86.88	87.63	85.06	85.06	1255000
2000-06-09	85.13	86.56	83.25	83.25	1006800
2000-06-12	83.31	84.31	81.75	83.31	732800
2000-06-13	83.50	85.75	82.63	85.13	773200
2000-06-14	85.19	90.38	84.81	89.94	1953600
2000-06-15	89.94	90.81	87.00	90.25	2120900
2000-06-16	90.25	91.44	87.63	89.94	1792300
2000-06-19	90.19	93.00	89.50	91.63	2092900
2000-06-20	91.50	93.44	87.38	89.00	2362600
2000-06-21	88.00	88.38	84.25	86.63	2875200
2000-06-22	86.63	86.63	82.00	84.25	1480100
2000-06-23	85.25	87.00	84.00	86.00	1616700
2000-06-26	86.75	88.00	85.75	87.75	1175700
2000-06-27	87.75	89.38	87.63	88.31	1175700
2000-06-28	88.00	90.94	88.00	89.88	1180400
2000-06-29	90.13	93.13	88.31	92.63	1385400
2000-06-30	93.00	95.94	92.56	94.78	2540600
2000-07-03	94.38	94.94	93.44	94.94	453100
2000-07-05	94.38	97.00	93.88	95.94	1077000
2000-07-06	90.00	94.00	88.38	93.19	3343100
2000-07-07	93.19	95.25	90.94	94.94	1265600
2000-07-10	94.88	98.88	93.81	97.69	1498700
2000-07-11	97.56	99.19	97.06	98.50	1249100
2000-07-12	100.13	104.25	100.13	101.94	2751000
2000-07-13	100.50	104.25	99.50	104.25	2207300
2000-07-14	104.25	105.25	102.88	104.19	1143000
2000-07-17	104.06	104.13	100.00	100.00	1225000
2000-07-18	102.00	104.25	101.13	103.88	2449700
2000-07-19	103.19	103.56	100.31	100.75	874200
2000-07-20	101.00	104.94	101.00	103.69	1027700
2000-07-21	103.63	105.69	102.81	104.25	1155300
2000-07-24	104.75	106.94	102.75	105.38	1457700
2000-07-25	105.75	106.75	103.69	106.00	1092500
2000-07-26	105.63	105.94	102.75	105.94	1247400
2000-07-27	105.75	106.38	99.88	100.00	1299100
2000-07-28	100.13	101.06	95.94	98.50	1370800
2000-07-31	96.00	98.94	94.50	98.69	1734100
2000-08-01	99.00	102.25	97.00	100.63	1990600
2000-08-02	99.25	102.94	99.25	102.13	13171500
2000-08-03	101.63	105.63	100.50	105.63	2700200
2000-08-04	109.00	112.94	108.00	111.25	3709300
2000-08-07	111.50	115.00	109.75	114.06	2457700
2000-08-08	114.06	115.31	112.81	113.00	1984600
2000-08-09	113.00	116.75	111.88	114.94	1488800
2000-08-10	115.38	116.75	111.38	112.00	1188900
2000-08-11	111.75	119.88	111.75	119.88	1489600
2000-08-14	118.00	121.75	116.63	120.75	2121700
2000-08-15	120.81	120.81	117.75	118.19	1548900
2000-08-16	117.00	118.38	111.63	113.00	2521000
2000-08-17	113.06	118.88	113.06	118.63	1780400
2000-08-18	118.88	119.00	116.00	117.00	853900
2000-08-21	116.94	118.75	116.25	117.81	1082000
2000-08-22	117.94	121.50	117.75	119.88	2178800
2000-08-23	119.75	119.75	118.06	119.00	1650600
2000-08-24	119.06	120.88	117.94	118.25	1049600
2000-08-25	118.50	120.19	117.13	119.38	984200
2000-08-28	118.25	124.50	118.25	122.44	1422700
2000-08-29	121.50	127.44	121.38	127.44	2495500
2000-08-30	125.50	126.50	123.13	123.69	2136000
2000-08-31	124.50	129.50	123.88	129.50	1394100
2000-09-01	128.00	129.81	127.13	129.63	993800
2000-09-05	128.69	130.06	127.19	128.81	1184400
2000-09-06	128.69	132.88	127.50	128.13	2104200
2000-09-07	127.88	129.50	125.94	128.69	1046800
2000-09-08	127.50	129.19	124.00	124.25	1358800
2000-09-11	127.00	132.44	126.31	132.00	2718400
2000-09-12	132.31	133.63	129.69	131.31	1905100
2000-09-13	129.25	130.75	127.38	128.50	1437400
2000-09-14	129.38	131.75	128.69	129.00	1278100
2000-09-15	128.00	128.13	124.31	124.88	1441100
2000-09-18	124.00	124.13	117.75	118.56	2410400
2000-09-19	118.56	121.44	115.31	119.94	3284700
2000-09-20	121.50	122.94	114.94	118.00	2067500
2000-09-21	114.00	114.31	111.25	113.25	2324000
2000-09-22	110.00	115.50	109.50	114.88	2382900
2000-09-25	116.13	118.69	116.06	116.50	1337900
2000-09-26	115.13	115.63	109.50	110.88	2032900
2000-09-27	111.00	111.75	105.75	107.06	2008800
2000-09-28	107.00	114.56	107.00	113.00	1891700
2000-09-29	111.50	117.25	111.44	114.06	2193700
2000-10-02	113.13	116.88	113.13	115.38	1258700
2000-10-03	115.63	116.88	113.00	113.88	1502600
2000-10-04	113.50	113.56	108.63	109.44	1757900
2000-10-05	109.75	115.94	109.75	114.88	1853900
2000-10-06	113.38	113.63	105.44	108.88	3625100
2000-10-09	107.00	107.63	103.69	105.25	1612200
2000-10-10	105.31	105.75	100.00	102.69	2744500
2000-10-11	99.50	106.00	96.56	104.00	5509500
2000-10-12	104.00	104.00	94.06	94.31	3723100
2000-10-13	94.31	102.00	94.31	101.50	2798700
2000-10-16	99.75	106.06	98.50	103.63	3475400
2000-10-17	103.38	103.81	96.25	99.25	2111700
2000-10-18	95.50	101.44	91.88	98.00	4426400
2000-10-19	101.75	104.44	99.75	100.56	2322600
2000-10-20	100.56	106.31	99.75	104.94	1707400
2000-10-23	104.69	105.13	101.25	102.44	2019600
2000-10-24	103.63	106.50	99.00	101.13	1904000
2000-10-25	99.38	100.38	95.75	96.19	2166600
2000-10-26	96.19	98.00	90.88	92.94	2352000
2000-10-27	94.00	95.75	91.88	93.00	2097000
2000-10-30	92.75	98.44	92.63	96.50	1803800
2000-10-31	95.50	101.44	94.19	99.81	1863800
2000-11-01	96.75	97.75	94.56	96.69	2094600
2000-11-02	97.63	100.00	96.31	99.25	1505800
2000-11-03	99.25	101.63	99.25	100.44	1658600
2000-11-06	98.38	99.25	96.00	96.06	1927800
2000-11-07	96.06	97.00	93.00	93.75	1756700
2000-11-08	92.50	93.50	90.63	92.44	2051000
2000-11-09	92.00	93.00	89.25	91.88	1845200
2000-11-10	89.00	91.63	87.13	89.19	2604300
2000-11-13	86.38	87.94	83.31	86.38	3201700
2000-11-14	90.00	92.00	88.25	88.88	2167100
2000-11-15	87.25	92.25	87.06	90.06	1851400
2000-11-16	90.06	93.38	88.88	91.44	1223400
2000-11-17	91.19	91.31	86.50	88.06	1398800
2000-11-20	88.00	88.19	82.75	83.00	1663000
2000-11-21	82.00	84.75	79.63	84.19	2066800
2000-11-22	82.88	83.13	79.25	79.94	2296900
2000-11-24	80.75	82.50	80.69	81.50	1086200
2000-11-27	82.50	83.50	81.06	82.50	1883700
2000-11-28	83.75	84.25	80.50	80.50	1701300
2000-11-29	81.63	82.88	80.13	82.88	2329300
2000-11-30	81.88	82.44	77.00	82.13	2514000
2000-12-01	82.13	85.38	81.69	82.00	1380900
2000-12-04	80.50	82.94	80.25	81.75	1601500
2000-12-05	84.00	89.88	83.38	88.75	3981000
2000-12-06	87.75	93.13	86.19	87.75	3785000
2000-12-07	87.69	88.69	84.63	85.88	1555400
2000-12-08	88.00	92.06	88.00	91.88	2063500
2000-12-11	91.63	96.38	91.38	96.00	3869700
2000-12-12	95.50	95.56	91.75	92.44	1789200
2000-12-13	93.13	95.38	91.81	94.06	2573500
2000-12-14	91.38	92.13	86.63	87.44	3131400
2000-12-15	87.00	87.00	83.88	86.69	2963100
2000-12-18	89.00	90.88	85.88	85.94	3077600
2000-12-19	87.25	95.00	86.50	89.38	6007800
2000-12-20	87.75	93.13	87.75	90.00	3840500
2000-12-21	90.00	94.94	88.69	93.81	3072000
2000-12-22	95.50	100.56	94.06	98.81	2642900
2000-12-26	98.50	102.56	97.38	101.81	2198000
2000-12-27	100.50	102.94	100.00	101.88	1782500
2000-12-28	101.00	107.50	101.00	107.13	2483600
2000-12-29	107.19	108.38	106.31	106.94	2075000
2001-01-02	104.38	105.50	97.50	100.25	3202400
2001-01-03	100.06	115.50	98.88	115.50	7355200
2001-01-04	113.75	116.75	111.00	112.75	5867200
2001-01-05	109.00	111.00	105.75	107.88	4328600
2001-01-08	106.50	107.31	102.63	106.38	2169500
2001-01-09	107.63	108.50	103.31	104.75	2295200
2001-01-10	102.25	108.94	102.25	108.50	2716200
2001-01-11	108.50	112.13	107.50	110.50	3674000
2001-01-12	110.44	110.88	108.75	108.75	1806000
2001-01-16	108.81	113.00	108.06	110.00	2267800
2001-01-17	109.75	114.88	109.31	110.00	3212700
2001-01-18	109.50	109.88	107.25	107.50	2583900
2001-01-19	108.00	111.00	107.81	110.94	2760600
2001-01-22	110.94	115.00	110.88	113.13	2783800
2001-01-23	114.25	116.25	114.00	116.00	3270900
2001-01-24	115.00	120.00	114.00	117.88	5110600
2001-01-25	117.88	117.88	113.13	113.56	2724100
2001-01-26	113.00	115.00	111.56	114.69	2446000
2001-01-29	114.50	117.75	114.50	115.91	1630200
2001-01-30	116.90	118.70	114.06	118.62	1700000
2001-01-31	118.62	119.75	113.08	113.75	3500600
2001-02-01	114.90	118.50	114.50	118.20	2579800
2001-02-02	117.60	118.85	113.95	113.96	2158900
2001-02-05	113.75	114.00	111.25	112.10	2540100
2001-02-06	112.95	112.95	108.35	108.95	2246600
2001-02-07	109.40	109.95	104.08	105.20	3138200
2001-02-08	105.70	108.45	105.30	105.95	2716600
2001-02-09	105.10	109.00	103.10	107.75	2742100
2001-02-12	107.70	109.50	105.50	109.50	1952500
2001-02-13	109.90	110.65	105.00	105.90	2213400
2001-02-14	106.40	106.50	103.39	104.25	2401000
2001-02-15	105.95	108.25	103.70	107.20	3020000
2001-02-16	104.50	105.30	101.30	101.50	2620200
2001-02-20	102.10	102.11	94.35	96.00	3273600
2001-02-21	96.00	98.60	93.61	94.40	4273900
2001-02-22	94.41	97.50	91.26	97.20	4517900
2001-02-23	96.20	97.10	90.25	96.04	4350600
2001-02-26	96.15	98.50	92.63	98.30	3882100
2001-02-27	97.75	100.50	96.51	98.34	4132200
2001-02-28	97.10	97.11	91.27	91.75	4745600
2001-03-01	89.40	91.80	87.20	91.61	5330800
2001-03-02	90.30	93.60	89.10	91.40	4105500
2001-03-05	91.40	93.00	88.72	92.15	2837300
2001-03-06	93.95	97.50	93.35	95.35	3156800
2001-03-07	95.11	95.65	92.65	94.95	3780200
2001-03-08	94.85	95.70	90.65	91.75	3078300
2001-03-09	91.61	91.62	86.90	87.00	2968600
2001-03-12	86.05	86.50	81.57	82.49	4860800
2001-03-13	84.75	87.75	83.50	87.51	4596400
2001-03-14	84.90	87.89	83.11	83.91	6390800
2001-03-15	86.00	89.91	85.85	87.95	4706900
2001-03-16	90.50	91.00	87.05	87.55	4385300
2001-03-19	89.00	91.55	88.25	90.94	3205100
2001-03-20	92.00	92.50	87.06	87.06	7271300
2001-03-21	87.10	89.50	84.85	85.00	5204200
2001-03-22	84.75	88.50	81.00	85.91	5776900
2001-03-23	87.50	89.88	86.90	89.81	4026900
2001-03-26	89.81	92.50	88.57	89.24	3292600
2001-03-27	87.75	93.50	87.40	93.50	3700100
2001-03-28	92.00	92.00	86.50	87.25	4127400
2001-03-29	86.68	89.65	86.00	88.10	3472000
2001-03-30	87.90	89.47	85.10	85.10	2855900
2001-04-02	85.10	87.20	84.00	84.16	2939800
2001-04-03	84.10	84.90	80.98	81.31	3203600
2001-04-04	80.60	81.75	77.00	77.53	6130100
2001-04-05	80.00	86.00	79.90	86.00	5193500
2001-04-06	84.00	85.56	82.84	84.20	4452100
2001-04-09	85.75	87.25	82.61	84.00	2884500
2001-04-10	85.60	89.48	85.51	87.81	2955000
2001-04-11	91.50	91.95	89.50	91.30	3427000
2001-04-12	89.60	94.00	89.10	94.00	3024400
2001-04-16	94.00	94.25	91.78	91.78	2725300
2001-04-17	90.80	94.50	90.55	93.10	2838900
2001-04-18	95.25	102.50	95.10	99.65	5979300
2001-04-19	98.15	99.89	95.50	97.69	3918600
2001-04-20	95.50	96.45	94.50	95.66	2297300
2001-04-23	94.00	94.75	92.50	92.96	2063400
2001-04-24	92.70	93.74	91.15	91.40	2786500
2001-04-25	90.00	93.30	89.70	92.82	3109700
2001-04-26	92.82	96.10	91.50	92.49	4163200
2001-04-27	92.00	94.69	91.95	92.94	4054700
2001-04-30	95.08	95.08	91.00	91.10	2716800
2001-05-01	90.00	93.10	89.29	92.65	3781600
2001-05-02	94.40	98.50	93.95	98.00	4391200
2001-05-03	96.15	96.75	95.14	96.00	3092900
2001-05-04	94.00	97.80	93.80	97.20	3000400
2001-05-07	96.20	98.20	95.69	96.01	2135600
2001-05-08	96.10	96.55	95.02	95.25	1935100
2001-05-09	94.94	96.15	94.45	94.66	1931800
2001-05-10	95.91	97.65	94.49	94.51	1935600
2001-05-11	94.40	97.00	92.50	92.85	2591600
2001-05-14	92.40	94.25	92.28	94.10	1616200
2001-05-15	94.11	95.70	93.20	94.85	2560400
2001-05-16	94.60	99.95	92.50	99.95	3089700
2001-05-17	99.25	100.60	97.85	97.95	2270500
2001-05-18	97.90	97.90	96.75	97.25	1977200
2001-05-21	97.75	101.99	97.00	101.90	2332600
2001-05-22	102.60	105.15	102.31	103.29	2288500
2001-05-23	102.29	102.30	99.20	99.30	3134600
2001-05-24	99.00	100.25	98.05	99.85	1817000
2001-05-25	99.90	99.90	97.52	97.96	1234800
2001-05-29	97.50	97.60	95.21	96.88	2251400
2001-05-30	95.55	96.75	94.40	94.76	2355000
2001-05-31	94.55	95.85	94.49	95.10	1893200
2001-06-01	95.49	96.70	93.90	96.70	1920900
2001-06-04	96.20	96.90	95.25	96.51	1198400
2001-06-05	97.10	98.14	97.00	97.35	1376800
2001-06-06	96.30	96.30	94.69	95.54	1962000
2001-06-07	95.54	97.07	94.56	96.90	1536900
2001-06-08	96.90	96.90	95.25	95.36	924900
2001-06-11	95.20	95.65	91.90	92.01	2673700
2001-06-12	91.20	91.95	90.06	91.86	2592500
2001-06-13	91.56	92.98	89.07	89.16	2178300
2001-06-14	89.05	89.45	87.00	87.01	2714200
2001-06-15	86.75	90.00	86.05	89.29	3025300
2001-06-18	88.80	89.88	88.00	88.65	1799400
2001-06-19	90.50	91.50	87.75	88.18	4292900
2001-06-20	87.60	89.00	86.43	88.40	3849500
2001-06-21	87.75	93.51	87.75	93.00	3880900
2001-06-22	92.40	92.85	91.09	92.10	2606300
2001-06-25	92.85	92.85	90.60	90.95	1260700
2001-06-26	89.00	90.30	87.50	90.30	3260600
2001-06-27	89.01	91.50	87.50	87.50	3496800
2001-06-28	88.10	89.85	86.24	86.60	3007200
2001-06-29	87.00	87.24	84.50	85.80	4347900
2001-07-02	85.95	85.95	84.45	84.60	2441400
2001-07-03	84.60	85.15	83.75	84.00	1789700
2001-07-05	83.75	85.39	83.50	84.00	2055300
2001-07-06	83.75	83.75	81.70	83.10	2206600
2001-07-09	82.60	82.90	81.25	81.91	2765400
2001-07-10	82.25	82.85	81.14	81.60	2444600
2001-07-11	81.25	81.95	80.00	81.60	2863700
2001-07-12	83.50	86.85	83.08	86.55	3151600
2001-07-13	86.00	88.00	85.62	86.15	1880300
2001-07-16	85.90	87.14	82.00	83.40	2713000
2001-07-17	82.90	86.47	81.65	85.85	2687400
2001-07-18	83.85	85.10	82.30	84.00	2376100
2001-07-19	85.00	85.50	81.65	83.00	2470600
2001-07-20	82.85	83.80	82.05	82.95	2190000
2001-07-23	83.75	84.97	81.59	81.74	3210700
2001-07-24	81.30	82.56	80.75	81.85	2487700
2001-07-25	81.95	83.20	81.15	83.20	1863500
2001-07-26	82.80	85.00	81.80	84.64	2567400
2001-07-27	84.52	86.08	83.60	84.82	1770100
2001-07-30	83.85	84.75	82.06	82.69	2174700
2001-07-31	82.45	84.90	82.07	83.16	2308100
2001-08-01	83.50	85.90	83.40	85.35	2082200
2001-08-02	85.95	87.50	85.94	86.30	2010800
2001-08-03	86.10	86.50	84.85	85.50	1420400
2001-08-06	84.85	85.05	83.70	83.95	1228500
2001-08-07	83.68	84.18	82.77	83.54	1744000
2001-08-08	82.90	83.95	81.80	81.80	1921200
2001-08-09	80.60	80.76	78.95	80.05	3954300
2001-08-10	79.81	80.80	78.55	80.80	2591000
2001-08-13	80.15	82.59	79.95	82.20	2396800
2001-08-14	82.20	83.40	81.30	81.30	2258600
2001-08-15	81.50	82.17	80.81	81.85	2309300
2001-08-16	81.30	81.85	79.96	81.10	2545200
2001-08-17	80.05	80.15	77.05	77.25	4275400
2001-08-20	77.26	78.06	77.26	77.84	2560400
2001-08-21	77.83	79.69	75.40	75.40	3768800
2001-08-22	75.41	77.50	75.05	77.50	4084400
2001-08-23	77.27	77.98	76.80	77.70	2108800
2001-08-24	78.00	81.50	77.90	81.30	2903600
2001-08-27	81.30	82.80	80.50	81.90	2368800
2001-08-28	81.90	82.03	80.51	81.05	3512900
2001-08-29	81.05	81.55	79.80	80.80	2578800
2001-08-30	80.05	80.30	78.50	79.61	3152600
2001-08-31	79.70	81.40	79.01	80.10	2008900
2001-09-04	79.95	81.45	79.25	79.62	2620700
2001-09-05	80.65	81.40	78.10	78.55	3372100
2001-09-06	78.00	78.80	76.65	77.10	2891400
2001-09-07	77.10	77.40	74.00	74.48	3726700
2001-09-10	74.48	76.76	73.50	76.20	2558900
2001-09-17	72.30	72.31	68.58	69.40	5765800
2001-09-18	69.90	70.00	66.28	67.50	3562500
2001-09-19	67.80	68.50	63.27	67.51	5888500
2001-09-20	65.75	67.34	64.10	65.75	3923900
2001-09-21	65.76	68.25	63.29	67.69	5421300
2001-09-24	69.75	71.49	69.56	70.51	3071100
2001-09-25	70.50	72.23	69.60	70.03	3666700
2001-09-26	72.00	72.00	69.85	69.85	4862800
2001-09-27	69.85	69.85	66.93	68.90	4743900
2001-09-28	69.60	72.90	69.51	71.35	3247900
2001-10-01	71.36	74.50	71.00	73.50	3606900
2001-10-02	73.60	74.30	72.43	73.60	3034600
2001-10-03	73.35	76.95	72.88	76.69	3492500
2001-10-04	76.70	80.00	76.33	79.00	6241700
2001-10-05	79.01	79.01	75.88	76.25	5424500
2001-10-08	76.26	76.60	74.35	75.30	3023300
2001-10-09	75.40	78.15	75.00	77.93	2759300
2001-10-10	77.93	81.20	77.30	80.71	3811500
2001-10-11	82.00	85.35	82.00	83.85	6393700
2001-10-12	82.85	83.70	80.75	82.80	3623000
2001-10-15	82.55	85.09	81.52	84.40	3382300
2001-10-16	84.60	86.50	83.60	84.25	3315600
2001-10-17	85.60	86.07	82.06	82.07	3978900
2001-10-18	82.20	83.45	80.81	81.41	3086300
2001-10-19	81.05	81.06	79.15	79.75	3832200
2001-10-22	79.75	81.94	79.51	81.60	4297200
2001-10-23	81.61	83.00	81.40	81.60	2332100
2001-10-24	81.61	81.85	80.15	80.50	2523500
2001-10-25	79.70	81.50	78.65	81.40	3672800
2001-10-26	81.15	83.25	81.12	83.12	2734200
2001-10-29	83.12	83.12	80.85	80.85	2224900
2001-10-30	80.20	81.35	79.10	80.05	2467000
2001-10-31	81.15	81.50	78.00	78.16	3360800
2001-11-01	78.50	80.80	77.31	80.70	3166800
2001-11-02	80.50	82.45	80.30	82.25	2721800
2001-11-05	83.75	85.40	83.33	84.71	3141900
2001-11-06	84.40	86.60	84.00	86.50	3426500
2001-11-07	86.00	87.66	85.55	87.50	3268700
2001-11-08	87.70	88.80	86.58	86.70	2934000
2001-11-09	86.30	87.75	85.40	86.86	1373300
2001-11-12	86.86	88.10	85.50	88.10	2217300
2001-11-13	89.95	91.50	89.84	91.05	3791200
2001-11-14	92.75	92.75	90.60	91.50	3968800
2001-11-15	89.69	90.70	88.23	88.70	4265000
2001-11-16	88.60	88.85	87.50	87.75	2354900
2001-11-19	88.75	90.55	88.49	90.55	2483500
2001-11-20	90.05	91.24	89.20	89.75	1912900
2001-11-21	88.90	89.30	87.50	88.15	1806400
2001-11-23	88.80	90.40	88.64	90.15	837500
2001-11-26	90.05	91.94	80.80	91.44	1847400
2001-11-27	90.35	90.95	89.65	90.00	2477900
2001-11-28	89.60	89.79	86.50	86.81	3780000
2001-11-29	86.81	89.60	85.78	89.35	3860100
2001-11-30	88.75	89.35	87.55	89.00	2567900
2001-12-03	88.00	88.00	85.55	86.01	2880100
2001-12-04	87.00	87.67	85.77	87.17	2795000
2001-12-05	89.15	92.40	88.75	92.40	4415900
2001-12-06	92.40	95.17	92.05	93.90	4878900
2001-12-07	93.70	93.71	91.20	91.61	3220700
2001-12-10	91.50	92.20	90.90	91.35	1429700
2001-12-11	91.36	93.60	90.86	91.82	2705000
2001-12-12	91.85	92.80	90.80	92.73	2383700
2001-12-13	91.11	93.02	90.75	91.00	2442800
2001-12-14	91.10	91.75	88.50	89.66	3337900
2001-12-17	89.66	90.50	88.70	89.14	2026800
2001-12-18	89.14	90.85	88.70	90.80	2279700
2001-12-19	90.65	94.48	90.20	94.41	4382000
2001-12-20	94.00	94.74	92.01	92.31	3428700
2001-12-21	92.31	92.72	91.12	92.31	2180000
2001-12-24	92.31	92.76	92.01	92.47	758000
2001-12-26	92.41	93.70	92.10	92.80	1253200
2001-12-27	91.80	92.95	91.80	92.12	1705200
2001-12-28	92.70	93.79	92.34	93.27	1392600
2001-12-31	93.03	93.80	92.72	92.75	1228700
2002-01-02	92.80	92.81	89.27	91.07	3592600
2002-01-03	91.07	92.65	90.77	92.45	2645700
2002-01-04	94.35	96.78	94.35	96.75	5745900
2002-01-07	97.25	97.25	95.05	95.75	3136700
2002-01-08	93.25	93.55	92.20	92.50	5830800
2002-01-09	93.00	95.02	92.90	93.75	5142100
2002-01-10	93.75	94.20	92.60	93.00	3104600
2002-01-11	93.05	93.05	90.71	91.15	3635000
2002-01-14	91.00	91.01	89.21	89.97	3127400
2002-01-15	90.20	91.00	89.50	89.90	2779700
2002-01-16	89.00	89.75	88.03	88.63	3356600
2002-01-17	89.45	91.00	89.10	89.86	3029000
2002-01-18	89.00	89.80	88.21	89.21	2703600
2002-01-22	89.25	89.64	86.76	86.98	3138900
2002-01-23	87.10	88.38	85.78	87.25	3026600
2002-01-24	87.99	89.49	85.06	85.50	4284200
2002-01-25	85.39	88.68	85.35	87.30	4547500
2002-01-28	88.50	88.96	86.90	87.85	2791500
2002-01-29	88.80	88.80	83.65	84.48	5562400
2002-01-30	84.48	86.09	81.60	86.00	6734500
2002-01-31	86.50	87.20	84.66	86.98	4017700
2002-02-01	86.49	86.50	85.14	85.40	2869400
2002-02-04	84.20	84.50	81.50	82.50	4878400
2002-02-05	81.80	82.56	80.52	81.04	3495300
2002-02-06	81.10	82.30	80.11	81.90	4392100
2002-02-07	82.00	83.37	80.17	81.11	4107300
2002-02-08	81.90	84.50	81.64	83.80	3830700
2002-02-11	83.10	84.98	82.60	84.85	2537800
2002-02-12	84.70	84.71	83.48	83.50	2249600
2002-02-13	83.75	85.39	83.73	84.58	2525500
2002-02-14	85.45	86.50	84.60	85.11	3575400
2002-02-15	85.11	85.11	82.61	82.76	3673000
2002-02-19	82.76	82.77	78.15	78.52	6216300
2002-02-20	78.50	80.60	77.52	80.60	5059900
2002-02-21	80.10	82.80	79.10	79.47	3944600
2002-02-22	79.48	79.50	77.75	79.00	4342500
2002-02-25	79.70	82.00	78.78	81.96	3690900
2002-02-26	81.96	82.75	80.75	81.40	2792900
2002-02-27	82.05	83.20	80.25	80.89	3410600
2002-02-28	81.20	82.50	80.65	80.94	2704600
2002-03-01	81.50	83.66	80.85	83.47	3703200
2002-03-04	84.45	89.50	84.30	89.10	4760300
2002-03-05	89.00	90.52	88.10	89.52	4597900
2002-03-06	90.10	91.50	88.80	90.87	5212700
2002-03-07	91.40	92.25	89.30	89.96	3274000
2002-03-08	90.20	91.60	89.12	90.29	3537500
2002-03-11	90.29	91.50	89.64	90.70	2281900
2002-03-12	89.30	90.61	88.99	89.80	2705200
2002-03-13	89.80	89.80	87.63	88.00	2817500
2002-03-14	88.01	88.60	87.20	88.40	1857100
2002-03-15	88.95	90.03	88.25	90.00	1905900
2002-03-18	90.00	91.00	89.00	89.20	2595300
2002-03-19	90.95	91.40	90.30	91.05	3836000
2002-03-20	90.45	91.15	89.50	89.85	2511600
2002-03-21	89.50	91.00	88.70	90.35	2097700
2002-03-22	90.05	90.85	89.25	89.73	2064000
2002-03-25	89.85	90.19	87.95	88.03	2448400
2002-03-26	88.05	89.80	87.98	88.85	2990200
2002-03-27	89.73	89.88	88.69	89.30	2372600
2002-03-28	89.10	90.95	88.96	90.25	2696000
2002-04-01	89.40	89.45	88.00	88.47	2711500
2002-04-02	87.70	88.25	87.24	87.53	2226100
2002-04-03	87.75	87.90	86.09	86.46	2619200
2002-04-04	86.10	87.50	85.80	86.55	2075300
2002-04-05	87.25	87.87	86.00	86.15	2209900
2002-04-08	85.05	86.30	84.95	86.06	2538600
2002-04-09	85.85	86.85	84.51	84.60	2844800
2002-04-10	84.80	85.59	83.22	84.49	3825200
2002-04-11	83.90	84.10	80.35	81.24	5272100
2002-04-12	81.75	83.01	81.65	83.00	5215500
2002-04-15	82.53	83.44	81.45	81.60	2664100
2002-04-16	82.35	85.23	82.35	84.59	3260500
2002-04-17	84.63	86.47	83.95	85.05	2970700
2002-04-18	85.06	85.50	83.26	84.52	2494900
2002-04-19	85.00	87.00	84.64	86.31	3567900
2002-04-22	85.50	86.05	84.10	84.10	2826500
2002-04-23	84.20	84.35	81.60	81.60	3413800
2002-04-24	82.20	82.38	79.49	79.49	4664200
2002-04-25	79.00	79.60	75.80	77.21	5830000
2002-04-26	79.00	79.95	78.70	79.15	5930300
2002-04-29	79.16	80.70	77.47	78.50	4251500
2002-04-30	78.25	79.95	78.00	78.75	3802700
2002-05-01	78.55	79.75	77.00	79.21	4153900
2002-05-02	80.00	81.00	79.80	80.71	4576800
2002-05-03	80.31	80.32	78.45	78.55	3450400
2002-05-06	78.80	79.09	75.15	75.16	3258900
2002-05-07	76.00	76.10	74.00	74.85	4740400
2002-05-08	76.57	80.10	76.57	79.50	4604100
2002-05-09	78.90	79.60	78.30	78.64	3616700
2002-05-10	78.64	78.64	76.25	76.75	2895700
2002-05-13	76.65	78.49	75.97	78.11	2864100
2002-05-14	79.85	80.10	78.20	79.30	3574300
2002-05-15	79.20	80.50	78.62	79.46	3011500
2002-05-16	79.63	80.50	79.40	80.05	2797900
2002-05-17	80.70	80.85	79.73	80.50	3149600
2002-05-20	80.40	80.48	79.60	80.24	1968800
2002-05-21	80.58	82.10	78.76	79.20	3338600
2002-05-22	78.95	79.12	77.66	78.20	3699500
2002-05-23	78.75	79.45	77.85	79.17	3379600
2002-05-24	78.80	79.06	77.76	78.19	1150000
2002-05-28	78.30	78.39	75.81	76.90	2628600
2002-05-29	76.70	76.80	75.82	76.15	2049300
2002-05-30	76.15	76.30	74.25	75.08	3467600
2002-05-31	75.25	76.94	75.20	75.45	2759000
2002-06-03	75.45	75.80	73.39	73.79	3018900
2002-06-04	73.80	74.60	73.14	73.80	4054500
2002-06-05	74.80	75.75	74.36	75.75	3781800
2002-06-06	75.55	76.00	73.33	73.95	2711600
2002-06-07	72.75	74.96	72.50	73.95	3165700
2002-06-10	74.25	75.60	73.20	74.74	2265700
2002-06-11	75.00	75.33	72.10	72.10	2176300
2002-06-12	72.10	72.75	70.10	72.50	4614700
2002-06-13	72.38	72.91	71.15	71.30	2234200
2002-06-14	70.11	73.20	70.00	72.85	3239700
2002-06-17	73.20	75.50	73.20	75.34	3078200
2002-06-18	75.00	77.02	73.89	75.78	2993400
2002-06-19	74.90	75.69	74.03	74.45	2671000
2002-06-20	73.85	74.15	72.25	72.70	3556400
2002-06-21	72.71	72.90	70.15	70.55	4400100
2002-06-24	70.60	72.07	69.38	71.45	5527100
2002-06-25	72.45	73.71	71.35	71.35	5773000
2002-06-26	69.35	71.25	69.03	70.80	5441300
2002-06-27	72.00	73.00	70.67	73.00	4063800
2002-06-28	72.50	74.40	72.50	73.35	3451600
2002-07-01	73.75	74.27	71.00	71.14	3114800
2002-07-02	70.52	71.40	69.91	70.70	3978400
2002-07-03	69.91	70.95	69.10	70.20	3413900
2002-07-05	71.75	74.20	71.47	73.95	2084900
2002-07-08	73.75	74.99	73.05	73.60	3157000
2002-07-09	73.10	74.25	70.83	70.91	4185300
2002-07-10	73.35	74.40	70.99	71.55	11826900
2002-07-11	71.51	73.25	69.93	73.25	8892300
2002-07-12	72.75	73.77	72.12	73.15	4583400
2002-07-15	73.07	73.10	70.42	72.95	5979800
2002-07-16	71.53	73.15	71.40	72.65	6129200
2002-07-17	76.63	76.63	71.73	74.48	7505700
2002-07-18	74.49	76.01	74.20	75.60	8952500
2002-07-19	74.30	77.00	70.96	77.00	55185900
2002-07-22	74.50	74.70	71.85	72.00	18432400
2002-07-23	71.55	71.71	67.22	67.73	14447700
2002-07-24	67.73	71.29	65.55	70.85	12852000
2002-07-25	69.90	71.85	67.30	69.31	8214700
2002-07-26	69.50	69.90	68.20	69.58	5700700
2002-07-29	71.55	72.70	71.10	72.70	5980700
2002-07-30	72.20	75.15	72.05	73.90	5524200
2002-07-31	73.91	74.49	72.10	73.15	5047700
2002-08-01	73.15	74.18	71.73	71.99	3826900
2002-08-02	71.50	72.00	69.75	70.49	3932600
2002-08-05	70.49	70.49	67.75	68.05	4555300
2002-08-06	69.35	71.48	68.75	69.90	5498900
2002-08-07	70.85	71.44	68.90	70.95	5223800
2002-08-08	71.10	74.90	70.95	74.30	5175000
2002-08-09	73.70	75.88	73.13	75.45	4399600
2002-08-12	74.75	75.80	73.79	75.35	4323900
2002-08-13	75.23	77.90	74.21	74.79	7971500
2002-08-14	74.79	78.75	74.42	78.50	7010600
2002-08-15	79.00	79.90	77.81	79.55	7417400
2002-08-16	79.15	80.14	78.10	79.53	5253900
2002-08-19	79.53	81.97	79.23	81.50	4848700
2002-08-20	81.25	81.35	79.83	80.51	4701400
2002-08-21	79.95	80.00	78.40	79.88	5257300
2002-08-22	79.65	79.99	78.70	79.91	3525000
2002-08-23	79.10	79.10	77.51	78.30	2529800
2002-08-26	78.85	79.95	77.55	79.75	2462400
2002-08-27	80.03	80.74	78.68	79.10	3730600
2002-08-28	78.30	78.36	76.30	77.08	4212500
2002-08-29	75.75	77.85	75.50	77.38	3967100
2002-08-30	77.38	79.10	76.70	77.30	2988400
2002-09-03	76.06	76.10	73.50	73.75	5698000
2002-09-04	73.75	75.74	73.26	75.50	5099900
2002-09-05	73.30	73.99	72.04	72.89	7152200
2002-09-06	74.00	74.50	72.18	72.34	4495800
2002-09-09	71.70	74.90	71.29	74.30	4644100
2002-09-10	74.25	74.25	73.11	73.41	2995400
2002-09-11	74.75	75.25	73.45	73.69	2877900
2002-09-12	73.15	73.48	72.06	72.20	3514100
2002-09-13	72.05	73.30	71.85	73.00	3015400
2002-09-16	72.80	72.81	71.82	72.60	2142200
2002-09-17	73.45	73.69	70.69	70.87	4528400
2002-09-18	69.50	70.99	69.10	70.41	5394800
2002-09-19	69.38	69.39	67.10	67.15	6025500
2002-09-20	67.35	68.20	66.30	67.36	5547300
2002-09-23	66.10	66.20	64.50	65.67	6611700
2002-09-24	65.67	68.50	65.67	66.31	7503500
2002-09-25	67.25	67.45	64.50	67.45	6753300
2002-09-26	67.45	68.49	66.52	68.04	4668600
2002-09-27	67.55	68.89	66.00	66.13	4589500
2002-09-30	65.95	66.74	64.49	66.03	6261500
2002-10-01	66.50	68.80	65.08	68.45	5385500
2002-10-02	68.46	68.46	65.40	65.55	6330000
2002-10-03	65.40	65.41	62.75	62.90	7632400
2002-10-04	63.25	63.90	61.17	62.05	6589200
2002-10-07	61.55	62.35	59.40	59.53	6671000
2002-10-08	60.45	62.50	58.80	61.60	6731400
2002-10-09	60.30	61.20	58.85	59.28	6286300
2002-10-10	59.27	61.64	58.57	61.08	6496500
2002-10-11	62.70	65.14	62.70	64.20	6291000
2002-10-14	63.60	65.82	63.41	65.30	4544900
2002-10-15	68.00	70.11	67.25	70.00	8429200
2002-10-16	69.00	69.35	67.50	68.00	6362800
2002-10-17	70.69	72.48	70.25	72.48	7545300
2002-10-18	70.85	72.40	70.02	70.55	6406100
2002-10-21	70.00	74.84	69.40	74.70	8094700
2002-10-22	72.73	73.87	72.15	72.50	4943700
2002-10-23	71.85	74.31	71.28	74.27	4837100
2002-10-24	74.27	74.90	71.94	72.50	4184700
2002-10-25	72.50	74.25	72.00	73.99	3831800
2002-10-28	74.90	75.35	73.22	73.58	3720600
2002-10-29	73.49	73.69	71.20	72.37	6480400
2002-10-30	72.36	72.94	71.50	72.36	4184800
2002-10-31	72.36	72.75	71.51	71.60	2815700
2002-11-01	71.60	74.24	71.00	73.45	3859700
2002-11-04	74.98	78.00	73.45	75.96	6394800
2002-11-05	75.96	76.98	75.40	76.74	3444500
2002-11-06	76.74	77.10	74.79	76.55	5795400
2002-11-07	76.56	78.50	73.60	74.05	4406900
2002-11-08	74.10	74.95	72.83	73.08	2810500
2002-11-11	73.09	73.10	71.31	71.78	3222000
2002-11-12	71.78	73.08	71.28	72.07	3742600
2002-11-13	72.07	73.05	71.15	72.49	4128900
2002-11-14	73.40	75.15	73.40	74.99	3404000
2002-11-15	74.99	75.64	73.36	75.25	4074800
2002-11-18	75.70	76.59	74.95	75.42	4271100
2002-11-19	75.43	76.40	74.52	75.08	2429300
2002-11-20	75.09	77.90	74.53	77.41	3704200
2002-11-21	77.75	81.00	77.75	79.95	6904100
2002-11-22	79.01	80.28	79.00	79.11	3367500
2002-11-25	79.12	79.90	77.78	79.00	3859400
2002-11-26	79.01	79.01	76.61	76.83	3379000
2002-11-27	77.40	80.35	77.40	79.64	3681900
2002-11-29	79.65	80.00	78.81	78.87	1176800
2002-12-02	78.88	80.90	78.16	78.78	3595200
2002-12-03	78.79	78.89	77.65	78.50	3521300
2002-12-04	78.51	78.51	75.50	76.35	5014400
2002-12-05	75.85	76.32	74.05	74.45	3153700
2002-12-06	73.10	75.20	73.01	74.50	4222000
2002-12-09	74.51	74.51	72.53	73.45	3096700
2002-12-10	73.51	74.86	72.57	74.00	3444100
2002-12-11	74.01	74.47	72.84	73.47	2576100
2002-12-12	73.64	74.69	73.15	74.23	2533100
2002-12-13	74.24	74.24	72.67	73.10	2396900
2002-12-16	73.10	74.78	73.04	74.53	3449100
2002-12-17	74.30	75.75	74.15	74.69	2768200
2002-12-18	74.10	74.85	72.70	73.70	3051500
2002-12-19	73.70	74.24	70.02	70.30	7784500
2002-12-20	70.50	72.40	70.50	71.86	6796800
2002-12-23	71.03	71.56	70.36	70.65	2713800
2002-12-24	70.66	70.66	69.06	69.37	2116300
2002-12-26	69.80	70.64	69.33	69.55	2056700
2002-12-27	69.56	69.90	67.52	67.92	2594400
2002-12-30	68.25	68.56	67.00	68.14	3156200
2002-12-31	68.20	68.45	67.23	68.10	2286100
2003-01-02	68.10	70.80	68.00	69.65	4025400
2003-01-03	69.66	70.60	69.62	70.38	2342800
2003-01-06	70.02	73.44	70.00	73.00	4337600
2003-01-07	72.10	73.50	71.50	72.70	4606900
2003-01-08	72.71	72.77	70.68	70.92	3265200
2003-01-09	72.50	73.80	71.70	73.72	3924000
2003-01-10	72.99	75.75	72.80	74.92	5156300
2003-01-13	75.20	75.74	74.20	74.42	3096400
2003-01-14	73.90	75.60	73.52	74.70	2850200
2003-01-15	74.33	74.55	73.13	73.51	3401000
2003-01-16	73.45	74.40	73.15	73.62	3552900
2003-01-17	73.63	73.63	71.96	72.58	4294400
2003-01-21	73.00	73.35	71.00	71.00	3094300
2003-01-22	71.01	71.56	70.01	70.25	3137900
2003-01-23	71.00	72.20	70.31	71.92	3456400
2003-01-24	71.40	71.92	68.59	69.15	4135700
2003-01-27	68.75	69.65	67.69	68.40	3978400
2003-01-28	68.41	69.54	67.77	69.05	3276600
2003-01-29	69.06	70.01	67.50	69.51	3779200
2003-01-30	69.52	69.77	67.26	67.40	3152200
2003-01-31	67.14	68.85	66.95	68.10	4561800
2003-02-03	68.10	69.75	68.10	69.25	3164500
2003-02-04	69.26	69.26	67.04	67.52	3723200
2003-02-05	67.53	68.98	67.41	67.41	3566500
2003-02-06	67.42	67.90	66.52	66.65	3651600
2003-02-07	66.66	67.75	65.49	65.70	3519900
2003-02-10	65.70	66.25	64.68	65.74	3764900
2003-02-11	66.30	66.96	64.83	65.05	3837700
2003-02-12	65.06	66.05	64.04	64.30	3376400
2003-02-13	64.40	65.30	63.75	64.92	3704700
2003-02-14	65.00	66.70	64.30	66.70	4641100
2003-02-18	67.24	68.89	67.20	68.00	3094400
2003-02-19	68.01	68.40	67.37	68.23	3237300
2003-02-20	68.40	68.77	67.61	67.74	2627300
2003-02-21	67.74	68.80	66.92	68.50	3929700
2003-02-24	68.51	68.51	66.00	66.20	3699700
2003-02-25	66.20	66.83	64.85	66.59	4219700
2003-02-26	66.59	66.96	65.74	66.48	3781300
2003-02-27	66.70	68.00	66.31	67.69	3784900
2003-02-28	67.90	69.45	67.80	69.45	4339200
2003-03-03	69.45	70.55	67.74	68.02	4351200
2003-03-04	68.02	68.02	65.69	65.69	5546500
2003-03-05	65.80	67.10	65.57	66.30	5803600
2003-03-06	65.78	66.01	65.08	65.60	4216700
2003-03-07	64.16	66.98	64.16	66.68	4778400
2003-03-10	66.69	66.69	63.91	64.34	4335200
2003-03-11	64.34	65.19	62.92	62.95	4190400
2003-03-12	62.96	62.98	61.02	62.85	8550000
2003-03-13	63.30	66.89	63.30	66.78	7046700
2003-03-14	66.78	67.57	66.00	66.62	4670000
2003-03-17	66.62	69.34	65.91	68.90	6144200
2003-03-18	68.90	69.72	68.21	69.58	5054000
2003-03-19	69.80	70.98	68.79	70.27	6370000
2003-03-20	69.98	70.47	68.17	70.08	6615800
2003-03-21	70.36	72.10	69.82	72.10	6861800
2003-03-24	72.10	72.10	69.61	69.92	5603800
2003-03-25	70.10	71.29	69.80	70.69	4289600
2003-03-26	70.69	71.49	70.53	71.05	3662500
2003-03-27	70.75	71.03	69.87	70.58	4050900
2003-03-28	70.58	70.94	69.87	70.11	2553300
2003-03-31	68.01	69.50	68.00	68.08	4591300
2003-04-01	68.48	70.03	68.06	69.62	4231600
2003-04-02	71.50	72.87	71.05	72.40	7036500
2003-04-03	72.25	73.30	71.70	72.35	4748300
2003-04-04	72.35	72.93	71.85	72.06	3704800
2003-04-07	73.50	74.15	72.12	72.31	4627000
2003-04-08	72.31	73.00	71.39	72.70	3343200
2003-04-09	72.70	73.75	71.86	71.91	4197600
2003-04-10	71.92	72.59	71.60	72.35	3458700
2003-04-11	72.61	73.44	71.81	72.42	2858600
2003-04-14	72.42	74.50	72.32	74.49	3678500
2003-04-15	74.49	76.60	73.71	76.54	6723400
2003-04-16	76.55	77.20	74.86	75.20	6181600
2003-04-17	75.20	76.49	74.83	76.10	4484200
2003-04-21	76.10	76.82	75.90	76.35	3176100
2003-04-22	76.35	78.39	74.92	78.33	5508800
2003-04-23	78.33	78.90	77.44	78.43	4008300
2003-04-24	78.43	78.43	76.60	77.35	3307100
2003-04-25	77.23	77.37	75.50	75.87	2820700
2003-04-28	76.37	77.20	75.51	76.51	3606000
2003-04-29	76.51	78.00	75.26	76.45	5327400
2003-04-30	76.24	76.87	75.63	75.90	3968900
2003-05-01	75.90	75.90	74.50	75.33	4106200
2003-05-02	75.33	76.98	74.02	76.60	4131500
2003-05-05	76.60	77.18	75.95	76.49	3548700
2003-05-06	76.49	77.92	76.01	77.20	3850100
2003-05-07	76.42	77.88	76.25	77.20	3728100
2003-05-08	77.21	77.21	74.00	74.06	7119900
2003-05-09	74.06	75.03	74.02	75.00	3849200
2003-05-12	75.00	76.00	74.24	75.49	3895100
2003-05-13	74.55	75.91	74.55	74.95	4053300
2003-05-14	75.00	75.35	74.35	74.95	3434300
2003-05-15	74.65	76.20	74.65	76.10	4318500
2003-05-16	75.20	76.90	75.20	76.70	4444000
2003-05-19	76.70	76.70	74.35	74.35	3981600
2003-05-20	74.40	74.81	73.22	74.45	4447500
2003-05-21	74.40	75.24	73.70	75.10	3241500
2003-05-22	75.35	76.37	75.28	76.03	3193500
2003-05-23	76.03	76.52	75.85	76.15	2052500
2003-05-27	76.15	78.74	75.22	78.48	4096000
2003-05-28	78.48	79.90	78.45	79.90	4746800
2003-05-29	79.91	81.08	79.32	79.59	5041500
2003-05-30	79.85	81.67	79.83	81.50	3850100
2003-06-02	81.50	84.48	81.50	83.54	7151600
2003-06-03	83.50	83.91	82.71	83.00	4236300
2003-06-04	82.56	85.59	82.55	85.25	4663300
2003-06-05	85.25	87.49	84.55	87.30	5971400
2003-06-06	88.25	89.50	87.50	88.70	9050400
2003-06-09	88.30	88.70	87.10	87.54	4954800
2003-06-10	87.90	88.90	87.24	88.70	4662700
2003-06-11	88.70	89.89	88.27	89.74	5230300
2003-06-12	89.74	90.50	89.17	90.35	4612900
2003-06-13	90.35	90.70	88.81	89.17	4594100
2003-06-16	90.00	91.50	89.56	91.50	4889800
2003-06-17	91.50	91.98	90.70	91.50	3906200
2003-06-18	90.10	90.41	88.40	88.90	5603300
2003-06-19	88.90	89.25	85.45	85.92	5506700
2003-06-20	86.75	87.40	86.01	86.25	3792200
2003-06-23	86.25	86.25	84.60	85.28	3513300
2003-06-24	85.80	87.06	85.66	86.60	3866900
2003-06-25	85.87	86.40	84.62	84.78	7199400
2003-06-26	85.00	85.60	83.31	84.15	6423200
2003-06-27	84.16	84.60	82.05	82.38	5158400
2003-06-30	83.10	83.75	82.20	83.75	5715700
2003-07-01	83.75	85.85	82.36	85.85	6162300
2003-07-02	85.31	86.20	84.59	85.40	5484800
2003-07-03	83.27	85.22	83.27	84.70	2837600
2003-07-07	85.70	88.21	85.60	87.74	4436600
2003-07-08	87.75	88.40	87.10	88.06	3994900
2003-07-09	88.07	88.65	87.57	88.23	4381900
2003-07-10	88.23	88.23	86.00	86.55	3643900
2003-07-11	86.99	87.95	86.61	87.32	3028300
2003-07-14	87.33	90.35	87.33	89.44	5519000
2003-07-15	89.95	90.26	87.85	88.02	5177400
2003-07-16	88.75	88.75	86.77	87.26	3544200
2003-07-17	86.95	87.00	85.86	86.44	3178300
2003-07-18	86.44	87.70	85.77	87.69	2949400
2003-07-21	87.59	87.69	85.20	85.70	2958400
2003-07-22	85.95	86.81	85.21	86.16	3244700
2003-07-23	86.30	86.42	85.28	86.10	2417900
2003-07-24	86.87	87.10	85.40	85.40	2893700
2003-07-25	85.37	86.78	84.75	86.42	3025400
2003-07-28	86.46	87.30	86.28	86.50	2211400
2003-07-29	86.50	87.84	85.98	86.83	3983000
2003-07-30	87.05	87.35	86.11	86.95	3306300
2003-07-31	87.95	89.10	87.04	87.14	4138500
2003-08-01	86.95	87.05	84.94	85.10	3897500
2003-08-04	85.10	85.55	83.43	84.65	4024700
2003-08-05	84.85	85.48	82.90	82.90	3488600
2003-08-06	83.00	85.13	82.96	84.05	4479100
2003-08-07	84.06	84.78	83.55	84.75	2808700
2003-08-08	85.21	86.10	85.20	85.82	2859900
2003-08-11	85.81	85.99	84.68	85.76	2574600
2003-08-12	85.77	87.68	85.77	87.68	3216100
2003-08-13	87.90	88.00	86.88	87.40	3118200
2003-08-14	87.16	88.05	86.45	87.95	2885400
2003-08-15	87.96	88.24	87.07	87.76	991200
2003-08-18	87.76	88.73	86.87	88.27	2899000
2003-08-19	88.32	89.10	87.90	89.03	2410300
2003-08-20	88.40	88.68	87.60	87.70	2535400
2003-08-21	88.25	88.58	87.39	88.10	2170400
2003-08-22	89.10	89.10	86.89	86.99	2836200
2003-08-25	87.00	87.00	86.02	86.73	2005800
2003-08-26	86.73	86.89	85.50	86.51	2586700
2003-08-27	86.51	86.51	85.75	85.97	1458500
2003-08-28	86.45	86.96	85.24	86.86	1741700
2003-08-29	86.90	88.60	86.75	88.49	2374700
2003-09-02	88.54	90.63	88.54	90.45	3802000
2003-09-03	90.70	91.49	90.04	90.82	3810600
2003-09-04	90.90	91.49	90.60	91.26	3691500
2003-09-05	91.26	92.22	90.34	90.96	2693200
2003-09-08	91.48	91.98	90.07	91.35	4167700
2003-09-09	91.20	92.11	90.85	91.79	3078700
2003-09-10	91.20	91.21	89.32	89.44	4240700
2003-09-11	89.44	90.46	88.81	89.84	3226500
2003-09-12	89.80	90.92	89.20	90.73	2838900
2003-09-15	89.93	90.74	89.20	89.20	2756500
2003-09-16	89.48	91.10	89.45	90.93	3992000
2003-09-17	90.70	91.99	90.40	91.00	3188300
2003-09-18	91.70	93.49	91.06	93.25	5804300
2003-09-19	93.25	93.74	92.80	93.73	3771500
2003-09-22	92.90	93.10	92.06	92.66	3700400
2003-09-23	90.80	91.35	88.99	89.06	10655700
2003-09-24	89.07	89.07	85.71	85.82	9448500
2003-09-25	85.82	86.46	85.23	85.52	5768300
2003-09-26	86.02	86.21	84.20	84.70	4020600
2003-09-29	85.15	85.99	84.57	85.00	4695800
2003-09-30	84.75	84.86	83.64	83.90	5257900
2003-10-01	83.90	86.13	83.90	86.00	4332500
2003-10-02	86.00	86.41	85.40	85.96	2957500
2003-10-03	86.24	88.11	86.24	86.66	4120100
2003-10-06	86.66	88.00	86.45	86.72	3215900
2003-10-07	86.72	87.32	85.84	86.84	3785600
2003-10-08	86.85	87.12	85.55	86.26	2808000
2003-10-09	87.68	88.45	86.81	87.00	4164200
2003-10-10	87.01	87.33	86.43	86.94	2729900
2003-10-13	87.70	88.68	87.62	88.17	1987100
2003-10-14	88.17	88.77	87.08	88.64	3297900
2003-10-15	89.45	89.63	88.55	88.75	4037000
2003-10-16	88.25	88.61	87.65	87.99	4122900
2003-10-17	88.03	88.55	86.73	87.17	3340500
2003-10-20	87.00	87.23	85.94	87.01	3232600
2003-10-21	87.02	88.91	87.02	87.62	3029500
2003-10-22	86.50	86.85	86.04	86.47	3431700
2003-10-23	86.22	87.92	86.02	87.00	3889600
2003-10-24	87.00	87.00	85.01	85.82	3396700
2003-10-27	87.50	88.52	86.80	88.19	4347800
2003-10-28	88.95	92.25	88.69	92.25	7022300
2003-10-29	92.65	93.16	92.00	92.65	5216600
2003-10-30	93.45	94.00	93.17	93.43	4359700
2003-10-31	93.43	94.89	93.43	93.90	3561200
2003-11-03	94.65	96.80	94.55	96.19	5128000
2003-11-04	96.20	96.20	94.71	95.95	3024200
2003-11-05	95.95	96.25	94.26	95.47	4089800
2003-11-06	95.47	96.69	94.65	96.53	3294500
2003-11-07	96.53	97.39	96.20	96.98	3537700
2003-11-10	96.98	96.98	95.58	96.08	3144100
2003-11-11	96.09	96.35	95.45	96.10	1801200
2003-11-12	95.95	96.85	95.68	96.70	2237700
2003-11-13	96.71	96.71	94.52	96.02	1991600
2003-11-14	96.09	96.69	93.45	93.80	3642800
2003-11-17	93.81	94.70	93.14	94.25	3130100
2003-11-18	95.00	95.05	93.35	93.73	2454400
2003-11-19	93.30	94.02	93.20	93.93	2768900
2003-11-20	93.75	93.93	91.70	91.76	3723700
2003-11-21	92.35	93.30	92.09	92.97	3075500
2003-11-24	93.95	95.09	93.50	94.92	2544200
2003-11-25	95.95	96.64	95.59	96.25	3013900
2003-11-26	96.49	96.70	95.37	96.67	2038900
2003-11-28	96.67	97.10	95.76	96.08	1040000
2003-12-01	96.23	97.77	96.23	97.48	3381800
2003-12-02	97.80	98.75	97.26	97.40	3055100
2003-12-03	98.25	100.00	97.90	99.29	4459800
2003-12-04	99.38	99.50	98.32	98.73	2085400
2003-12-05	98.73	99.31	97.60	98.03	2558100
2003-12-08	97.80	98.80	97.45	98.80	1822500
2003-12-09	98.80	98.90	97.60	98.20	2408100
2003-12-10	98.20	99.50	97.24	97.60	2995400
2003-12-11	97.97	99.11	97.45	98.34	2323600
2003-12-12	98.50	99.36	97.97	99.15	1720300
2003-12-15	99.93	100.78	97.75	97.75	3164600
2003-12-16	97.76	98.40	96.91	97.52	3629200
2003-12-17	97.03	98.50	96.77	98.35	4086700
2003-12-18	97.00	97.73	95.73	97.35	5603100
2003-12-19	97.10	97.39	95.84	96.38	5135600
2003-12-22	96.38	98.43	96.35	98.15	3618000
2003-12-23	98.34	98.80	98.15	98.22	2257200
2003-12-24	97.82	97.95	97.45	97.55	985900
2003-12-26	97.55	98.43	97.55	97.94	887100
2003-12-29	98.48	99.75	98.20	99.58	2480400
2003-12-30	99.90	99.90	98.77	99.16	1768300
2003-12-31	99.57	99.58	98.00	98.73	2877800
2004-01-02	98.80	99.09	96.58	97.13	3042300
2004-01-05	97.30	97.94	96.15	97.18	4817700
2004-01-06	97.36	97.67	96.38	96.60	4077800
2004-01-07	96.76	98.86	96.45	98.63	4457800
2004-01-08	98.73	98.98	97.70	98.75	3687800
2004-01-09	98.74	98.75	97.29	97.50	3297300
2004-01-12	97.60	97.85	96.45	97.78	2844700
2004-01-13	97.85	97.95	97.04	97.67	3257500
2004-01-14	97.50	99.50	97.46	99.38	4243200
2004-01-15	100.40	102.00	99.95	101.14	8331000
2004-01-16	101.15	101.59	100.03	100.48	6035000
2004-01-20	101.17	101.55	99.60	100.40	3095900
2004-01-21	100.30	101.50	99.37	101.50	3296000
2004-01-22	101.07	101.87	100.40	100.68	3893900
2004-01-23	101.08	101.08	98.79	99.50	3742700
2004-01-26	99.42	102.49	99.35	102.28	4096200
2004-01-27	102.19	102.75	100.80	101.05	3231600
2004-01-28	101.30	101.50	97.70	98.30	4070300
2004-01-29	99.25	99.69	97.81	99.40	3872500
2004-01-30	99.41	100.43	98.82	99.55	2982100
2004-02-02	99.23	100.46	98.47	99.81	3416300
2004-02-03	99.77	101.36	99.20	101.15	3663000
2004-02-04	101.15	101.20	99.70	99.75	3228600
2004-02-05	99.77	100.17	98.43	98.84	2803100
2004-02-06	99.29	101.56	99.14	101.34	3196000
2004-02-09	101.34	102.47	100.87	101.87	2518600
2004-02-10	101.65	102.44	101.43	102.18	2557900
2004-02-11	103.60	107.26	103.48	107.09	7277700
2004-02-12	107.33	107.80	106.50	107.40	4058900
2004-02-13	107.35	107.90	105.03	105.85	4110200
2004-02-17	106.65	107.82	106.57	106.92	2640300
2004-02-18	107.16	108.00	106.28	106.90	2413600
2004-02-19	107.10	107.48	105.56	105.77	2114600
2004-02-20	106.35	107.00	105.40	106.52	2800500
2004-02-23	106.57	107.44	105.92	106.67	2724600
2004-02-24	105.65	106.20	104.00	104.32	3547500
2004-02-25	104.57	106.00	104.44	105.82	2810400
2004-02-26	105.83	106.49	104.49	106.29	2160000
2004-02-27	106.79	107.80	105.61	105.87	3598000
2004-03-01	107.30	108.00	106.71	107.35	2849600
2004-03-02	106.90	107.88	106.40	106.40	2993100
2004-03-03	106.40	106.76	105.54	106.51	3033000
2004-03-04	107.03	108.85	106.83	108.52	3631900
2004-03-05	107.32	109.28	107.08	109.05	3893200
2004-03-08	109.06	109.29	107.17	107.35	2860100
2004-03-09	107.35	107.35	105.05	105.76	3070800
2004-03-10	105.76	105.90	103.30	103.55	3450200
2004-03-11	103.56	105.19	102.87	102.99	3427600
2004-03-12	104.15	105.12	103.42	104.93	3167300
2004-03-15	104.80	104.81	102.35	102.82	3343000
2004-03-16	103.50	104.74	102.26	103.06	4360800
2004-03-17	103.57	104.54	102.44	104.01	3272900
2004-03-18	103.85	104.08	102.40	103.70	3203800
2004-03-19	103.11	104.32	102.66	102.66	3018900
2004-03-22	102.16	102.16	99.84	101.30	4648000
2004-03-23	103.25	103.27	101.39	101.39	6971100
2004-03-24	101.50	101.60	98.38	99.24	6796300
2004-03-25	100.00	101.98	99.60	101.85	4840900
2004-03-26	101.85	104.22	101.51	103.75	4545500
2004-03-29	104.19	105.10	103.50	104.22	3612300
2004-03-30	103.70	104.65	103.32	104.26	3067700
2004-03-31	104.27	104.66	103.69	104.35	2480200
2004-04-01	104.24	106.04	104.24	106.00	3358700
2004-04-02	107.00	107.50	104.84	105.95	3951700
2004-04-05	105.95	106.30	105.14	105.70	2880900
2004-04-06	105.70	105.99	104.67	105.58	2920000
2004-04-07	105.37	105.77	104.78	105.25	2307100
2004-04-08	106.40	106.48	105.25	105.70	3014400
2004-04-12	105.80	106.14	105.70	105.82	1771200
2004-04-13	105.82	106.19	102.75	103.12	3977600
2004-04-14	102.00	102.55	100.49	101.41	5584300
2004-04-15	101.65	102.73	100.23	101.73	3763400
2004-04-16	102.25	103.70	101.82	103.36	3314300
2004-04-19	103.25	103.30	101.75	102.48	2497200
2004-04-20	102.65	103.07	99.91	99.91	2761100
2004-04-21	100.25	100.65	99.15	100.00	4035800
2004-04-22	100.01	102.35	100.00	101.80	3700200
2004-04-23	101.05	101.07	99.81	100.41	3034500
2004-04-26	101.00	102.27	100.96	101.15	2243900
2004-04-27	100.55	102.07	100.55	100.91	1888400
2004-04-28	100.25	100.25	98.40	98.40	3360600
2004-04-29	98.92	99.84	97.60	98.26	3899400
2004-04-30	98.51	99.00	96.31	96.75	3462600
2004-05-03	96.95	97.56	96.21	96.92	3267000
2004-05-04	97.75	98.50	96.78	97.37	3875200
2004-05-05	97.50	98.25	95.74	96.15	4822000
2004-05-06	95.15	95.54	93.83	95.15	5482900
2004-05-07	94.50	95.50	92.88	93.04	5480900
2004-05-10	90.75	92.13	90.08	92.10	6861800
2004-05-11	92.25	93.11	91.63	93.11	5288200
2004-05-12	91.85	93.07	90.23	92.92	6639300
2004-05-13	93.12	94.69	92.65	93.45	4692400
2004-05-14	94.12	94.62	92.60	94.01	4569700
2004-05-17	92.80	93.19	91.45	92.68	4520600
2004-05-18	93.10	94.01	92.52	93.31	3325600
2004-05-19	94.75	94.82	92.60	92.68	4751400
2004-05-20	93.05	93.74	92.12	92.40	3904600
2004-05-21	92.62	93.25	91.45	91.74	4060800
2004-05-24	92.45	93.12	91.35	91.73	3687700
2004-05-25	91.73	93.26	90.80	93.11	3927500
2004-05-26	93.03	93.75	92.50	93.39	2978600
2004-05-27	94.20	94.30	92.16	93.29	4652200
2004-05-28	93.29	93.95	92.99	93.91	2425800
2004-06-01	93.80	93.90	91.75	93.00	4142600
2004-06-02	93.00	93.01	91.65	91.77	4320100
2004-06-03	91.78	91.80	90.27	90.55	4224700
2004-06-04	91.50	91.99	91.23	91.52	3165000
2004-06-07	92.35	93.70	92.06	93.58	3493300
2004-06-08	93.58	94.10	92.64	94.00	2949300
2004-06-09	94.01	94.07	92.37	93.00	1996500
2004-06-10	93.01	93.01	92.14	93.01	1702500
2004-06-14	92.15	92.15	90.64	91.53	3043300
2004-06-15	92.18	92.41	89.98	90.21	5510300
2004-06-16	90.49	90.98	89.39	89.98	4149900
2004-06-17	89.25	89.65	88.53	89.34	3500700
2004-06-18	89.00	90.25	88.70	89.18	3823000
2004-06-21	89.89	90.00	88.60	88.79	3217900
2004-06-22	88.35	91.16	87.68	90.60	8249500
2004-06-23	91.00	91.99	90.53	91.72	6149000
2004-06-24	92.25	94.17	91.75	93.19	5519100
2004-06-25	93.20	94.85	92.94	94.55	8047400
2004-06-28	95.15	95.15	92.81	93.26	4380100
2004-06-29	93.00	94.20	92.78	94.00	3359300
2004-06-30	94.00	94.85	93.56	94.16	4135600
2004-07-01	94.17	94.35	92.68	93.65	4569500
2004-07-02	93.85	93.97	92.50	93.61	3330600
2004-07-06	92.61	92.96	91.89	92.20	2603700
2004-07-07	91.60	91.80	90.42	90.57	4501900
2004-07-08	89.90	91.23	89.83	90.00	3493200
2004-07-09	90.70	90.98	90.01	90.05	2518900
2004-07-12	90.05	90.80	88.80	90.66	3509600
2004-07-13	90.00	90.85	89.19	90.36	3744000
2004-07-14	89.56	91.48	89.54	89.89	3447500
2004-07-15	90.20	90.21	88.11	88.33	3899700
2004-07-16	89.53	89.58	87.15	87.25	3562400
2004-07-19	87.50	88.13	86.67	87.50	3308600
2004-07-20	87.25	89.85	87.21	89.70	4131100
2004-07-21	89.70	90.70	87.40	87.42	4535400
2004-07-22	87.02	88.50	85.72	87.76	4883400
2004-07-23	86.81	88.20	86.81	87.55	3096600
2004-07-26	87.72	88.19	86.63	87.03	3805400
2004-07-27	87.03	88.98	87.02	88.79	4131900
2004-07-28	88.27	89.30	87.33	88.71	4273500
2004-07-29	89.65	90.05	89.08	89.69	3588700
2004-07-30	89.05	89.36	87.71	88.19	3706400
2004-08-02	87.78	88.64	87.33	88.44	3020400
2004-08-03	88.40	89.06	87.48	87.68	2726800
2004-08-04	87.35	88.45	86.75	87.65	3460200
2004-08-05	88.10	88.10	85.69	85.80	3203000
2004-08-06	85.00	86.15	84.20	84.55	5065600
2004-08-09	84.55	85.20	84.03	84.55	2916200
2004-08-10	84.70	85.53	84.27	85.31	5453300
2004-08-11	84.80	85.60	84.18	84.65	3995400
2004-08-12	84.65	85.20	83.40	83.86	4773500
2004-08-13	83.86	84.25	83.29	84.25	2533900
2004-08-16	84.25	86.29	84.25	85.82	2990100
2004-08-17	87.16	87.25	86.24	86.39	3122600
2004-08-18	86.30	87.50	86.06	87.44	2979700
2004-08-19	87.31	87.69	85.95	86.60	2669200
2004-08-20	86.60	88.07	86.38	87.81	2651200
2004-08-23	87.81	88.34	87.28	87.50	4164200
2004-08-24	88.15	88.37	87.46	87.53	2371300
2004-08-25	87.78	90.25	87.56	90.03	4104300
2004-08-26	89.93	91.57	89.76	91.12	3366000
2004-08-27	91.12	91.20	90.17	90.48	1642400
2004-08-30	90.23	90.35	89.01	89.15	1824400
2004-08-31	89.56	89.81	88.46	89.65	2403900
2004-09-01	89.85	90.50	88.95	89.19	1913900
2004-09-02	89.20	91.30	88.89	91.06	2361400
2004-09-03	91.06	91.72	90.00	90.20	1667700
2004-09-07	91.20	92.78	91.06	92.23	3903300
2004-09-08	92.29	92.55	91.36	91.44	2901400
2004-09-09	92.10	92.16	90.61	91.87	3081200
2004-09-10	91.87	93.23	91.70	93.13	2846100
2004-09-13	93.40	93.60	92.77	93.60	2957800
2004-09-14	93.28	94.25	92.90	94.10	2900100
2004-09-15	94.00	94.01	92.41	92.41	2768000
2004-09-16	92.65	93.62	92.40	93.16	2530000
2004-09-17	93.29	93.46	91.81	92.05	2890900
2004-09-20	91.00	92.12	90.97	91.68	3017600
2004-09-21	93.00	94.96	92.75	94.90	6120400
2004-09-22	93.08	94.18	92.50	93.39	6459600
2004-09-23	92.50	93.64	92.50	93.07	4313900
2004-09-24	93.67	93.77	92.84	93.48	2614100
2004-09-27	93.48	93.49	92.12	92.75	3414700
2004-09-28	92.75	93.24	91.77	93.06	2806600
2004-09-29	93.06	93.47	92.40	93.28	3005900
2004-09-30	93.35	93.57	92.45	93.24	2721700
2004-10-01	93.46	94.69	93.34	93.92	3184800
2004-10-04	94.80	95.45	94.44	94.87	3640600
2004-10-05	94.95	95.10	93.79	94.07	3938300
2004-10-06	94.07	95.66	93.75	95.53	3445200
2004-10-07	95.00	95.42	94.36	94.85	2758300
2004-10-08	94.85	95.50	93.91	94.24	3029400
2004-10-11	94.80	94.91	94.04	94.14	1624700
2004-10-12	93.25	94.80	93.24	94.59	2613100
2004-10-13	95.00	95.25	94.19	94.72	2924600
2004-10-14	94.00	94.16	92.40	92.93	3915000
2004-10-15	93.70	94.32	93.09	94.16	3188100
2004-10-18	94.16	94.45	93.09	94.25	2572100
2004-10-19	94.25	95.00	92.60	93.06	4144600
2004-10-20	92.11	92.69	90.74	92.34	3934700
2004-10-21	92.00	93.85	91.98	93.47	4023000
2004-10-22	93.02	93.74	92.01	92.70	3515900
2004-10-25	91.75	92.71	91.11	92.42	3019600
2004-10-26	92.80	94.78	92.80	93.76	3445400
2004-10-27	93.28	96.30	93.00	96.10	4620900
2004-10-28	96.10	98.14	95.80	97.43	5321900
2004-10-29	97.43	98.45	97.43	98.38	3862600
2004-11-01	98.20	98.91	97.80	98.32	2519900
2004-11-02	98.85	99.73	98.50	98.55	4270100
2004-11-03	100.01	100.50	98.68	99.37	4333900
2004-11-04	99.37	100.55	98.45	100.00	4381500
2004-11-05	100.50	101.74	99.35	100.85	5101400
2004-11-08	100.40	100.80	99.78	100.21	2819200
2004-11-09	100.22	101.28	99.89	100.87	2826500
2004-11-10	100.91	101.33	100.38	100.75	2612000
2004-11-11	101.25	103.30	101.21	103.00	3966100
2004-11-12	103.45	104.90	103.27	104.66	4435100
2004-11-15	104.85	105.10	103.65	104.62	3208200
2004-11-16	104.63	104.63	103.42	103.72	3694200
2004-11-17	104.05	105.40	103.94	104.71	3666000
2004-11-18	104.90	104.98	104.12	104.83	2086700
2004-11-19	104.77	104.77	101.91	103.04	3579400
2004-11-22	102.75	103.90	102.14	103.42	2344000
2004-11-23	103.75	104.07	103.08	103.81	2628300
2004-11-24	104.10	105.22	104.10	105.00	2427600
2004-11-26	104.95	105.40	104.83	104.84	796200
2004-11-29	105.43	105.59	104.51	105.08	2881900
2004-11-30	104.55	105.31	104.54	104.76	2966500
2004-12-01	105.25	106.15	104.96	106.00	3123200
2004-12-02	106.02	107.46	105.87	106.60	3503400
2004-12-03	106.60	107.08	105.51	106.47	2728700
2004-12-06	107.05	107.73	106.35	107.17	2334600
2004-12-07	107.72	107.79	106.09	106.09	2280000
2004-12-08	106.53	107.68	105.99	106.68	3038900
2004-12-09	106.69	107.82	106.19	107.49	2581600
2004-12-10	108.50	109.93	107.24	109.40	3898700
2004-12-13	109.95	110.88	109.44	110.45	4202500
2004-12-14	110.45	110.45	109.65	109.88	4179100
2004-12-15	109.65	110.41	108.66	109.25	4820700
2004-12-16	106.20	107.00	104.70	105.40	8113500
2004-12-17	104.00	105.59	103.00	103.75	7853300
2004-12-20	103.76	105.03	103.07	103.79	4836200
2004-12-21	104.00	105.19	103.68	105.01	5247400
2004-12-22	104.45	105.50	104.23	104.40	3505200
2004-12-23	104.65	105.41	104.35	104.35	2011800
2004-12-27	104.95	105.04	103.80	104.20	1716700
2004-12-28	104.20	105.21	104.20	105.15	1806500
2004-12-29	104.90	105.16	104.33	104.65	1588100
2004-12-30	104.90	105.59	104.78	104.92	1629000
2004-12-31	104.92	105.00	104.04	104.04	1487400
2005-01-03	104.90	105.25	104.34	104.95	4225300
2005-01-04	104.80	105.20	103.91	104.27	5154200
2005-01-05	103.75	104.98	103.58	103.80	3649300
2005-01-06	103.96	105.25	103.91	105.23	3590100
2005-01-07	105.23	105.46	104.40	104.78	3075000
2005-01-10	104.28	105.43	104.27	104.98	2686200
2005-01-11	104.05	104.68	103.40	104.17	3132600
2005-01-12	104.10	104.26	102.41	103.27	3975800
2005-01-13	102.80	103.96	102.78	102.94	3256300
2005-01-14	103.10	104.35	102.94	104.22	2794400
2005-01-18	103.60	105.18	103.56	105.00	3224800
2005-01-19	104.33	104.72	103.81	104.06	3550400
2005-01-20	103.50	103.77	102.88	103.40	3252100
2005-01-21	103.20	104.54	102.79	103.33	4581000
2005-01-24	103.33	104.54	103.04	103.24	3895400
2005-01-25	104.10	104.70	102.61	102.86	3365000
2005-01-26	103.18	103.52	101.79	103.26	3979900
2005-01-27	103.37	104.34	103.01	104.00	3479100
2005-01-28	104.65	106.71	104.00	106.12	5854200
2005-01-31	107.38	107.97	107.15	107.85	3826500
2005-02-01	107.65	108.94	107.30	108.40	3369200
2005-02-02	108.15	108.97	107.99	108.59	2858400
2005-02-03	108.40	108.94	108.20	108.74	2933200
2005-02-04	108.74	110.33	108.71	110.02	3726700
2005-02-07	110.02	110.21	109.33	109.59	2684800
2005-02-08	109.97	111.93	109.91	111.55	4222400
2005-02-09	112.00	113.35	111.35	111.45	4589600
2005-02-10	111.80	112.98	111.75	112.77	3585900
2005-02-11	112.78	113.93	112.07	112.77	3942900
2005-02-14	112.78	113.38	111.69	111.97	2267900
2005-02-15	112.50	113.19	112.25	112.71	2459000
2005-02-16	112.35	112.62	111.61	112.27	2228800
2005-02-17	112.60	112.81	110.54	110.60	2349400
2005-02-18	110.65	110.80	108.60	109.00	3331900
2005-02-22	108.05	109.26	107.52	107.86	2515000
2005-02-23	108.62	109.41	108.17	109.11	2764100
2005-02-24	108.65	109.21	108.13	108.50	1995900
2005-02-25	108.73	110.25	108.53	110.10	2222200
2005-02-28	110.00	110.11	108.35	108.80	2650000
2005-03-01	108.39	110.76	108.39	110.02	2504400
2005-03-02	109.25	111.32	109.22	109.73	2217100
2005-03-03	110.40	110.86	109.00	109.41	2061300
2005-03-04	110.20	112.83	110.03	111.53	3103600
2005-03-07	111.95	113.12	111.53	112.80	2543300
2005-03-08	112.80	113.17	112.10	112.63	2702600
2005-03-09	112.50	112.50	110.82	110.87	2718500
2005-03-10	111.45	112.00	110.82	111.33	2430800
2005-03-11	111.34	111.55	108.91	109.55	2983800
2005-03-14	109.81	110.75	109.06	110.00	2701400
2005-03-15	111.70	111.90	110.43	110.54	3080300
2005-03-16	110.54	110.58	108.60	109.97	3160100
2005-03-17	109.97	111.24	108.45	110.04	5540200
2005-03-18	109.70	110.70	109.56	109.98	7553500
2005-03-21	110.10	110.84	109.60	109.60	3944600
2005-03-22	109.75	110.99	107.67	107.99	5687400
2005-03-23	107.60	108.92	107.50	108.06	4449100
2005-03-24	108.78	109.50	108.37	108.40	2915600
2005-03-28	108.95	109.99	108.55	109.68	2543200
2005-03-29	109.68	110.63	108.37	108.45	3836100
2005-03-30	108.19	109.90	108.19	109.80	4057300
2005-03-31	110.00	110.26	109.06	109.99	3790100
2005-04-01	110.74	111.06	108.31	109.30	5625700
2005-04-04	109.15	111.33	108.58	111.00	6114600
2005-04-05	110.95	111.90	110.45	110.59	4656300
2005-04-06	110.95	112.64	110.79	112.50	5276800
2005-04-07	112.50	113.93	112.20	113.53	4735900
2005-04-08	113.25	114.25	112.78	112.93	3801400
2005-04-11	113.45	113.81	111.92	112.09	3599100
2005-04-12	111.55	112.47	110.14	111.76	5921800
2005-04-13	111.77	112.00	109.73	110.01	4684700
2005-04-14	110.15	110.40	108.43	108.49	4350600
2005-04-15	108.35	109.07	106.49	106.49	5600500
2005-04-18	106.69	107.99	106.30	107.35	4059600
2005-04-19	107.50	107.92	106.66	106.69	4613900
2005-04-20	106.70	106.89	104.07	104.33	5484400
2005-04-21	105.50	106.92	103.45	105.11	7066500
2005-04-22	105.00	105.75	103.21	104.19	7265000
2005-04-25	105.50	106.41	104.55	105.74	3600400
2005-04-26	105.74	107.19	105.12	105.72	3703400
2005-04-27	105.67	108.16	105.21	107.76	3631200
2005-04-28	106.95	107.89	105.94	106.23	3574100
2005-04-29	107.13	107.28	104.50	106.79	4585000
2005-05-02	105.85	105.85	103.00	104.46	6286100
2005-05-03	103.55	104.90	103.05	104.37	5618200
2005-05-04	105.20	107.15	104.65	106.27	5198800
2005-05-05	106.80	107.29	104.56	105.30	4722400
2005-05-06	105.75	106.18	104.50	104.68	3804000
2005-05-09	104.48	105.54	104.22	105.50	3631100
2005-05-10	104.22	104.27	101.81	102.11	6365100
2005-05-11	102.55	104.04	101.97	103.75	5132100
2005-05-12	103.50	103.73	99.34	100.22	7465400
2005-05-13	99.50	100.20	96.42	97.82	9189000
2005-05-16	98.00	99.29	97.80	98.42	4893300
2005-05-17	97.50	98.62	97.25	98.35	5396100
2005-05-18	99.00	99.97	98.50	99.58	5248400
2005-05-19	100.00	100.50	99.23	100.12	3734500
2005-05-20	99.95	101.20	99.55	101.08	3495500
2005-05-23	101.65	101.65	100.30	100.69	3706200
2005-05-24	100.50	100.50	98.70	99.58	4118500
2005-05-25	99.70	99.70	97.23	97.25	6690600
2005-05-26	98.05	98.16	96.04	96.60	7984100
2005-05-27	96.95	96.97	95.16	95.50	6726800
2005-05-31	94.90	97.57	94.75	97.50	7687500
2005-06-01	97.40	99.78	96.71	98.64	6487000
2005-06-02	98.00	98.48	97.23	97.67	3975200
2005-06-03	97.55	98.13	96.66	97.30	3299100
2005-06-06	96.75	98.78	96.43	98.42	3379800
2005-06-07	99.20	99.47	98.28	98.40	3734200
2005-06-08	99.10	99.23	98.35	98.35	3018700
2005-06-09	99.20	100.36	98.61	99.95	4091100
2005-06-10	100.13	100.13	98.68	99.05	1879100
2005-06-13	98.78	99.77	98.41	99.26	4434400
2005-06-14	99.65	100.17	98.25	98.30	4687900
2005-06-15	98.60	99.63	97.81	99.19	6113000
2005-06-16	100.00	103.30	98.70	102.65	10327600
2005-06-17	102.75	104.24	102.30	103.80	6254200
2005-06-20	103.25	103.85	102.66	103.25	3718500
2005-06-21	103.00	103.80	102.56	102.64	3704600
2005-06-22	102.67	103.40	102.34	102.47	3564400
2005-06-23	102.30	103.13	101.90	102.02	3857400
2005-06-24	102.16	103.70	101.93	103.67	5214000
2005-06-27	103.00	103.69	102.00	103.20	3099900
2005-06-28	103.50	104.96	103.30	103.96	3477400
2005-06-29	104.21	104.45	102.61	102.79	3225900
2005-06-30	103.28	103.46	101.77	102.02	3062500
2005-07-01	102.17	103.64	102.17	102.71	2433500
2005-07-05	102.25	103.70	102.16	103.18	2487800
2005-07-06	103.03	104.07	103.03	103.55	4302800
2005-07-07	102.35	104.21	102.02	104.10	4250300
2005-07-08	104.10	105.84	103.68	105.65	3191900
2005-07-11	105.66	107.46	105.62	107.31	4440500
2005-07-12	107.00	108.68	107.00	107.24	4383200
2005-07-13	107.32	108.46	107.24	108.00	3890400
2005-07-14	108.95	109.20	108.22	108.55	3750300
2005-07-15	108.25	108.79	107.77	108.50	2968100
2005-07-18	107.95	108.68	107.49	108.24	2687900
2005-07-19	108.65	109.88	108.62	109.72	3630700
2005-07-20	107.75	109.98	107.73	109.61	4081500
2005-07-21	109.25	109.64	107.88	108.25	3921800
2005-07-22	107.94	109.24	107.68	109.13	2310700
2005-07-25	109.07	109.73	108.31	108.32	1873000
2005-07-26	108.53	108.72	107.57	107.72	2000700
2005-07-27	107.95	109.18	107.28	109.15	2389200
2005-07-28	109.20	109.90	108.10	109.67	2342500
2005-07-29	109.42	109.50	107.44	107.48	2087800
2005-08-01	107.60	108.27	106.69	107.12	2459600
2005-08-02	107.25	109.68	107.25	109.52	2682200
2005-08-03	109.08	111.10	108.77	110.87	3367900
2005-08-04	110.00	110.07	108.75	109.25	2082300
2005-08-05	108.75	109.80	108.25	109.70	3261500
2005-08-08	110.03	110.96	109.65	109.91	2777500
2005-08-09	110.03	111.62	110.02	111.48	3613500
2005-08-10	111.98	113.82	111.82	112.03	4273100
2005-08-11	112.08	114.28	111.94	114.14	4167700
2005-08-12	113.18	114.35	112.90	113.65	3031100
2005-08-15	113.25	114.82	112.98	114.67	2315000
2005-08-16	114.55	114.87	112.00	112.08	2684000
2005-08-17	111.85	112.07	110.21	111.13	4218100
2005-08-18	110.89	111.33	110.22	110.85	2042200
2005-08-19	111.12	111.84	110.95	111.27	1450300
2005-08-22	111.80	112.41	111.08	111.70	1682400
2005-08-23	111.50	112.00	111.07	111.80	1927000
2005-08-24	111.79	112.71	109.99	109.99	2245400
2005-08-25	110.24	110.75	109.00	110.50	1968300
2005-08-26	110.50	110.70	109.03	109.75	1660700
2005-08-29	109.50	110.41	109.28	110.15	1613800
2005-08-30	109.90	110.00	108.86	109.84	1804400
2005-08-31	109.84	111.50	109.84	111.18	2130100
2005-09-01	111.70	114.44	111.60	113.12	3080700
2005-09-02	113.30	113.79	112.73	113.21	1472900
2005-09-06	113.79	114.92	113.63	114.59	2199100
2005-09-07	114.59	115.05	114.33	114.91	2098200
2005-09-08	114.73	115.70	114.41	115.16	2281000
2005-09-09	115.50	116.28	115.40	116.17	2357100
2005-09-12	116.71	118.48	116.57	118.00	3124300
2005-09-13	117.75	117.89	116.74	117.20	2378500
2005-09-14	117.75	118.50	115.52	115.90	3492100
2005-09-15	115.00	116.15	114.86	115.95	2979300
2005-09-16	116.50	118.50	116.30	118.40	6335500
2005-09-19	118.10	118.62	117.02	118.28	3313100
2005-09-20	120.39	120.40	118.05	118.05	6741600
2005-09-21	116.13	117.61	115.46	115.68	5870100
2005-09-22	115.68	119.04	114.95	118.50	4830800
2005-09-23	118.79	119.91	117.82	119.47	3835100
2005-09-26	119.95	120.14	119.30	120.00	3848700
2005-09-27	119.70	120.97	119.55	119.67	4065000
2005-09-28	120.15	120.87	119.78	120.10	3630400
2005-09-29	119.10	121.47	119.03	121.22	4431100
2005-09-30	120.89	121.70	120.80	121.58	2643800
2005-10-03	121.29	122.36	121.28	121.65	3418100
2005-10-04	120.90	121.65	118.70	118.92	3963800
2005-10-05	118.92	119.19	116.60	117.75	4382500
2005-10-06	117.70	118.56	116.23	116.93	4138300
2005-10-07	117.25	118.05	117.20	117.57	3089500
2005-10-10	118.00	119.37	117.55	118.51	3388000
2005-10-11	119.20	119.79	117.00	117.55	5395400
2005-10-12	117.55	118.67	113.53	115.65	6656200
2005-10-13	115.20	116.23	110.23	113.18	9109200
2005-10-14	114.10	114.87	112.53	114.55	5705300
2005-10-17	115.99	117.70	115.93	117.05	4296800
2005-10-18	116.55	118.39	116.53	117.09	4139600
2005-10-19	116.25	121.33	116.02	121.20	6704500
2005-10-20	119.98	122.08	118.71	118.75	9035700
2005-10-21	119.80	119.98	118.02	118.77	5417800
2005-10-24	119.70	123.47	119.20	123.30	5516500
2005-10-25	122.52	124.84	122.32	123.55	5102600
2005-10-26	123.25	124.99	122.65	124.25	4170000
2005-10-27	123.80	124.90	122.02	122.43	4132200
2005-10-28	123.70	124.75	122.59	124.56	3520700
2005-10-31	125.00	127.38	124.95	126.37	3831000
2005-11-01	126.70	126.89	124.80	126.60	3914900
2005-11-02	126.00	129.44	126.00	129.13	4266100
2005-11-03	130.00	130.00	128.09	129.20	5002600
2005-11-04	129.75	131.18	128.90	130.96	4093400
2005-11-07	130.50	131.69	128.67	129.15	3561400
2005-11-08	128.35	128.36	127.22	127.52	2944500
2005-11-09	127.84	129.73	127.50	128.70	2655400
2005-11-10	128.15	130.33	127.78	130.09	3174500
2005-11-11	129.45	130.63	129.27	130.00	2134000
2005-11-14	130.32	130.32	128.60	129.24	1799300
2005-11-15	129.70	129.76	127.06	127.97	2356400
2005-11-16	128.35	128.47	126.56	128.18	2538900
2005-11-17	128.00	130.41	127.86	130.41	2595400
2005-11-18	131.90	131.90	129.81	131.58	2615900
2005-11-21	131.25	132.48	130.49	132.41	2084400
2005-11-22	131.80	132.99	130.81	132.60	2392300
2005-11-23	132.61	134.99	132.61	134.08	3139800
2005-11-25	134.20	134.89	134.03	134.12	808200
2005-11-28	134.30	134.30	130.84	131.10	2759900
2005-11-29	132.00	132.43	129.05	130.45	3095500
2005-11-30	130.45	131.27	128.44	128.96	3016000
2005-12-01	130.50	131.66	129.61	130.28	2497400
2005-12-02	130.15	131.76	130.01	131.08	1891400
2005-12-05	130.75	133.67	129.42	133.05	2709600
2005-12-06	133.95	134.16	130.85	131.31	3019000
2005-12-07	130.68	131.10	128.85	129.89	2646300
2005-12-08	129.05	130.02	127.76	128.64	3191000
2005-12-09	129.15	130.05	128.44	129.66	1878800
2005-12-12	130.40	131.02	128.51	130.01	2006300
2005-12-13	128.80	131.89	128.51	131.64	3430800
2005-12-14	131.08	131.90	129.35	129.63	3462900
2005-12-15	128.25	129.60	127.60	128.30	5480900
2005-12-16	127.66	127.86	126.11	126.50	5437100
2005-12-19	127.30	127.40	124.45	125.13	4217400
2005-12-20	124.70	126.23	124.34	125.86	4094300
2005-12-21	126.35	128.30	126.11	127.31	3694400
2005-12-22	127.55	128.25	126.69	127.99	2437100
2005-12-23	127.95	128.47	127.40	128.11	1670200
2005-12-27	128.70	129.40	127.83	128.26	2826500
2005-12-28	128.30	128.81	127.64	127.98	1809100
2005-12-29	127.45	128.74	127.45	128.02	1684500
2005-12-30	127.15	128.07	126.70	127.71	1962500
2006-01-03	126.70	129.44	124.23	128.87	6188700
2006-01-04	127.35	128.91	126.38	127.09	4861600
2006-01-05	126.00	127.32	125.61	127.04	3717400
2006-01-06	127.29	129.25	127.29	128.84	4319600
2006-01-09	128.50	130.62	128.00	130.39	4723500
2006-01-10	130.05	132.95	130.02	132.03	5536800
2006-01-11	131.45	133.80	131.42	131.97	4671400
2006-01-12	131.40	133.21	131.38	132.25	3725500
2006-01-13	132.02	133.66	131.90	133.26	2894900
2006-01-17	131.00	133.13	130.59	132.59	3621600
2006-01-18	131.06	132.68	131.01	132.37	4302700
2006-01-19	132.72	134.82	132.71	133.82	5010700
2006-01-20	132.85	134.06	131.25	131.44	5679900
2006-01-23	131.64	134.18	131.64	132.87	3847900
2006-01-24	132.63	134.09	132.34	133.00	3758000
2006-01-25	133.65	134.04	132.46	133.56	3740500
2006-01-26	133.01	138.36	133.01	137.40	4808200
2006-01-27	137.93	139.75	137.10	138.94	3687900
2006-01-30	139.55	140.64	138.71	139.87	3168600
2006-01-31	139.73	141.86	138.45	141.25	4906200
2006-02-01	141.40	142.95	140.43	141.71	3635900
2006-02-02	142.27	143.77	141.40	142.52	3711000
2006-02-03	141.55	143.12	140.70	142.74	4178900
2006-02-06	142.61	144.10	141.60	142.82	3849300
2006-02-07	142.35	143.31	139.48	139.48	5207700
2006-02-08	140.10	141.93	139.32	141.14	4481400
2006-02-09	141.14	142.85	140.49	140.85	3059500
2006-02-10	140.67	141.85	137.80	140.81	4433100
2006-02-13	139.65	141.80	139.15	139.65	2155200
2006-02-14	141.20	142.32	138.77	141.78	3003100
2006-02-15	142.00	145.50	141.40	145.14	4330700
2006-02-16	146.10	146.35	144.21	145.90	2847300
2006-02-17	146.19	146.22	144.06	145.54	2407200
2006-02-21	145.56	145.75	143.01	143.45	2539800
2006-02-22	143.45	145.53	143.23	145.53	2664200
2006-02-23	145.61	145.61	143.79	143.96	2457400
2006-02-24	143.05	145.40	143.05	144.16	2314700
2006-02-27	144.81	145.25	143.34	143.82	2282200
2006-02-28	143.60	144.16	141.11	141.29	3911700
2006-03-01	141.98	143.74	141.56	143.15	2989900
2006-03-02	143.07	144.86	142.24	144.00	2902300
2006-03-03	143.50	147.48	143.10	146.00	4042700
2006-03-06	146.54	147.08	144.31	145.02	2900600
2006-03-07	144.37	144.46	143.17	144.28	2775400
2006-03-08	143.55	144.67	141.26	142.49	3633100
2006-03-09	142.66	143.40	141.20	141.70	2262100
2006-03-10	141.63	142.45	140.15	141.53	3247000
2006-03-13	141.55	142.95	139.18	140.72	4945700
2006-03-14	145.92	149.50	145.62	149.42	11360100
2006-03-15	148.30	149.64	147.59	149.00	7557100
2006-03-16	149.10	149.69	147.45	147.69	6025800
2006-03-17	148.25	151.54	148.03	150.36	6670000
2006-03-20	150.05	152.66	149.80	152.18	4896800
2006-03-21	151.61	152.00	149.01	149.40	4460600
2006-03-22	148.30	152.36	148.30	151.82	3754300
2006-03-23	151.17	151.96	150.45	151.67	3852700
2006-03-24	151.68	152.57	150.88	152.17	2651700
2006-03-27	152.13	155.36	152.13	155.00	4314600
2006-03-28	155.01	157.82	154.16	154.16	6481600
2006-03-29	154.90	157.57	154.84	156.90	4458100
2006-03-30	157.73	159.63	155.71	156.81	4771000
2006-03-31	157.00	158.38	156.25	156.96	3298400
2006-04-03	157.99	159.88	156.92	158.12	3979800
2006-04-04	158.12	161.36	158.12	161.00	5088800
2006-04-05	160.50	161.92	160.00	160.75	4191500
2006-04-06	160.07	162.07	160.07	162.04	4180900
2006-04-07	162.04	163.16	159.89	161.02	4964100
2006-04-10	162.50	164.05	161.45	162.46	4470700
2006-04-11	163.00	163.30	158.51	159.15	4962800
2006-04-12	159.63	160.30	158.40	159.52	3404000
2006-04-13	158.45	159.69	158.20	159.43	2217100
2006-04-17	160.25	163.21	160.00	161.94	3381700
2006-04-18	162.75	166.18	161.32	165.55	4828300
2006-04-19	164.55	167.57	163.60	167.05	4670400
2006-04-20	166.06	169.31	166.06	168.55	4893900
2006-04-21	168.62	168.66	165.32	165.89	3591500
2006-04-24	165.50	166.27	163.50	165.35	3431400
2006-04-25	165.35	165.60	161.76	162.80	3361400
2006-04-26	163.50	164.65	162.20	163.40	3032600
2006-04-27	163.35	165.79	162.10	163.97	4063900
2006-04-28	163.81	164.89	158.65	160.29	5349000
2006-05-01	160.30	161.67	156.08	156.45	5652300
2006-05-02	157.60	160.00	157.12	158.83	3710700
2006-05-03	159.50	159.85	157.75	159.15	2521000
2006-05-04	159.16	160.33	158.00	158.04	2554600
2006-05-05	159.75	164.60	159.69	164.39	3737500
2006-05-08	164.39	166.55	162.20	163.53	2395700
2006-05-09	163.75	166.26	163.70	165.75	2615300
2006-05-10	164.85	165.41	162.05	164.09	3215800
2006-05-11	164.38	164.49	158.60	159.28	3639600
2006-05-12	158.75	159.70	156.07	156.11	4579300
2006-05-15	154.60	157.00	151.11	153.14	6119200
2006-05-16	153.60	155.11	150.62	152.70	4016000
2006-05-17	150.85	151.15	147.00	148.21	7477600
2006-05-18	149.36	150.25	146.25	147.03	6076200
2006-05-19	148.30	150.45	146.75	149.41	6502500
2006-05-22	148.51	148.51	143.34	146.15	8472600
2006-05-23	148.05	148.88	143.70	143.70	5606600
2006-05-24	143.65	145.59	140.42	143.92	8759600
2006-05-25	145.20	147.32	144.68	147.32	5611300
2006-05-26	150.00	152.94	149.47	152.94	5749700
2006-05-30	151.00	151.95	149.25	149.83	5217200
2006-05-31	151.30	152.39	149.15	150.95	5262200
2006-06-01	150.92	153.59	150.19	153.55	4206200
2006-06-02	155.50	157.00	153.60	154.09	4253400
2006-06-05	154.95	156.29	149.85	150.40	5400000
2006-06-06	151.39	152.06	147.50	149.24	6562400
2006-06-07	149.25	152.53	148.30	149.95	4319900
2006-06-08	148.80	150.67	144.50	149.76	7885500
2006-06-09	151.00	152.10	148.99	149.89	4407300
2006-06-12	150.30	150.72	145.00	145.00	5860300
2006-06-13	144.50	145.50	138.01	139.25	15679700
2006-06-14	139.75	141.76	136.79	138.50	10541300
2006-06-15	140.40	145.19	140.07	144.12	10870200
2006-06-16	143.30	144.59	142.61	144.00	6368000
2006-06-19	144.98	145.75	142.95	143.75	6517300
2006-06-20	144.65	145.99	143.59	145.26	5808700
2006-06-21	145.77	150.32	145.50	149.83	7645900
2006-06-22	149.71	150.50	146.95	148.31	4402000
2006-06-23	147.85	149.40	147.21	147.92	3488000
2006-06-26	148.92	149.95	148.10	149.90	3799600
2006-06-27	149.05	150.89	147.16	147.16	3666400
2006-06-28	147.41	148.50	145.07	146.49	4907100
2006-06-29	148.10	152.20	146.35	152.20	6656800
2006-06-30	152.20	152.72	149.50	150.43	5973300
2006-07-03	151.93	152.79	151.34	152.45	3250500
2006-07-05	151.70	151.70	150.00	150.95	4478600
2006-07-06	152.29	152.30	150.20	150.58	3441000
2006-07-07	150.01	150.50	148.44	148.51	3618700
2006-07-10	149.25	150.41	148.16	148.85	2946100
2006-07-11	148.40	149.00	146.55	148.67	3817200
2006-07-12	148.70	149.23	145.07	145.27	4300100
2006-07-13	144.03	145.20	142.10	142.55	6116700
2006-07-14	143.10	143.50	138.97	140.10	5659400
2006-07-17	140.10	142.27	139.20	140.87	4528700
2006-07-18	140.62	142.48	139.90	142.34	5874300
2006-07-19	142.70	147.85	142.70	146.97	6079400
2006-07-20	146.70	147.80	145.00	145.18	4264500
2006-07-21	145.05	145.06	141.80	142.04	4682400
2006-07-24	143.30	147.50	143.06	146.90	4610700
2006-07-25	146.90	149.67	145.34	148.49	4984000
2006-07-26	147.50	148.82	146.69	147.38	3326000
2006-07-27	148.70	149.63	147.59	148.26	4085900
2006-07-28	149.65	152.35	149.33	151.72	4752200
2006-07-31	151.60	153.73	150.66	152.75	4370000
2006-08-01	151.63	151.74	149.59	151.26	3468500
2006-08-02	150.26	150.50	147.54	149.90	6139300
2006-08-03	148.75	153.15	148.47	152.10	3854000
2006-08-04	154.00	156.29	152.17	152.99	4892300
2006-08-07	152.12	154.85	151.76	152.65	3029800
2006-08-08	152.65	155.40	150.49	151.45	6199900
2006-08-09	153.50	153.75	149.60	150.01	4234300
2006-08-10	149.50	152.12	148.50	151.63	3782100
2006-08-11	152.35	152.87	149.99	151.11	2576500
2006-08-14	152.48	153.01	149.43	150.37	3110900
2006-08-15	152.38	153.99	151.21	152.65	4907000
2006-08-16	153.95	155.05	152.72	154.99	3563900
2006-08-17	153.90	156.87	153.85	154.45	3365700
2006-08-18	154.45	154.74	153.00	154.68	2708100
2006-08-21	153.16	154.25	151.64	153.83	3731200
2006-08-22	154.36	155.01	153.05	154.15	3696600
2006-08-23	153.41	154.75	152.15	152.70	2811300
2006-08-24	153.55	153.60	150.75	151.40	3100000
2006-08-25	150.69	151.42	149.75	150.07	2476200
2006-08-28	148.25	150.54	147.88	149.53	4151000
2006-08-29	149.60	149.79	145.66	147.09	4939600
2006-08-30	147.20	147.76	146.42	147.06	2938000
2006-08-31	147.07	148.75	147.07	148.65	2834300
2006-09-01	148.70	149.43	147.13	149.14	3453100
2006-09-05	149.75	151.51	149.05	151.28	3576000
2006-09-06	150.65	151.44	149.92	150.67	2962200
2006-09-07	150.10	150.68	148.35	148.57	3577600
2006-09-08	151.00	151.00	147.52	149.80	3277400
2006-09-11	149.25	151.23	149.15	151.00	3134200
2006-09-12	154.75	159.75	154.71	158.29	10644400
2006-09-13	157.70	162.26	156.81	160.86	7605900
2006-09-14	159.75	163.18	159.52	162.52	5496800
2006-09-15	162.50	163.75	161.52	162.71	6845100
2006-09-18	162.02	164.80	162.00	163.22	5733300
2006-09-19	163.08	164.22	162.31	163.39	4851400
2006-09-20	164.63	167.16	164.23	166.60	6403800
2006-09-21	167.50	169.69	165.86	167.15	8052600
2006-09-22	166.95	168.33	165.76	167.52	5103900
2006-09-25	167.90	169.42	167.00	168.69	4780000
2006-09-26	167.94	169.92	167.02	168.68	6095300
2006-09-27	168.93	169.90	167.25	169.00	5185300
2006-09-28	168.95	170.00	167.80	170.00	4413800
2006-09-29	170.05	171.15	169.10	169.17	4394400
2006-10-02	168.51	171.45	168.51	170.69	4143700
2006-10-03	170.44	174.40	170.10	174.20	5823500
2006-10-04	173.31	176.66	173.31	176.56	8069400
2006-10-05	176.52	176.52	174.69	175.50	5749400
2006-10-06	174.32	176.00	173.80	175.65	4898200
2006-10-09	175.40	177.49	175.32	177.45	3985500
2006-10-10	177.05	179.85	176.79	178.86	6559900
2006-10-11	177.30	178.97	176.75	178.97	5615300
2006-10-12	179.27	181.92	178.61	181.51	5754200
2006-10-13	181.21	183.96	180.65	183.85	5163300
2006-10-16	183.82	185.48	183.09	185.22	4699100
2006-10-17	184.22	184.71	182.14	183.07	5867200
2006-10-18	184.07	184.65	181.85	182.97	6127000
2006-10-19	181.25	182.63	179.90	180.05	5560400
2006-10-20	179.72	180.69	178.85	180.40	4206600
2006-10-23	180.23	184.87	180.21	184.70	4695800
2006-10-24	184.52	188.25	184.40	187.84	5516100
2006-10-25	188.64	189.69	187.16	188.61	5224400
2006-10-26	189.18	193.60	188.29	193.38	5732100
2006-10-27	192.01	193.23	188.39	188.67	5703200
2006-10-30	188.00	190.55	186.70	189.75	5355000
2006-10-31	190.00	191.02	188.88	189.79	4548500
2006-11-01	191.00	192.21	184.75	185.00	7732000
2006-11-02	184.51	187.79	182.70	187.39	6191100
2006-11-03	188.90	188.95	185.30	187.13	4154000
2006-11-06	187.68	191.70	187.68	190.00	4639000
2006-11-07	190.20	191.42	188.56	188.68	3697900
2006-11-08	187.65	189.92	186.50	188.77	3989900
2006-11-09	188.40	189.00	184.78	184.78	4488600
2006-11-10	185.46	187.07	184.60	187.06	3319800
2006-11-13	187.65	189.80	187.23	187.73	3382700
2006-11-14	188.40	190.94	185.40	190.36	4702800
2006-11-15	190.37	194.32	189.84	193.11	5091000
2006-11-16	194.00	196.80	194.00	196.72	4784000
2006-11-17	195.98	197.00	194.88	195.04	3397800
2006-11-20	195.35	198.11	195.03	197.45	3344900
2006-11-21	199.00	199.89	198.29	199.76	3448100
2006-11-22	200.00	202.47	199.99	202.29	3062200
2006-11-24	200.23	203.35	199.15	201.60	1978900
2006-11-27	201.35	202.10	193.11	193.11	6330900
2006-11-28	193.00	197.49	191.50	197.12	5865000
2006-11-29	197.99	199.45	193.06	196.22	5915200
2006-11-30	195.98	196.45	193.18	194.80	4082600
2006-12-01	195.70	196.43	191.52	194.50	4821200
2006-12-04	195.65	200.08	195.39	200.05	4261300
2006-12-05	199.70	202.25	198.21	201.61	3733000
2006-12-06	202.00	205.05	201.00	205.00	4135600
2006-12-07	206.70	206.70	200.00	200.20	5238400
2006-12-08	200.24	205.26	200.00	205.10	4971100
2006-12-11	205.50	205.50	201.84	202.52	5926500
2006-12-12	200.21	203.85	198.44	200.00	8950600
2006-12-13	200.16	201.78	198.00	198.31	5823000
2006-12-14	199.20	200.80	197.63	200.13	5081500
2006-12-15	200.61	201.95	199.80	199.84	5451800
2006-12-18	200.50	203.59	199.64	203.24	6019300
2006-12-19	201.98	202.67	200.43	201.24	4865700
2006-12-20	201.24	204.31	201.24	201.37	4338200
2006-12-21	202.36	202.69	197.70	198.10	4661800
2006-12-22	199.10	199.15	195.66	198.09	3500800
2006-12-26	198.90	200.60	198.29	199.86	2575600
2006-12-27	199.86	202.29	199.72	201.95	2887300
2006-12-28	202.33	202.48	199.76	200.80	2396400
2006-12-29	200.93	202.40	199.32	199.35	2762500
2007-01-03	200.60	203.32	197.82	200.72	6515000
2007-01-04	200.22	200.67	198.07	198.85	6478800
2007-01-05	198.43	200.00	197.90	199.05	6037100
2007-01-08	199.05	203.95	198.10	203.73	7851000
2007-01-09	203.54	204.90	202.00	204.08	7177300
2007-01-10	203.40	208.44	201.50	208.11	8022400
2007-01-11	208.34	213.17	207.60	211.88	9044600
2007-01-12	210.90	214.22	210.40	213.99	6619000
2007-01-16	213.99	215.13	200.00	213.59	5848800
2007-01-17	212.20	214.09	210.85	213.23	5360500
2007-01-18	213.75	214.81	209.10	209.68	6541600
2007-01-19	209.08	211.44	208.84	210.29	5340300
2007-01-22	211.09	213.25	209.60	212.97	4980700
2007-01-23	212.82	213.42	210.65	212.80	6293500
2007-01-24	213.51	220.17	213.03	220.50	6387500
2007-01-25	219.80	220.51	212.51	214.30	7855400
2007-01-26	214.56	214.90	210.60	213.50	7458200
2007-01-29	213.90	215.08	210.13	211.04	5891100
2007-01-30	211.08	212.31	208.37	208.78	6002200
2007-01-31	208.30	212.75	207.29	212.16	7236100
2007-02-01	213.44	213.90	209.73	212.00	5961200
2007-02-02	211.00	213.90	211.00	213.43	3527000
2007-02-05	213.30	213.72	211.50	212.55	3003700
2007-02-06	213.29	215.86	212.70	214.65	3803200
2007-02-07	215.03	215.85	213.10	213.55	3622600
2007-02-08	212.09	215.21	209.81	213.90	5413500
2007-02-09	215.77	219.26	210.58	213.28	9113800
2007-02-12	213.75	214.00	209.87	211.13	5384589
2007-02-13	211.98	213.30	210.47	212.53	4022951
2007-02-14	213.70	219.10	212.79	217.40	7697325
2007-02-15	217.94	218.84	216.41	216.82	3627700
2007-02-16	215.96	217.50	215.02	216.92	3119200
2007-02-20	218.33	221.90	215.97	220.94	6225700
2007-02-21	219.25	221.50	218.16	220.15	5225500
2007-02-22	221.00	222.75	218.00	218.97	4273400
2007-02-23	219.16	219.80	215.55	216.50	5508300
2007-02-26	217.99	218.37	212.66	214.00	5552985
2007-02-27	209.75	210.40	194.65	199.76	18854200
2007-02-28	200.40	203.85	197.79	201.75	15947900
2007-03-01	197.12	202.70	194.08	199.66	14143801
2007-03-02	198.20	200.92	195.59	195.67	9843700
2007-03-05	193.55	197.49	189.85	190.00	13412125
2007-03-06	193.90	198.20	193.70	197.37	10798973
2007-03-07	197.48	199.00	195.50	195.59	8459800
2007-03-08	198.03	202.02	198.00	199.94	10790300
2007-03-09	202.95	202.99	198.86	201.70	7681600
2007-03-12	200.00	202.89	198.86	202.60	9632300
2007-03-13	204.96	208.56	198.52	199.03	31973100
2007-03-14	200.00	202.16	197.54	200.15	20394212
2007-03-15	200.00	202.37	199.50	200.89	9743900
2007-03-16	200.79	201.05	198.27	199.00	10883900
2007-03-19	201.32	202.50	200.44	202.44	8186284
2007-03-20	202.49	204.43	202.00	204.00	6643700
2007-03-21	205.34	211.51	204.16	210.95	10937130
2007-03-22	211.70	211.75	209.29	210.08	8016025
2007-03-23	210.06	211.89	209.71	211.89	5244833
2007-03-26	212.01	212.22	209.30	211.73	6525287
2007-03-27	211.01	211.73	209.74	209.87	4807600
2007-03-28	208.21	208.67	206.19	206.76	7991533
2007-03-29	208.09	208.89	206.30	207.20	6381658
2007-03-30	207.44	209.03	204.70	206.63	5176915
2007-04-02	207.67	207.68	203.29	205.65	5797400
2007-04-03	207.00	209.75	206.47	209.75	5015350
2007-04-04	209.45	209.95	208.21	208.79	4149803
2007-04-05	208.50	208.50	207.41	207.93	3011038
2007-04-09	208.57	209.87	207.45	208.94	3610733
2007-04-10	208.30	209.81	208.21	209.05	3003200
2007-04-11	208.70	208.87	206.61	206.93	5579934
2007-04-12	206.25	207.52	205.39	207.05	3957297
2007-04-13	207.95	207.95	205.61	206.50	4321013
2007-04-16	208.24	215.23	208.12	214.52	10011400
2007-04-17	215.15	216.87	213.54	214.90	6088939
2007-04-18	214.10	218.54	213.97	216.75	6082270
2007-04-19	215.34	221.71	214.80	219.29	8883909
2007-04-20	221.23	222.19	218.37	220.00	7395077
2007-04-23	221.00	223.98	220.48	222.42	5816982
2007-04-24	222.75	223.24	218.71	220.72	6753176
2007-04-25	221.90	226.05	220.10	225.60	7627877
2007-04-26	225.90	226.61	224.17	224.81	4730964
2007-04-27	224.05	225.71	222.99	224.28	3598082
2007-04-30	224.36	224.98	218.48	218.61	5485684
2007-05-01	219.08	219.91	215.35	218.58	6358798
2007-05-02	218.00	221.92	217.45	219.49	4886132
2007-05-03	220.39	221.93	218.55	221.56	4440627
2007-05-04	222.60	227.34	221.43	227.34	5634720
2007-05-07	227.00	229.90	225.60	227.22	4637524
2007-05-08	225.92	225.99	222.96	224.95	4880100
2007-05-09	224.95	227.68	223.35	226.57	5195450
2007-05-10	225.50	226.98	222.95	223.10	4968490
2007-05-11	223.91	227.55	223.60	227.50	4958273
2007-05-14	228.03	229.00	225.35	226.18	4800050
2007-05-15	226.19	228.33	224.26	224.38	5773100
2007-05-16	225.59	227.96	224.52	227.11	5174913
2007-05-17	226.75	227.93	225.25	227.38	4185300
2007-05-18	228.55	231.22	227.95	230.34	6727495
2007-05-21	230.65	231.69	228.56	229.23	7784745
2007-05-22	229.79	231.66	228.75	230.71	3568702
2007-05-23	231.70	232.41	228.43	228.54	4278172
2007-05-24	229.37	230.75	225.05	225.68	6211680
2007-05-25	226.81	226.95	224.19	225.53	4068780
2007-05-29	226.25	228.90	226.03	228.44	3735551
2007-05-30	226.25	232.00	225.60	232.00	5395704
2007-05-31	232.21	233.97	230.09	230.82	4588000
2007-06-01	232.08	232.89	229.59	230.71	4093700
2007-06-04	230.00	230.65	227.94	229.71	3419280
2007-06-05	229.36	230.33	228.25	229.36	3711065
2007-06-06	227.77	227.94	224.85	227.35	4413085
2007-06-07	226.29	227.42	219.34	220.05	8365488
2007-06-08	220.10	225.07	218.75	225.06	5903668
2007-06-11	225.60	227.57	224.13	227.16	4285881
2007-06-12	226.90	231.12	225.58	227.85	7477106
2007-06-13	229.00	233.64	228.00	233.64	7369930
2007-06-14	227.71	229.30	225.01	225.75	14385954
2007-06-15	227.33	228.47	226.00	226.19	7433726
2007-06-18	226.55	227.54	224.80	226.97	4370148
2007-06-19	226.16	229.57	225.49	229.47	4580575
2007-06-20	229.75	230.33	225.72	225.89	5833143
2007-06-21	225.98	226.90	222.20	226.90	8341507
2007-06-22	226.50	226.79	220.27	222.40	9801941
2007-06-25	221.11	223.17	215.05	216.74	11567050
2007-06-26	217.70	219.36	214.17	214.17	9712555
2007-06-27	214.00	219.80	212.56	219.33	9021124
2007-06-28	219.75	221.47	217.67	218.96	5980232
2007-06-29	219.55	220.44	213.69	216.75	7855327
2007-07-02	217.50	219.65	216.00	219.18	5023784
2007-07-03	220.34	224.90	219.99	224.55	4677010
2007-07-05	224.29	224.29	221.20	221.32	5385700
2007-07-06	220.76	224.22	220.70	223.64	4122400
2007-07-09	223.02	225.77	222.51	223.30	3999912
2007-07-10	220.99	222.70	216.52	217.08	7962305
2007-07-11	216.98	219.00	214.65	216.72	8925106
2007-07-12	218.47	220.29	216.72	219.75	6072850
2007-07-13	220.06	222.82	219.20	222.18	5605300
2007-07-16	221.87	223.45	219.46	220.40	4654500
2007-07-17	221.74	222.12	218.65	219.40	5586500
2007-07-18	216.03	218.52	212.34	214.99	11665458
2007-07-19	217.08	217.50	210.03	211.69	9463493
2007-07-20	211.17	211.97	204.79	205.94	14541591
2007-07-23	207.16	207.88	204.07	205.04	7760393
2007-07-24	202.63	204.56	196.77	198.15	12345774
2007-07-25	199.80	203.75	197.78	203.16	13936761
2007-07-26	198.00	199.89	189.00	195.12	22771777
2007-07-27	194.67	196.84	190.51	192.65	17054636
2007-07-30	194.52	197.60	192.45	195.74	12195048
2007-07-31	198.55	198.99	187.25	188.34	14750194
2007-08-01	187.03	189.10	182.85	189.00	16284224
2007-08-02	189.15	192.48	185.00	187.46	13164499
2007-08-03	185.41	186.84	179.68	179.68	19829701
2007-08-06	179.20	187.86	175.00	187.79	18867529
2007-08-07	186.58	194.64	185.39	191.25	22764300
2007-08-08	192.04	198.50	188.76	193.30	20624333
2007-08-09	186.16	190.65	180.79	182.25	20874100
2007-08-10	178.65	184.41	175.57	180.50	20278700
2007-08-13	185.01	187.25	176.61	177.50	15318100
2007-08-14	178.60	178.78	169.00	170.38	26257042
2007-08-15	169.00	173.52	163.83	164.90	22272883
2007-08-16	163.10	171.41	157.38	169.85	31334000
2007-08-17	178.12	180.86	170.50	175.00	26746300
2007-08-20	176.02	176.39	170.12	172.76	13174400
2007-08-21	172.50	177.30	170.00	175.48	11796100
2007-08-22	177.52	180.05	174.29	177.89	13436500
2007-08-23	179.79	180.88	175.92	177.50	10550000
2007-08-24	176.77	180.26	175.60	179.73	8935300
2007-08-27	179.33	180.05	177.26	177.95	6664342
2007-08-28	175.01	176.13	170.25	170.95	11611800
2007-08-29	172.38	174.45	167.92	173.72	12802800
2007-08-30	169.96	173.43	169.79	171.38	9560400
2007-08-31	175.65	178.10	173.87	176.01	11023700
2007-09-04	176.18	183.70	176.18	180.80	10161775
2007-09-05	179.68	179.79	176.90	177.81	8988200
2007-09-06	178.50	179.71	175.36	179.18	9250600
2007-09-07	176.60	181.05	175.00	178.98	15144476
2007-09-10	180.50	186.07	178.50	183.61	12990100
2007-09-11	185.50	187.00	182.50	183.50	11343300
2007-09-12	183.14	184.25	181.70	182.53	7749775
2007-09-13	183.75	196.04	183.72	188.47	11292971
2007-09-14	186.95	191.00	185.59	190.59	9339100
2007-09-17	189.00	189.50	186.34	187.61	7751216
2007-09-18	190.80	200.76	187.41	200.50	22107625
2007-09-19	203.49	207.00	203.00	205.50	23115329
2007-09-20	210.94	211.00	203.44	203.53	27435082
2007-09-21	205.56	210.36	203.53	209.98	18189437
2007-09-24	210.99	214.90	207.71	210.43	13443122
2007-09-25	209.00	213.07	208.81	210.90	11728166
2007-09-26	212.42	216.27	210.80	214.61	10681052
2007-09-27	215.45	218.38	214.19	216.78	8330043
2007-09-28	215.76	218.67	215.25	216.74	6156316
2007-10-01	215.41	223.62	215.40	222.98	9905572
2007-10-02	223.25	228.50	222.11	228.02	9419799
2007-10-03	226.25	230.63	225.67	227.35	10128543
2007-10-04	227.55	229.25	223.89	225.95	10049601
2007-10-05	227.11	229.72	225.96	228.50	7336039
2007-10-08	227.51	229.35	226.26	226.96	4143591
2007-10-09	227.80	239.70	226.20	239.20	15127647
2007-10-10	237.11	239.03	234.90	235.94	9685200
2007-10-11	239.02	239.02	226.05	229.01	12887100
2007-10-12	230.67	234.20	229.73	233.56	6544714
2007-10-15	233.25	234.31	227.42	229.34	7033795
2007-10-16	227.76	228.00	223.20	224.83	7416500
2007-10-17	228.25	230.48	223.08	227.62	9189000
2007-10-18	224.90	228.31	224.22	227.85	6499700
2007-10-19	226.15	227.47	217.60	217.69	13113926
2007-10-22	216.52	224.25	213.00	222.18	12166899
2007-10-23	223.63	225.87	220.91	223.76	8176950
2007-10-24	222.76	225.82	215.80	225.12	12652000
2007-10-25	224.11	230.00	221.81	226.66	12089159
2007-10-26	232.86	236.99	229.36	235.92	9392751
2007-10-29	236.22	244.98	235.07	243.81	9895160
2007-10-30	241.25	246.40	239.45	240.33	10453306
2007-10-31	240.36	250.70	240.00	247.92	14391651
2007-11-01	243.55	244.41	238.75	240.21	12579896
2007-11-02	241.80	241.80	223.44	229.60	25177896
2007-11-05	220.00	224.90	212.80	218.39	21377803
2007-11-06	221.74	224.07	213.59	223.16	15577207
2007-11-07	218.90	221.79	213.16	214.18	13216576
2007-11-08	213.67	218.00	201.57	209.94	20304817
2007-11-09	202.57	218.59	202.57	211.33	16986644
2007-11-12	210.90	221.19	208.24	214.71	14408973
2007-11-13	220.94	233.04	218.34	233.04	17403552
2007-11-14	239.75	240.05	231.04	233.31	13943209
2007-11-15	230.11	233.69	223.74	227.02	10243089
2007-11-16	228.26	229.57	222.57	225.25	10083550
2007-11-19	223.52	228.40	216.62	220.54	11008589
2007-11-20	220.40	226.23	213.50	217.48	13435135
2007-11-21	213.41	215.27	206.44	209.50	14876640
2007-11-23	212.52	216.48	211.80	216.48	4738758
2007-11-26	214.65	217.45	205.42	207.45	9809739
2007-11-27	210.00	213.98	206.19	213.33	11947565
2007-11-28	217.58	227.86	214.69	227.52	15711578
2007-11-29	226.02	228.31	222.50	224.38	9774201
2007-11-30	232.65	234.22	224.77	226.64	11879349
2007-12-03	226.09	229.35	223.60	226.89	6800951
2007-12-04	221.06	223.46	215.22	215.22	10736715
2007-12-05	219.46	220.00	214.23	218.26	12960932
2007-12-06	214.50	223.35	214.29	222.51	9987567
2007-12-07	223.01	224.04	217.03	217.89	7798793
2007-12-10	219.19	224.31	218.01	224.21	8413555
2007-12-11	224.11	227.45	210.69	211.15	12788790
2007-12-12	217.05	220.85	208.50	212.58	18046031
2007-12-13	209.85	214.24	204.94	208.48	17275926
2007-12-14	208.74	215.20	207.70	210.67	10350037
2007-12-17	209.76	211.81	207.00	208.63	13330844
2007-12-18	209.80	210.53	196.90	201.51	30024515
2007-12-19	202.68	206.10	200.64	204.16	11899526
2007-12-20	206.06	206.72	200.65	202.67	10107964
2007-12-21	205.85	210.25	205.02	209.60	10859809
2007-12-24	211.00	214.95	210.70	214.32	3419397
2007-12-26	214.09	217.37	211.55	216.69	4290706
2007-12-27	214.88	217.80	211.95	211.95	5305710
2007-12-28	214.45	214.77	211.81	211.94	4209633
2007-12-31	211.59	216.79	209.50	215.05	5834295
2008-01-02	214.80	215.05	206.60	207.60	9575516
2008-01-03	208.92	209.04	204.14	204.84	7753580
2008-01-04	201.00	204.00	198.29	199.93	10158880
2008-01-07	200.23	200.25	189.99	194.73	16044348
2008-01-08	195.81	199.50	189.00	189.50	13556192
2008-01-09	189.04	192.20	183.70	191.75	15905396
2008-01-10	189.35	199.40	187.04	196.91	14830471
2008-01-11	196.96	200.68	194.57	198.74	12401606
2008-01-14	200.17	202.22	199.03	201.65	9400967
2008-01-15	199.55	199.55	192.36	193.29	11298972
2008-01-16	193.31	201.78	192.40	197.50	13030244
2008-01-17	198.29	199.50	189.66	190.98	12287187
2008-01-18	192.17	193.39	184.60	187.21	14976532
2008-01-22	178.17	192.83	174.05	190.55	19035689
2008-01-23	186.04	199.97	184.59	199.39	17638086
2008-01-24	200.10	201.00	194.20	199.20	11993205
2008-01-25	201.51	202.00	189.91	191.37	14019415
2008-01-28	190.62	196.46	190.62	196.25	10219501
2008-01-29	197.04	198.36	194.07	196.05	7164649
2008-01-30	195.27	205.97	193.40	197.96	17597806
2008-01-31	196.45	203.21	195.00	199.55	14805441
2008-02-01	199.15	208.78	198.00	207.78	12208934
2008-02-04	207.84	208.00	199.20	200.80	9075568
2008-02-05	194.66	197.31	189.61	189.86	13279664
2008-02-06	191.48	192.85	186.25	187.17	9957951
2008-02-07	185.77	193.77	185.32	190.46	10840969
2008-02-08	189.00	190.64	185.70	187.07	7869649
2008-02-11	187.87	190.00	185.50	185.87	8877014
2008-02-12	186.18	186.25	178.50	180.65	18401450
2008-02-13	180.29	181.73	176.50	180.18	13937656
2008-02-14	178.50	181.10	176.50	176.56	11000278
2008-02-15	175.10	178.79	173.37	178.41	12451811
2008-02-19	180.31	181.37	172.68	173.80	10368656
2008-02-20	171.97	178.85	171.82	177.25	10797346
2008-02-21	178.50	179.20	174.72	175.17	8207919
2008-02-22	175.55	178.00	171.39	177.71	9634042
2008-02-25	175.35	178.00	172.07	177.36	12849606
2008-02-26	175.48	178.00	171.87	172.70	11519895
2008-02-27	171.84	181.28	171.51	180.80	15907398
2008-02-28	180.28	180.28	175.57	176.70	8828301
2008-02-29	174.39	175.54	169.00	169.63	11116519
2008-03-03	169.29	169.29	164.31	165.08	11924499
2008-03-04	163.61	166.44	160.20	163.60	17893373
2008-03-05	163.91	168.31	162.67	164.97	13279187
2008-03-06	162.95	163.59	158.13	158.65	15134337
2008-03-07	157.00	163.32	157.00	160.07	15229792
2008-03-10	159.99	164.78	155.23	155.58	13730297
2008-03-11	161.90	164.84	157.50	163.07	20525226
2008-03-12	164.03	170.06	162.61	163.01	14453646
2008-03-13	160.44	167.30	156.76	165.44	18621902
2008-03-14	167.00	167.80	155.00	156.86	27107528
2008-03-17	142.03	154.12	140.27	151.02	38663347
2008-03-18	164.96	175.88	159.76	175.59	43281932
2008-03-19	177.94	178.46	165.40	166.49	24182259
2008-03-20	166.30	180.36	166.21	179.63	20808258
2008-03-24	179.00	184.52	176.15	178.88	15645554
2008-03-25	177.51	182.65	177.14	179.63	11667615
2008-03-26	178.49	179.05	174.33	175.48	11614335
2008-03-27	176.61	177.24	167.38	168.14	15202277
2008-03-28	169.57	170.50	163.39	164.45	11981376
2008-03-31	164.17	168.49	162.85	165.39	8983768
2008-04-01	171.49	176.99	170.21	176.86	14695805
2008-04-02	177.00	181.62	176.10	176.87	12048950
2008-04-03	174.79	179.15	172.88	176.53	10756471
2008-04-04	176.55	179.33	174.00	175.40	8500250
2008-04-07	178.56	181.75	176.93	178.73	10285298
2008-04-08	177.30	181.50	176.76	178.90	8632897
2008-04-09	178.25	178.90	173.15	174.14	11428050
2008-04-10	173.90	173.90	168.87	170.55	14753307
2008-04-11	168.00	171.87	166.87	167.30	11359077
2008-04-14	166.45	167.55	163.35	163.59	9859310
2008-04-15	165.06	165.95	161.68	164.20	9137686
2008-04-16	166.15	169.17	165.91	169.05	9344738
2008-04-17	167.74	173.50	167.10	172.10	8731920
2008-04-18	176.91	183.03	176.91	179.93	16884900
2008-04-21	179.57	181.75	178.29	180.40	7820891
2008-04-22	179.78	181.37	178.50	179.76	6128240
2008-04-23	180.84	183.20	178.00	179.35	7438973
2008-04-24	180.34	189.39	179.36	188.79	13187662
2008-04-25	190.26	192.49	188.37	192.00	12191761
2008-04-28	192.49	192.50	189.89	190.24	6257366
2008-04-29	190.25	192.68	188.25	192.68	7130737
2008-04-30	193.38	194.93	189.82	191.37	10354116
2008-05-01	191.77	199.19	190.85	199.05	9484110
2008-05-02	203.39	203.39	198.00	200.27	9437548
2008-05-05	198.61	201.12	196.15	197.12	6390030
2008-05-06	194.60	199.25	193.11	197.61	7508699
2008-05-07	197.60	198.44	189.54	189.76	7075878
2008-05-08	190.75	191.39	185.26	187.72	9868032
2008-05-09	186.02	189.98	185.69	188.09	6469332
2008-05-12	189.45	192.70	187.34	192.08	5657558
2008-05-13	191.18	193.00	189.02	190.33	5777852
2008-05-14	190.60	192.49	189.34	190.13	5032818
2008-05-15	189.78	189.80	185.32	188.62	8016341
2008-05-16	189.55	189.61	186.00	187.14	6147753
2008-05-19	185.67	189.32	183.47	184.40	7011708
2008-05-20	183.33	184.90	181.25	182.43	6890717
2008-05-21	182.55	183.66	178.01	178.60	9070264
2008-05-22	176.20	179.92	175.00	177.20	8684576
2008-05-23	176.01	176.50	171.23	172.64	8147329
2008-05-27	171.76	174.70	170.80	173.92	8420879
2008-05-28	174.76	175.93	172.21	174.83	7245771
2008-05-29	174.49	179.50	174.00	176.24	7757324
2008-05-30	177.80	178.86	175.85	176.41	5698926
2008-06-02	177.00	177.70	170.81	172.34	9848401
2008-06-03	173.35	173.66	167.60	170.58	13313160
2008-06-04	170.00	175.56	169.55	172.10	10777959
2008-06-05	173.21	177.44	173.19	176.60	9722894
2008-06-06	175.07	175.07	169.44	169.44	10560798
2008-06-09	170.85	172.68	163.35	165.76	12999964
2008-06-10	163.75	169.43	163.21	167.21	11015312
2008-06-11	167.00	167.25	161.21	162.45	16470206
2008-06-12	163.24	169.69	163.24	166.75	11769076
2008-06-13	169.47	178.56	169.40	178.29	14344603
2008-06-16	177.74	184.75	176.61	182.09	16376266
2008-06-17	185.04	185.89	179.14	179.44	24425934
2008-06-18	176.66	185.35	175.56	182.77	16222581
2008-06-19	183.69	186.98	181.11	186.93	10590015
2008-06-20	185.02	186.70	182.85	183.77	11331684
2008-06-23	184.60	184.60	177.01	178.59	9862961
2008-06-24	177.62	184.60	177.34	181.98	12663500
2008-06-25	183.11	187.01	183.09	183.65	10842483
2008-06-26	179.01	180.50	175.20	176.26	13604488
2008-06-27	177.01	178.28	172.29	174.56	12671227
2008-06-30	175.56	178.26	173.29	174.90	9383965
2008-07-01	173.13	177.06	170.23	175.33	13940657
2008-07-02	176.77	182.64	175.19	178.79	16258602
2008-07-03	180.30	182.36	178.26	178.89	6189608
2008-07-07	180.69	181.91	167.39	169.82	17013943
2008-07-08	171.37	176.00	166.74	174.90	16790961
2008-07-09	175.85	177.47	167.50	169.02	12909728
2008-07-10	167.51	173.30	166.25	170.16	14106506
2008-07-11	166.35	167.88	158.50	162.48	24827373
2008-07-14	167.92	168.00	158.57	158.67	15950559
2008-07-15	157.04	163.61	152.25	157.80	25593141
2008-07-16	161.21	173.27	159.15	172.86	19370786
2008-07-17	175.62	184.45	174.85	181.24	24820386
2008-07-18	183.08	183.50	178.06	182.84	11722403
2008-07-21	184.16	184.65	179.05	180.78	8844042
2008-07-22	178.46	188.04	177.30	188.04	11268090
2008-07-23	187.98	190.04	184.69	187.87	9879980
2008-07-24	188.49	188.49	179.77	180.26	8828029
2008-07-25	181.26	182.00	176.17	178.66	7233855
2008-07-28	178.94	182.28	172.23	172.90	9265038
2008-07-29	174.63	181.88	173.36	181.63	11150614
2008-07-30	184.00	186.83	180.96	186.17	9864139
2008-07-31	183.06	186.07	182.40	184.04	6062923
2008-08-01	185.00	186.00	178.66	182.00	7495596
2008-08-04	179.66	180.59	176.20	177.86	7551813
2008-08-05	178.89	180.83	175.50	180.77	8773278
2008-08-06	179.00	180.90	177.50	179.55	5832907
2008-08-07	177.22	178.50	171.15	172.33	9107194
2008-08-08	172.76	178.45	172.02	175.95	6634590
2008-08-11	176.38	183.20	175.07	178.00	8799107
2008-08-12	173.30	173.48	166.56	167.30	14025367
2008-08-13	167.00	169.40	162.40	164.90	12391571
2008-08-14	164.61	168.90	164.11	166.59	8664914
2008-08-15	167.40	167.69	162.34	163.18	8386968
2008-08-18	162.26	162.68	159.70	160.04	7421010
2008-08-19	158.49	161.75	156.90	158.00	8967016
2008-08-20	158.13	160.44	155.30	158.25	9443396
2008-08-21	155.79	158.00	152.59	156.42	14535715
2008-08-22	159.99	160.81	156.80	159.81	8323016
2008-08-25	158.59	158.66	155.11	155.71	6125543
2008-08-26	155.51	157.86	153.38	155.91	5997125
2008-08-27	154.71	155.88	153.41	155.48	6660146
2008-08-28	157.24	161.83	156.67	161.83	8567945
2008-08-29	160.56	165.00	160.27	163.97	7586782
2008-09-02	167.50	168.91	162.70	165.32	8368061
2008-09-03	163.97	167.92	162.03	167.61	6674909
2008-09-04	166.15	167.50	160.00	160.90	7791716
2008-09-05	157.77	163.71	157.72	163.24	7539084
2008-09-08	171.00	172.45	162.51	169.73	14981505
2008-09-09	167.30	168.38	160.50	161.67	12439434
2008-09-10	159.90	161.00	155.73	157.59	12940767
2008-09-11	151.36	159.42	149.87	157.03	20755247
2008-09-12	154.38	161.77	152.35	154.21	15628779
2008-09-15	142.28	151.40	130.43	135.50	42519232
2008-09-16	118.00	135.29	116.13	133.01	48296382
2008-09-17	120.80	126.60	97.78	114.50	112060390
2008-09-18	106.00	120.00	85.88	108.00	114590630
2008-09-19	142.51	144.98	115.50	129.80	43215372
2008-09-22	132.78	135.64	120.43	120.78	21938674
2008-09-23	118.89	125.95	113.01	125.05	20448512
2008-09-24	128.44	133.70	126.02	133.00	46624023
2008-09-25	134.25	137.99	128.76	135.50	19172064
2008-09-26	132.49	137.99	129.51	137.99	15809462
2008-09-29	134.49	134.62	105.00	120.70	24147518
2008-09-30	126.89	130.00	124.50	128.00	13133789
2008-10-01	127.32	135.35	124.99	134.50	13848929
2008-10-02	132.17	133.21	128.05	131.54	10897068
2008-10-03	132.84	142.00	126.94	128.00	16083992
2008-10-06	122.10	127.17	115.00	124.00	21370632
2008-10-07	127.51	127.51	112.02	115.00	17188581
2008-10-08	110.00	121.00	107.55	113.00	18228094
2008-10-09	117.75	118.94	100.00	101.35	28160966
2008-10-10	86.11	99.40	74.00	88.80	71348025
2008-10-13	98.93	115.65	91.00	111.00	45444885
2008-10-14	125.97	128.00	117.32	122.90	41612476
2008-10-15	114.45	120.71	110.79	113.15	22257707
2008-10-16	115.00	118.49	104.00	112.40	27910831
2008-10-17	110.24	118.59	107.00	114.30	18417511
2008-10-20	117.55	123.80	115.65	121.50	16909655
2008-10-21	120.84	123.62	118.83	121.35	13589975
2008-10-22	117.19	120.19	111.00	115.06	15468050
2008-10-23	113.98	116.00	101.71	108.58	25534669
2008-10-24	96.00	105.00	96.00	100.40	24501920
2008-10-27	96.80	102.00	91.47	92.88	20607561
2008-10-28	96.99	97.25	82.22	93.57	50081173
2008-10-29	93.35	102.71	88.66	97.66	27773777
2008-10-30	101.16	101.25	88.01	91.11	29700380
2008-10-31	88.98	95.00	87.20	92.50	24886925
2008-11-03	92.00	95.25	87.31	89.09	19805736
2008-11-04	90.69	95.00	87.18	95.00	22198307
2008-11-05	92.78	94.71	86.50	87.43	15701442
2008-11-06	85.91	88.80	79.41	80.72	25966344
2008-11-07	81.45	81.85	75.00	77.78	31457364
2008-11-10	78.77	79.22	68.51	71.21	47529674
2008-11-11	69.36	75.42	66.68	74.68	47603417
2008-11-12	71.99	73.64	64.54	66.79	34436556
2008-11-13	67.79	70.40	61.02	69.99	40002800
2008-11-14	67.85	70.00	65.12	66.73	22186261
2008-11-17	64.79	66.33	61.75	62.49	20307959
2008-11-18	62.73	65.50	60.56	62.03	25755349
2008-11-19	61.33	63.45	54.54	55.18	30490814
2008-11-20	54.00	57.54	49.00	52.00	55617937
2008-11-21	54.54	54.54	47.41	53.31	39597150
2008-11-24	56.13	70.10	55.27	67.42	44623330
2008-11-25	71.41	74.50	66.52	71.78	38668458
2008-11-26	69.63	78.45	69.40	76.50	25013949
2008-11-28	75.94	81.19	74.24	78.99	11534700
2008-12-01	75.80	75.80	64.19	65.76	28607889
2008-12-02	63.65	67.00	60.22	65.00	35326998
2008-12-03	63.07	69.87	62.12	68.95	29041747
2008-12-04	68.19	70.65	66.04	67.53	23839952
2008-12-05	66.76	71.20	65.02	70.72	23970750
2008-12-08	73.87	78.53	73.52	77.15	22760190
2008-12-09	75.42	77.87	71.56	72.77	17137543
2008-12-10	73.80	73.90	69.35	71.53	14107096
2008-12-11	70.35	74.00	69.09	69.71	15488329
2008-12-12	65.70	70.55	65.50	67.74	15813137
2008-12-15	67.12	68.31	65.11	66.46	13831522
2008-12-16	69.57	78.00	68.54	76.00	44131051
2008-12-17	75.33	81.29	74.14	78.78	25152465
2008-12-18	79.67	81.19	78.25	80.05	20000037
2008-12-19	79.37	80.73	77.65	80.73	20385359
2008-12-22	80.00	80.13	74.89	77.00	13178763
2008-12-23	77.41	78.00	75.05	75.20	9714665
2008-12-24	75.54	76.74	75.26	76.44	3166282
2008-12-26	76.83	77.44	75.31	75.97	4680445
2008-12-29	76.43	77.11	75.03	76.56	6334491
2008-12-30	77.29	82.06	76.31	82.06	11044035
2008-12-31	82.24	86.15	81.12	84.39	14899582
2009-01-02	84.02	87.62	82.19	86.76	14139228
2009-01-05	85.81	90.95	85.46	88.78	16009641
2009-01-06	90.05	92.20	87.72	88.71	21555887
2009-01-07	86.91	87.85	83.65	84.50	12589410
2009-01-08	83.52	86.52	82.68	85.41	13448016
2009-01-09	85.91	86.87	80.41	83.92	12226114
2009-01-12	83.36	83.76	76.43	77.67	15778764
2009-01-13	74.16	78.88	73.71	77.92	25866499
2009-01-14	75.88	76.88	73.45	75.69	18422528
2009-01-15	75.03	76.20	69.00	73.83	25823352
2009-01-16	75.98	76.50	69.95	73.05	26051647
2009-01-20	69.60	70.26	59.13	59.20	33135562
2009-01-21	63.39	70.10	63.25	69.90	38183318
2009-01-22	67.28	73.69	65.53	71.03	24608185
2009-01-23	67.87	75.35	67.12	74.91	21924074
2009-01-26	76.06	78.75	72.77	74.20	18744776
2009-01-27	75.51	78.65	74.77	78.26	20691123
2009-01-28	84.28	89.10	83.37	87.70	34388608
2009-01-29	85.13	86.59	82.12	82.72	21634815
2009-01-30	83.59	84.78	79.35	80.73	20351034
2009-02-02	78.78	84.00	78.57	83.57	18487865
2009-02-03	84.30	84.50	79.80	82.81	19445931
2009-02-04	83.70	89.92	83.45	87.97	29780451
2009-02-05	86.77	94.70	86.26	92.85	33850338
2009-02-06	94.27	96.58	91.56	96.57	26559786
2009-02-09	97.02	98.66	94.63	97.89	18745502
2009-02-10	96.79	97.89	89.70	90.40	29866528
2009-02-11	91.75	94.94	90.42	94.71	19561384
2009-02-12	92.65	96.20	91.47	95.58	22915372
2009-02-13	95.00	97.98	94.50	96.45	22980565
2009-02-17	92.26	92.48	84.79	85.71	31085792
2009-02-18	87.69	87.69	81.07	84.50	32610761
2009-02-19	86.41	88.87	85.53	86.01	24479315
2009-02-20	81.95	87.15	79.27	84.59	36151895
2009-02-23	86.51	87.77	79.79	80.07	22305565
2009-02-24	81.53	93.09	81.51	92.98	33115900
2009-02-25	91.55	93.50	87.30	89.92	36253684
2009-02-26	92.30	94.00	90.02	92.15	27519668
2009-02-27	88.63	93.38	87.50	91.08	26046640
2009-03-02	87.86	90.21	85.56	86.27	24074128
2009-03-03	88.33	88.84	80.29	82.37	30943519
2009-03-04	84.90	88.00	81.50	85.47	28053665
2009-03-05	82.88	85.70	79.35	81.72	24833125
2009-03-06	82.33	84.48	73.25	75.65	33492921
2009-03-09	73.77	77.40	72.78	73.95	23656424
2009-03-10	77.68	85.45	77.10	85.28	35007177
2009-03-11	86.89	93.50	85.58	92.39	38005897
2009-03-12	92.03	97.50	90.18	97.25	30824626
2009-03-13	97.79	99.84	95.64	98.80	30963595
2009-03-16	100.33	101.41	93.19	93.90	28250021
2009-03-17	92.64	99.01	92.55	98.99	23362216
2009-03-18	97.58	106.79	96.70	105.25	34385290
2009-03-19	104.65	105.77	99.26	99.30	28584222
2009-03-20	99.51	100.50	95.10	97.32	29143142
2009-03-23	102.50	111.93	101.30	111.93	33595204
2009-03-24	110.59	115.65	109.34	110.60	30924648
2009-03-25	111.13	113.91	106.13	112.95	32808129
2009-03-26	112.00	113.19	109.45	111.99	28851131
2009-03-27	109.61	111.50	107.82	108.08	21572565
2009-03-30	104.11	105.05	100.46	100.46	21363797
2009-03-31	102.81	108.50	102.48	106.02	25927355
2009-04-01	104.10	111.34	103.94	110.29	24882974
2009-04-02	115.21	115.90	112.50	114.22	30059186
2009-04-03	112.80	119.76	112.55	119.40	23692027
2009-04-06	116.00	117.95	114.05	116.65	21100063
2009-04-07	114.00	119.76	113.57	116.08	22188514
2009-04-08	117.37	117.55	112.50	114.75	20412166
2009-04-09	119.79	124.98	117.45	124.33	25610659
2009-04-13	122.81	131.27	122.50	130.15	36460715
2009-04-14	123.76	124.24	115.10	115.11	79935753
2009-04-15	116.72	122.10	113.57	121.19	41345774
2009-04-16	123.09	123.67	119.58	121.19	23580154
2009-04-17	120.84	122.96	118.96	120.60	21848615
2009-04-20	116.97	118.90	115.00	115.01	21609466
2009-04-21	113.76	121.03	113.38	120.36	24778654
2009-04-22	118.61	124.80	117.84	120.49	28224161
2009-04-23	121.64	122.97	118.21	122.81	20137646
2009-04-24	123.25	123.70	120.25	121.30	22410665
2009-04-27	119.34	124.37	119.34	120.90	19131352
2009-04-28	120.17	122.25	119.80	120.67	14912581
2009-04-29	122.02	127.94	121.60	127.18	23009653
2009-04-30	128.52	129.65	125.18	128.50	24838895
2009-05-01	127.90	130.27	126.16	127.08	17540245
2009-05-04	127.51	134.43	126.16	134.16	23435904
2009-05-05	132.90	136.20	132.55	135.20	16813748
2009-05-06	136.80	140.36	136.05	139.22	20517670
2009-05-07	140.98	141.56	131.81	133.73	23188551
2009-05-08	134.89	139.59	133.15	139.59	19156598
2009-05-11	136.85	138.96	134.83	135.78	18395009
2009-05-12	137.03	138.40	132.21	135.41	21101321
2009-05-13	133.20	133.39	128.06	129.26	18621278
2009-05-14	129.12	134.44	128.94	133.60	17417516
2009-05-15	134.02	136.10	132.20	134.40	14754645
2009-05-18	137.20	143.15	136.78	143.15	18622661
2009-05-19	142.59	144.86	141.15	141.15	15331473
2009-05-20	142.31	142.63	136.02	136.44	21441043
2009-05-21	134.05	139.45	133.92	137.16	16135416
2009-05-22	137.78	138.99	136.05	136.35	9065519
2009-05-26	134.61	142.07	134.61	142.05	13775312
2009-05-27	142.22	145.49	140.01	140.01	16703716
2009-05-28	141.65	145.29	139.29	144.65	14805087
2009-05-29	145.81	145.90	141.28	144.57	14133724
2009-06-01	145.80	147.37	143.31	144.33	18407279
2009-06-02	143.25	144.97	142.01	143.13	11991406
2009-06-03	141.91	143.31	140.74	142.15	11812894
2009-06-04	144.65	149.75	144.40	149.47	17170241
2009-06-05	151.05	151.17	148.70	149.01	12820051
2009-06-08	147.55	149.44	146.19	148.35	10911597
2009-06-09	149.00	150.79	148.10	149.31	11570665
2009-06-10	149.93	149.99	144.52	146.68	14355426
2009-06-11	146.12	147.95	145.00	145.15	12086486
2009-06-12	144.38	146.43	144.15	145.64	8210702
2009-06-15	144.17	145.60	142.90	143.01	8745325
2009-06-16	143.94	145.85	143.26	144.16	10136715
2009-06-17	144.09	144.09	139.03	139.73	14054513
2009-06-18	139.96	143.70	139.63	143.09	10532237
2009-06-19	143.19	144.39	141.53	143.13	9474856
2009-06-22	141.87	143.52	137.01	137.01	13942387
2009-06-23	138.34	141.22	137.60	141.19	11061393
2009-06-24	142.53	144.69	141.31	142.65	11535384
2009-06-25	141.57	144.62	140.85	144.43	10139859
2009-06-26	144.49	148.19	143.93	146.74	9841066
2009-06-29	147.50	149.50	146.10	149.36	7840419
2009-06-30	149.41	149.80	146.24	147.44	9618033
2009-07-01	147.59	148.88	146.62	147.32	7506299
2009-07-02	145.86	146.20	143.28	143.49	7686379
2009-07-06	142.66	146.46	142.26	146.46	11761511
2009-07-07	146.24	146.97	142.30	142.54	9504687
2009-07-08	142.45	142.93	135.23	138.55	19403773
2009-07-09	141.76	144.89	140.91	143.21	15028760
2009-07-10	142.35	144.87	141.20	141.87	12685185
2009-07-13	146.72	149.85	145.05	149.44	23817770
2009-07-14	148.98	151.15	148.08	149.66	28816553
2009-07-15	152.01	155.98	150.63	155.26	21144211
2009-07-16	155.00	157.99	153.81	156.84	12651038
2009-07-17	155.87	157.94	155.52	156.84	9620374
2009-07-20	157.75	160.73	157.28	160.03	12439501
2009-07-21	159.89	160.01	157.02	159.80	10894063
2009-07-22	158.19	161.25	157.34	160.46	9504527
2009-07-23	160.20	166.42	159.30	165.45	12293715
2009-07-24	164.43	165.00	162.81	164.72	7293514
2009-07-27	164.70	165.47	162.00	163.87	7618420
2009-07-28	162.30	162.39	159.50	160.54	10244758
2009-07-29	159.21	160.98	157.90	159.44	9114655
2009-07-30	161.11	164.10	160.71	162.42	9419252
2009-07-31	162.37	163.87	161.30	163.30	7722220
2009-08-03	165.20	166.29	163.30	164.10	8366754
2009-08-04	162.99	165.47	162.96	165.17	8811429
2009-08-05	165.75	168.96	164.61	168.64	9596572
2009-08-06	169.40	170.94	165.81	166.75	8203319
2009-08-07	168.30	168.30	162.73	163.65	10773183
2009-08-10	163.20	163.88	159.40	160.36	8912268
2009-08-11	159.94	162.22	159.15	159.22	9787897
2009-08-12	159.87	164.39	159.57	163.76	9850618
2009-08-13	165.24	165.49	162.61	164.48	8924233
2009-08-14	163.97	164.39	160.79	162.73	6756830
2009-08-17	159.32	159.61	157.20	157.25	10148838
2009-08-18	159.67	160.90	159.49	160.48	8092636
2009-08-19	159.11	160.50	158.00	159.93	8840186
2009-08-20	160.20	162.84	160.10	162.33	7620676
2009-08-21	163.76	164.90	162.02	163.51	10419502
2009-08-24	164.36	166.26	162.58	162.58	9157032
2009-08-25	163.33	165.30	163.04	164.94	9125971
2009-08-26	164.29	166.41	163.70	165.95	8327410
2009-08-27	165.69	165.90	163.25	165.02	7890582
2009-08-28	165.87	166.25	163.40	164.42	7032645
2009-08-31	162.95	165.59	161.25	165.46	9108384
2009-09-01	164.80	166.38	159.93	160.17	12449402
2009-09-02	160.13	161.44	158.14	158.54	10752977
2009-09-03	159.92	162.25	159.55	161.66	8839472
2009-09-04	161.54	163.85	161.36	162.97	6223842
2009-09-08	165.25	167.25	165.05	167.22	10072025
2009-09-09	167.80	170.56	167.16	170.27	10199353
2009-09-10	171.00	175.36	170.13	174.87	13491666
2009-09-11	176.80	177.81	174.37	174.70	11096494
2009-09-14	173.28	177.90	173.16	177.71	8031027
2009-09-15	178.00	178.00	175.46	176.66	8400521
2009-09-16	177.82	179.87	176.50	179.87	8706011
2009-09-17	179.88	183.00	179.55	181.46	9677452
2009-09-18	181.69	183.95	180.65	183.18	8398526
2009-09-21	181.69	183.73	181.41	182.39	6368600
2009-09-22	183.88	185.80	182.58	185.52	7474773
2009-09-23	186.31	188.00	183.64	183.64	10078811
2009-09-24	184.92	185.60	181.17	183.06	10988681
2009-09-25	182.18	183.10	177.70	179.50	12299602
2009-09-28	180.14	182.78	178.66	182.50	7895536
2009-09-29	182.99	184.78	182.13	183.58	7541118
2009-09-30	184.77	185.48	181.82	184.35	10518806
2009-10-01	184.01	184.69	178.60	178.99	11049061
2009-10-02	176.45	181.06	175.60	179.61	9232510
2009-10-05	180.77	186.65	180.55	186.47	9478034
2009-10-06	188.46	189.44	184.60	186.98	13925124
2009-10-07	186.51	190.58	186.00	190.48	10587001
2009-10-08	191.89	192.17	187.61	188.17	11978083
2009-10-09	188.73	189.75	187.92	189.30	6531277
2009-10-12	190.86	190.90	188.84	190.15	6190628
2009-10-13	186.41	187.80	185.10	187.23	11968518
2009-10-14	191.58	193.60	190.40	192.28	15806648
2009-10-15	188.62	190.86	187.20	188.63	17838590
2009-10-16	186.67	187.65	183.38	184.37	12754734
2009-10-19	184.85	186.79	183.01	185.50	7481962
2009-10-20	185.19	187.55	184.07	184.96	7388465
2009-10-21	185.20	185.50	179.10	179.26	11765777
2009-10-22	180.04	183.94	179.56	183.69	10669920
2009-10-23	184.03	184.89	179.04	180.36	9222012
2009-10-26	180.52	182.45	177.82	179.37	9429570
2009-10-27	179.25	180.10	177.40	178.61	10507491
2009-10-28	177.91	178.40	171.67	172.16	13589877
2009-10-29	174.57	178.58	173.44	178.58	9342817
2009-10-30	177.22	177.62	169.68	170.17	13324970
2009-11-02	171.59	173.36	165.30	170.68	15806989
2009-11-03	168.98	172.16	168.74	171.61	11154179
2009-11-04	173.47	174.60	169.02	169.50	11147955
2009-11-05	170.98	173.50	169.21	173.40	9017484
2009-11-06	171.96	173.95	171.00	171.78	6277412
2009-11-09	173.68	176.75	173.50	176.57	10335985
2009-11-10	176.40	177.75	175.32	176.51	7248337
2009-11-11	178.03	180.84	177.95	179.85	8190593
2009-11-12	179.70	181.43	177.79	178.48	7407294
2009-11-13	178.89	178.99	175.64	176.76	7637801
2009-11-16	177.99	179.38	176.43	177.25	8750093
2009-11-17	177.01	178.25	175.50	176.60	7684787
2009-11-18	176.47	177.45	175.01	176.90	5959479
2009-11-19	175.53	176.20	171.43	172.83	8894028
2009-11-20	171.40	172.44	170.01	170.01	8825399
2009-11-23	171.67	173.63	171.25	172.00	7932544
2009-11-24	171.64	172.00	170.28	171.13	6148648
2009-11-25	171.97	172.10	168.05	168.92	6984775
2009-11-27	164.27	166.30	163.22	164.16	6878517
2009-11-30	165.47	169.99	164.77	169.66	10702000
2009-12-01	171.25	171.33	167.07	167.63	13495269
2009-12-02	167.65	167.81	165.57	166.66	7500197
2009-12-03	167.95	169.16	163.94	164.30	8022704
2009-12-04	167.50	167.80	163.53	167.24	10411231
2009-12-07	166.52	167.36	163.76	163.85	6656130
2009-12-08	163.12	164.10	161.05	161.84	11696156
2009-12-09	162.13	167.05	160.72	166.44	10982649
2009-12-10	166.69	167.94	164.16	166.73	11932541
2009-12-11	167.54	167.95	165.42	166.00	6429449
2009-12-14	166.48	166.50	163.86	166.10	6656583
2009-12-15	164.81	166.00	162.11	162.74	7542354
2009-12-16	163.85	165.89	163.07	164.99	8640756
2009-12-17	162.31	163.62	160.83	160.93	8952496
2009-12-18	161.81	163.38	160.20	163.19	8693056
2009-12-21	163.79	166.75	163.42	165.45	9397782
2009-12-22	165.50	166.30	164.50	164.60	4191820
2009-12-23	165.06	165.80	163.39	163.63	4053809
2009-12-24	164.00	164.90	163.31	163.97	1858019
2009-12-28	164.10	165.71	163.46	163.76	3586040
2009-12-29	164.50	165.20	163.21	164.12	5218097
2009-12-30	164.06	167.28	163.69	166.70	5998950
2009-12-31	167.29	170.13	166.93	168.84	6403860
2010-01-04	170.05	174.25	169.51	173.08	9138979
2010-01-05	173.00	176.26	172.57	176.14	11667885
2010-01-06	175.38	175.38	173.76	174.26	7382071
2010-01-07	174.32	178.75	173.95	177.67	8727377
2010-01-08	176.33	177.43	173.95	174.31	7270763
2010-01-11	175.06	175.06	170.52	171.56	7714455
2010-01-12	170.01	170.48	167.03	167.82	10362621
2010-01-13	168.01	169.67	166.12	169.07	11271202
2010-01-14	168.00	170.72	167.21	168.53	10526732
2010-01-15	167.60	167.80	164.58	165.21	10900610
2010-01-19	165.01	167.40	163.90	166.86	7705236
2010-01-20	165.80	168.18	164.32	167.79	8893890
2010-01-21	169.29	171.00	156.77	160.87	51738223
2010-01-22	158.69	159.75	152.25	154.12	30175582
2010-01-25	156.13	158.30	154.50	154.98	17876989
2010-01-26	154.91	156.50	150.70	150.88	15989492
2010-01-27	150.75	152.93	148.27	151.50	19901885
2010-01-28	154.23	155.20	149.95	153.29	16163117
2010-01-29	154.44	154.88	147.81	148.72	18507263
2010-02-01	149.82	155.25	149.21	153.13	12980767
2010-02-02	153.65	157.50	153.65	156.94	17301460
2010-02-03	157.92	159.94	157.11	157.23	16789855
2010-02-04	155.27	156.06	150.45	150.68	18894955
2010-02-05	150.82	154.46	148.87	154.16	18759121
2010-02-08	154.27	154.60	150.82	151.10	10260553
2010-02-09	152.70	153.53	149.65	152.49	14021791
2010-02-10	152.77	155.35	151.76	153.63	10558206
2010-02-11	154.40	155.32	152.25	154.05	11166069
2010-02-12	152.37	154.50	151.14	153.93	10294003
2010-02-16	155.30	157.74	154.60	157.40	11501092
2010-02-17	158.00	158.19	155.81	157.26	10071776
2010-02-18	155.61	156.59	154.88	155.73	10998711
2010-02-19	154.51	157.00	154.49	156.18	8693387
2010-02-22	157.20	157.97	156.03	156.71	7376850
2010-02-23	156.81	160.21	155.91	156.70	15698122
2010-02-24	157.34	159.25	156.87	158.33	8367274
2010-02-25	156.23	156.44	154.32	156.44	10522247
2010-02-26	156.26	156.99	155.26	156.35	7813025
2010-03-01	156.51	158.29	156.17	156.54	6526759
2010-03-02	157.18	159.75	156.91	158.75	11995851
2010-03-03	159.04	159.45	157.23	157.72	10007994
2010-03-04	158.25	163.85	158.11	163.61	15442493
2010-03-05	165.11	168.25	165.00	167.18	12229015
2010-03-08	167.88	170.69	167.46	169.84	9350334
2010-03-09	169.22	172.20	168.00	168.85	12964485
2010-03-10	170.26	172.34	168.87	171.94	13109056
2010-03-11	171.40	173.57	171.10	173.51	9075235
2010-03-12	175.01	176.34	174.00	174.96	10219733
2010-03-15	173.95	175.20	170.38	173.53	13962000
2010-03-16	174.33	176.42	173.56	176.19	11691266
2010-03-17	176.86	177.88	175.57	176.64	10142893
2010-03-18	176.20	177.75	175.66	177.45	6890076
2010-03-19	178.19	178.21	175.95	177.90	10896531
2010-03-22	176.21	176.95	175.23	176.16	7320365
2010-03-23	176.25	176.81	173.29	174.83	10810763
2010-03-24	173.64	175.96	173.64	174.41	8403097
2010-03-25	175.24	178.73	174.78	174.90	9535070
2010-03-26	175.38	175.48	171.91	172.87	11815436
2010-03-29	173.87	174.43	171.64	174.05	11787153
2010-03-30	174.26	174.78	170.70	171.38	8186068
2010-03-31	170.00	171.66	169.85	170.63	8245706
2010-04-01	171.72	172.00	169.50	170.22	6482031
2010-04-05	170.68	173.37	169.77	173.16	6137584
2010-04-06	172.61	173.89	172.15	172.90	7745506
2010-04-07	172.89	177.90	172.81	176.36	13888151
2010-04-08	176.10	180.80	175.28	179.50	10668741
2010-04-09	180.28	181.00	177.50	179.12	8465296
2010-04-12	179.36	180.38	177.84	177.84	6042226
2010-04-13	177.56	180.00	177.11	179.25	6467785
2010-04-14	183.91	185.94	183.07	184.92	12559543
2010-04-15	185.54	185.60	183.66	184.27	7841950
2010-04-16	183.62	186.41	155.55	160.70	102044993
2010-04-19	155.60	163.73	155.00	163.32	54299112
2010-04-20	166.44	166.71	158.00	159.98	42196524
2010-04-21	161.67	163.14	157.00	158.93	30385643
2010-04-22	157.93	162.00	156.29	159.05	24832945
2010-04-23	160.19	160.72	157.00	157.40	14915918
2010-04-26	156.72	156.99	151.52	152.03	30940641
2010-04-27	150.25	156.19	150.15	153.04	34516793
2010-04-28	156.66	157.65	154.69	157.01	21226053
2010-04-29	159.55	161.05	158.34	160.24	18464219
2010-04-30	151.90	152.50	143.30	145.20	73187804
2010-05-03	147.84	150.65	146.53	149.50	28282690
2010-05-04	149.03	152.35	147.83	149.45	30313386
2010-05-05	148.10	151.22	147.20	148.19	18355115
2010-05-06	147.48	148.63	139.06	142.32	22984677
2010-05-07	145.38	146.55	141.50	142.99	21268446
2010-05-10	149.09	149.90	141.20	143.83	23106856
2010-05-11	142.40	145.50	141.55	141.97	15497855
2010-05-12	144.24	147.65	142.28	147.20	15456965
2010-05-13	148.36	148.45	144.42	144.65	11525733
2010-05-14	143.41	144.15	141.90	143.23	10982599
2010-05-17	143.47	144.30	138.53	142.64	16337950
2010-05-18	143.69	143.75	136.60	137.36	18025541
2010-05-19	137.95	140.13	136.10	140.10	18087140
2010-05-20	138.20	139.49	135.75	136.10	16279274
2010-05-21	137.08	143.45	136.25	140.62	25553374
2010-05-24	142.00	142.95	136.51	136.69	16580328
2010-05-25	134.73	143.19	134.20	142.56	21490803
2010-05-26	144.29	145.80	139.69	140.30	17080490
2010-05-27	142.93	145.05	141.04	144.95	12910136
2010-05-28	144.42	145.80	143.10	144.26	10691396
2010-06-01	144.26	146.40	141.70	141.86	9462318
2010-06-02	142.00	145.00	141.14	144.83	7673686
2010-06-03	144.91	145.25	142.50	144.04	7457402
2010-06-04	142.17	145.87	141.71	142.25	14922132
2010-06-07	142.28	143.27	137.85	138.68	12238566
2010-06-08	139.14	139.68	135.05	137.78	14586924
2010-06-09	138.59	139.42	136.22	136.80	8955872
2010-06-10	137.60	137.77	131.30	133.77	21930904
2010-06-11	133.33	136.05	133.00	135.64	9241746
2010-06-14	137.11	137.11	133.40	133.44	10958006
2010-06-15	134.63	137.40	133.30	136.90	10654108
2010-06-16	136.06	138.26	135.71	137.06	7080797
2010-06-17	136.95	138.38	135.22	137.32	8106454
2010-06-18	137.82	139.72	137.52	138.18	10159125
2010-06-21	139.65	140.15	137.31	137.74	8694312
2010-06-22	137.54	137.75	134.59	134.79	9008840
2010-06-23	133.90	136.38	132.73	135.07	8232474
2010-06-24	134.14	135.98	133.11	134.98	9998910
2010-06-25	136.99	140.90	135.43	139.66	14341596
2010-06-28	140.38	140.38	136.53	136.66	9910978
2010-06-29	134.98	135.85	133.17	133.76	10339819
2010-06-30	133.68	134.30	131.02	131.27	9148289
2010-07-01	131.69	133.75	129.50	131.14	11648608
2010-07-02	132.11	132.38	129.69	131.08	6568376
2010-07-06	133.74	134.39	131.07	132.26	7821698
2010-07-07	132.44	136.13	132.07	135.83	9302583
2010-07-08	136.92	137.17	133.56	135.46	9896908
2010-07-09	135.36	138.50	134.59	138.06	6922280
2010-07-12	137.61	138.31	136.03	137.25	4737381
2010-07-13	138.50	141.20	138.11	140.25	8983815
2010-07-14	139.29	139.59	137.66	139.06	6069204
2010-07-15	140.02	146.25	137.82	145.22	21621842
2010-07-16	151.47	152.00	146.05	146.17	29604581
2010-07-19	147.67	147.70	144.10	145.68	10875876
2010-07-20	142.18	149.73	141.55	148.91	20577825
2010-07-21	150.05	150.97	146.86	146.99	11345450
2010-07-22	148.88	149.88	144.16	146.55	13312475
2010-07-23	146.65	148.41	144.57	147.38	7310069
2010-07-26	147.39	149.00	145.21	148.20	6093296
2010-07-27	149.09	149.66	147.00	147.23	7153238
2010-07-28	147.00	148.65	146.78	147.20	4846297
2010-07-29	148.27	153.15	147.63	152.58	15683142
2010-07-30	151.35	153.41	150.80	150.82	8805276
2010-08-02	152.82	153.64	151.61	152.74	6532904
2010-08-03	152.12	153.96	151.41	153.19	5654183
2010-08-04	153.62	157.25	153.00	156.41	12289451
2010-08-05	155.63	156.22	154.40	155.92	5682566
2010-08-06	154.54	156.06	153.77	155.18	8082654
2010-08-09	155.93	156.20	154.59	155.40	4210209
2010-08-10	154.02	154.77	153.18	153.90	5867378
2010-08-11	151.72	152.00	148.91	149.25	7737320
2010-08-12	147.81	150.59	147.81	149.42	4957374
2010-08-13	149.38	150.45	148.08	148.08	4225453
2010-08-16	147.58	149.18	147.00	147.76	3764044
2010-08-17	148.68	149.79	148.14	148.59	4393052
2010-08-18	148.54	149.94	147.73	149.20	4461519
2010-08-19	148.67	149.66	146.28	147.05	5292050
2010-08-20	147.44	148.97	147.25	148.24	5277121
2010-08-23	148.12	148.50	146.60	146.74	3729719
2010-08-24	144.80	145.49	143.82	143.95	6374001
2010-08-25	142.81	145.33	142.75	144.68	5641742
2010-08-26	144.94	145.16	141.66	141.81	6819104
2010-08-27	141.13	141.74	138.25	139.75	11252664
2010-08-30	138.83	140.11	136.65	136.66	6205717
2010-08-31	136.25	138.01	135.79	136.93	7065820
2010-09-01	139.01	140.34	137.80	139.74	6897692
2010-09-02	139.93	140.15	138.45	139.78	4999659
2010-09-03	141.62	147.99	141.33	147.29	13588404
2010-09-07	146.15	146.24	144.15	145.21	6211857
2010-09-08	145.38	149.66	145.36	147.54	8310204
2010-09-09	149.79	150.68	148.50	149.14	6737912
2010-09-10	149.46	150.75	148.81	150.39	4421629
2010-09-13	152.32	154.70	152.30	154.37	7661788
2010-09-14	153.54	153.75	152.23	152.53	5689339
2010-09-15	151.67	152.80	150.67	152.56	5699498
2010-09-16	152.28	152.48	151.16	152.23	4394077
2010-09-17	152.11	152.47	150.56	150.98	4841057
2010-09-20	150.98	152.40	149.89	151.90	5641405
2010-09-21	152.11	154.57	151.09	151.40	6884066
2010-09-22	149.95	150.55	147.69	148.07	8986866
2010-09-23	146.36	146.87	143.98	144.91	9154000
2010-09-24	146.25	147.60	145.82	147.28	5623690
2010-09-27	147.01	148.41	145.78	146.00	5205948
2010-09-28	146.51	146.69	144.06	145.01	5506414
2010-09-29	145.02	145.02	142.54	144.42	6950389
2010-09-30	145.25	146.98	144.30	144.58	6854687
2010-10-01	145.20	148.50	144.82	147.70	7439742
2010-10-04	147.70	148.47	144.70	146.57	5873999
2010-10-05	147.56	150.28	146.07	149.57	8729841
2010-10-06	149.75	152.33	149.13	150.84	6338807
2010-10-07	152.11	152.36	150.03	151.11	4476194
2010-10-08	151.15	153.40	150.62	152.66	5225059
2010-10-11	152.67	153.09	151.27	152.20	4456412
2010-10-12	151.30	155.45	151.01	155.21	6377921
2010-10-13	156.30	156.69	154.39	154.73	5631455
2010-10-14	154.23	154.29	150.55	151.59	6891082
2010-10-15	152.69	152.69	150.66	150.69	6902873
2010-10-18	150.93	154.38	150.85	153.70	6984071
2010-10-19	155.14	159.70	153.84	156.72	14499876
2010-10-20	156.21	160.25	154.86	159.60	10631144
2010-10-21	159.58	161.50	158.10	159.30	6360834
2010-10-22	159.89	159.98	157.50	157.76	4052041
2010-10-25	159.36	159.45	156.27	157.39	5729368
2010-10-26	156.72	158.73	156.53	158.29	4075492
2010-10-27	157.19	160.59	157.00	160.15	6580862
2010-10-28	160.86	163.79	160.44	163.24	9918773
2010-10-29	162.15	163.60	160.95	161.13	4541916
2010-11-01	161.77	162.96	160.17	161.57	4516161
2010-11-02	162.06	163.00	161.80	162.82	3335019
2010-11-03	163.18	163.18	160.57	162.63	4464701
2010-11-04	163.62	166.40	162.69	166.39	8163835
2010-11-05	165.99	171.18	165.92	171.07	11989211
2010-11-08	169.95	171.61	169.10	169.20	5518638
2010-11-09	170.30	170.85	166.00	166.55	7351751
2010-11-10	166.31	168.65	165.57	167.22	6333143
2010-11-11	165.79	168.89	165.79	167.71	3933054
2010-11-12	166.39	168.12	164.65	165.83	4742507
2010-11-15	165.68	169.35	165.01	167.22	5205268
2010-11-16	165.80	167.00	164.66	165.10	5921382
2010-11-17	165.12	165.73	164.00	164.89	3729814
2010-11-18	165.69	168.93	165.60	167.35	4987973
2010-11-19	167.50	167.75	165.70	166.67	4586998
2010-11-22	164.30	164.38	158.45	161.05	11363929
2010-11-23	159.10	160.90	157.66	157.78	7314967
2010-11-24	158.96	160.70	158.55	160.26	4266792
2010-11-26	158.46	159.35	158.07	158.22	1876842
2010-11-29	157.49	160.00	157.00	159.28	4819914
2010-11-30	158.07	159.33	156.14	156.14	5426888
2010-12-01	158.45	159.20	157.00	158.45	6031420
2010-12-02	159.16	163.25	158.84	162.50	7201608
2010-12-03	161.31	162.50	160.95	162.31	4658480
2010-12-06	161.66	163.19	161.49	162.65	3689426
2010-12-07	164.52	164.77	161.44	161.59	5529061
2010-12-08	161.96	166.14	161.89	166.14	5259483
2010-12-09	167.00	167.75	165.75	166.45	5747520
2010-12-10	166.41	168.47	165.90	168.47	4543771
2010-12-13	168.25	170.92	167.90	169.48	5333627
2010-12-14	169.67	169.99	166.84	167.33	4894491
2010-12-15	166.64	167.29	165.11	165.21	4358875
2010-12-16	165.69	165.91	163.21	164.46	4164421
2010-12-17	163.92	165.00	163.12	164.04	5346810
2010-12-20	163.74	166.90	163.65	166.05	3725655
2010-12-21	166.54	168.88	166.50	168.23	4553171
2010-12-22	168.67	169.68	167.90	169.60	3858649
2010-12-23	169.10	169.70	167.17	167.60	2499421
2010-12-27	166.79	170.00	166.41	169.83	2718713
2010-12-28	170.00	171.23	168.83	169.19	2864681
2010-12-29	169.40	169.78	166.57	167.63	3338091
2010-12-30	168.09	168.25	166.99	167.64	1745709
2010-12-31	167.58	168.80	167.01	168.16	1637111
2011-01-03	170.55	173.25	169.85	173.05	5719247
2011-01-04	173.87	174.00	172.00	173.08	3336094
2011-01-05	172.05	174.49	172.00	174.00	4146974
2011-01-06	174.51	174.59	171.98	172.21	5376047
2011-01-07	172.70	172.89	169.36	170.69	4917488
2011-01-10	170.00	171.29	169.20	169.76	3657840
2011-01-11	170.50	171.43	168.32	169.36	4572242
2011-01-12	169.39	172.31	169.18	171.67	5594834
2011-01-13	172.04	172.60	171.00	171.57	3183720
2011-01-14	171.19	175.00	171.19	175.00	5885032
2011-01-18	174.75	175.34	173.05	174.68	4984039
2011-01-19	169.46	171.49	165.86	166.49	13372654
2011-01-20	166.55	167.06	164.01	165.69	8918942
2011-01-21	165.88	169.20	165.12	166.20	5878551
2011-01-24	165.99	167.07	165.75	166.30	4630918
2011-01-25	163.05	164.79	160.12	161.98	11259730
2011-01-26	161.70	162.84	161.04	161.31	6741559
2011-01-27	161.13	164.25	161.11	164.03	6039000
2011-01-28	164.16	165.09	161.42	161.77	4571432
2011-01-31	161.38	163.72	161.23	163.62	3799023
2011-02-01	163.86	166.25	163.61	165.33	4143189
2011-02-02	165.15	166.64	164.20	165.05	2987254
2011-02-03	164.99	164.99	161.84	164.64	4715205
2011-02-04	164.88	164.98	162.76	164.83	3355741
2011-02-07	164.79	168.10	164.60	167.13	5040460
2011-02-08	167.02	168.72	166.26	168.55	4720719
2011-02-09	168.23	168.23	164.66	166.01	5669980
2011-02-10	165.15	166.65	164.68	165.34	4267265
2011-02-11	165.11	167.69	164.81	166.66	4260926
2011-02-14	166.15	167.80	165.51	167.52	3549511
2011-02-15	167.32	168.44	166.82	167.91	4026516
2011-02-16	168.56	169.90	168.00	168.81	4609262
2011-02-17	168.54	168.69	167.00	167.16	4449899
2011-02-18	167.04	168.30	166.85	168.04	3728226
2011-02-22	165.67	165.76	162.35	162.94	5448637
2011-02-23	162.63	164.80	161.77	163.09	4562512
2011-02-24	162.20	163.90	161.32	163.44	4624311
2011-02-25	164.05	165.88	163.52	165.12	4636791
2011-02-28	165.53	166.25	163.11	163.78	4237243
2011-03-01	163.55	164.49	161.30	161.31	7016859
2011-03-02	161.58	163.33	161.11	161.69	4658549
2011-03-03	162.71	165.18	162.69	164.49	4583671
2011-03-04	162.88	163.00	160.36	161.00	7812311
2011-03-07	161.41	161.84	158.50	159.15	7006515
2011-03-08	159.43	161.78	159.04	161.30	4846420
2011-03-09	161.85	163.72	161.58	162.35	4126238
2011-03-10	160.80	161.00	159.99	160.27	4565194
2011-03-11	159.85	161.55	159.84	160.68	2885310
2011-03-14	159.94	160.50	158.02	158.43	4378159
2011-03-15	156.06	158.05	154.85	157.25	5234606
2011-03-16	157.23	157.24	153.26	154.38	7230714
2011-03-17	155.93	156.35	153.95	155.75	5296153
2011-03-18	156.60	160.25	155.24	159.96	10172934
2011-03-21	161.62	162.15	159.90	160.21	4664016
2011-03-22	160.64	162.21	160.12	160.79	3540500
2011-03-23	160.02	160.23	158.24	159.53	3604339
2011-03-24	160.35	160.50	158.83	159.91	2735487
2011-03-25	160.51	160.51	157.70	157.97	4015029
2011-03-28	158.02	159.29	156.41	156.47	3689595
2011-03-29	156.60	158.70	155.53	158.47	3774030
2011-03-30	159.20	160.43	157.47	159.07	2939617
2011-03-31	157.38	160.07	157.32	158.60	3319661
2011-04-01	159.77	162.00	159.66	160.23	3792343
2011-04-04	160.76	160.88	158.60	158.90	2822050
2011-04-05	158.46	159.15	157.62	158.91	3175262
2011-04-06	159.78	161.99	158.86	161.89	4199946
2011-04-07	161.99	164.40	161.57	162.40	4589588
2011-04-08	163.49	163.62	160.82	160.96	3281483
2011-04-11	160.54	162.91	160.54	161.47	3128638
2011-04-12	160.32	161.44	159.45	160.42	3330748
2011-04-13	162.50	163.98	159.83	160.17	5145536
2011-04-14	157.51	157.60	155.25	155.79	7982308
2011-04-15	156.18	156.95	154.63	155.13	5609029
2011-04-18	154.05	154.88	151.52	153.78	5997941
2011-04-19	156.09	156.10	149.55	151.86	13470807
2011-04-20	153.01	154.15	151.50	152.70	7190890
2011-04-21	153.09	154.33	152.70	153.51	3982265
2011-04-25	152.58	152.59	151.18	152.19	3712444
2011-04-26	151.89	153.95	151.78	153.27	4370755
2011-04-27	153.60	153.85	152.00	152.86	4207655
2011-04-28	152.55	152.60	150.20	150.60	5908475
2011-04-29	150.28	151.87	149.64	151.01	6076194
2011-05-02	152.20	153.07	151.07	151.30	4364055
2011-05-03	150.71	152.80	150.68	151.87	3559048
2011-05-04	152.25	152.46	150.95	151.52	3769057
2011-05-05	150.87	151.22	149.95	150.41	4103334
2011-05-06	151.57	151.97	149.53	150.10	5431637
2011-05-09	149.83	149.87	148.80	149.12	3155261
2011-05-10	149.02	150.74	148.52	150.40	4036137
2011-05-11	150.10	150.00	147.65	147.88	5311848
2011-05-12	145.99	146.78	140.66	142.75	20661240
2011-05-13	142.39	142.52	139.25	141.46	14261474
2011-05-16	141.18	143.39	140.26	140.60	6458927
2011-05-17	140.26	141.95	139.08	140.81	7079352
2011-05-18	140.94	141.82	140.21	140.84	4775217
2011-05-19	141.23	141.30	138.43	139.34	7334180
2011-05-20	138.18	139.64	134.79	134.99	11291555
2011-05-23	133.64	137.19	133.64	135.84	8407529
2011-05-24	136.27	136.76	135.03	136.34	6605559
2011-05-25	135.67	137.59	135.51	136.24	6529663
2011-05-26	136.20	136.70	135.34	136.26	5334485
2011-05-27	136.25	138.96	136.23	138.66	5275708
2011-05-31	140.82	142.30	139.88	140.73	7023566
2011-06-01	139.95	140.00	136.10	136.17	6772506
2011-06-02	136.65	136.73	131.50	134.38	12423522
2011-06-03	132.98	137.17	132.89	135.33	5457937
2011-06-06	134.75	135.22	133.14	133.90	5287937
2011-06-07	134.38	135.76	132.99	132.99	6200364
2011-06-08	132.63	134.89	131.50	131.59	6796246
2011-06-09	131.99	135.10	131.83	133.53	4499096
2011-06-10	133.21	137.25	132.52	135.92	7557273
2011-06-13	136.13	137.97	135.92	137.53	5273694
2011-06-14	138.20	138.95	136.54	137.10	5850046
2011-06-15	136.07	137.59	134.01	134.85	5715291
2011-06-16	134.63	136.89	134.15	136.09	5230680
2011-06-17	137.83	138.79	137.21	137.23	6768521
2011-06-20	136.42	136.73	134.36	135.14	4021799
2011-06-21	135.50	137.19	134.30	135.96	4213300
2011-06-22	135.59	137.78	134.43	134.52	4228140
2011-06-23	133.10	133.83	131.64	132.36	6707794
2011-06-24	132.81	133.45	130.82	130.91	5775678
2011-06-27	130.75	131.86	129.80	130.71	5832605
2011-06-28	131.34	131.34	128.30	129.26	8059751
2011-06-29	129.73	133.23	129.50	132.53	8170790
2011-06-30	133.05	133.80	131.50	133.09	4992942
2011-07-01	133.43	136.72	133.09	136.65	5103532
2011-07-05	135.90	136.05	133.00	134.50	4457197
2011-07-06	133.78	134.44	132.82	133.89	3029560
2011-07-07	135.09	136.20	134.72	135.01	3859210
2011-07-08	133.32	134.40	133.17	134.08	4141864
2011-07-11	132.75	133.43	131.07	132.02	4724427
2011-07-12	131.42	132.66	130.10	130.31	4333362
2011-07-13	130.74	131.77	129.70	129.92	4413958
2011-07-14	131.70	132.20	129.75	129.89	5357862
2011-07-15	131.31	131.51	129.18	130.16	5260131
2011-07-18	129.58	130.16	127.50	129.33	5839559
2011-07-19	125.73	129.93	125.50	128.49	15301315
2011-07-20	128.00	133.80	127.58	132.75	8578755
2011-07-21	133.52	135.98	133.25	135.58	7672420
2011-07-22	135.03	136.47	134.44	135.49	4928279
2011-07-25	134.17	137.13	133.50	136.85	5856972
2011-07-26	136.61	139.25	136.02	137.60	5465238
2011-07-27	136.79	137.25	134.44	134.72	5250559
2011-07-28	134.97	138.13	134.65	135.84	4430105
2011-07-29	134.10	136.60	133.13	134.97	5346350
2011-08-01	136.92	137.34	133.75	134.15	5886638
2011-08-02	132.08	134.76	131.18	131.23	7594489
2011-08-03	131.35	133.27	130.71	132.08	6499388
2011-08-04	130.84	131.89	126.21	126.23	8197178
2011-08-05	127.75	129.23	122.35	125.18	11171258
2011-08-08	122.08	125.44	112.11	117.66	17381629
2011-08-09	120.51	123.15	111.60	122.73	15914479
2011-08-10	119.58	119.67	110.04	110.34	18592204
2011-08-11	112.94	119.75	112.25	118.10	11847517
2011-08-12	119.82	120.88	115.29	116.47	9608060
2011-08-15	117.57	119.70	116.00	119.13	7257502
2011-08-16	117.60	119.78	115.50	116.87	7413468
2011-08-17	117.36	118.75	116.55	117.25	4829031
2011-08-18	112.15	114.50	112.04	113.14	9288922
2011-08-19	111.87	115.30	111.11	111.76	6829229
2011-08-22	114.17	114.49	105.10	106.51	11286561
2011-08-23	106.02	108.80	103.16	106.86	24487155
2011-08-24	106.90	110.74	106.39	110.31	10175164
2011-08-25	114.51	118.10	108.11	109.84	11945913
2011-08-26	108.63	112.58	107.72	111.75	7355623
2011-08-29	113.65	116.54	112.33	116.07	5185049
2011-08-30	115.33	116.00	113.25	115.18	5301148
2011-08-31	115.40	117.80	114.67	116.22	6488013
2011-09-01	115.55	115.55	111.60	112.16	9857255
2011-09-02	108.58	109.24	105.80	107.06	8381274
2011-09-06	103.67	105.60	103.43	104.56	7752372
2011-09-07	106.00	108.79	105.00	108.34	6531641
2011-09-08	107.13	108.00	104.74	104.79	6513661
2011-09-09	104.38	105.82	102.22	102.25	8615134
2011-09-12	100.79	103.00	99.78	102.92	8772841
2011-09-13	103.41	105.18	101.50	104.09	7119554
2011-09-14	104.91	105.88	103.53	104.54	6603330
2011-09-15	105.17	108.19	105.10	107.97	6355270
2011-09-16	109.07	109.66	105.91	107.49	7999695
2011-09-19	105.32	105.60	103.25	104.81	5823683
2011-09-20	105.00	105.27	102.53	102.61	4978943
2011-09-21	102.81	102.83	97.72	97.86	8593203
2011-09-22	95.96	96.03	91.40	93.98	12386183
2011-09-23	92.84	96.52	92.80	95.18	17489148
2011-09-26	96.19	99.73	95.00	99.14	7043280
2011-09-27	101.20	104.08	98.78	99.55	8583887
2011-09-28	99.98	100.81	96.21	96.32	5676770
2011-09-29	98.65	99.98	97.20	99.87	5950244
2011-09-30	98.28	98.40	94.46	94.55	5784473
2011-10-03	93.74	95.72	89.88	90.08	7746663
2011-10-04	88.32	95.22	84.27	94.58	11991451
2011-10-05	93.87	95.54	90.82	94.29	8455629
2011-10-06	94.00	98.00	91.76	97.93	7605565
2011-10-07	98.07	98.07	92.25	92.69	7637664
2011-10-10	94.92	96.39	93.95	96.14	6125941
2011-10-11	94.56	98.81	94.00	96.70	7066666
2011-10-12	98.20	101.13	96.39	99.11	8238099
2011-10-13	97.87	98.02	94.52	96.15	6575646
2011-10-14	96.79	97.84	94.65	96.73	5558917
2011-10-17	95.51	97.89	95.17	96.90	7227764
2011-10-18	98.19	103.74	96.55	102.25	16780666
2011-10-19	101.55	104.94	100.32	100.79	9959377
2011-10-20	101.69	102.17	98.28	100.86	7351632
2011-10-21	101.74	103.06	100.59	102.09	5858519
2011-10-24	102.65	104.73	102.58	103.98	5616548
2011-10-25	103.05	103.17	100.08	100.44	5153351
2011-10-26	101.90	106.74	101.36	106.33	11753112
2011-10-27	110.33	117.53	110.00	114.91	16486369
2011-10-28	114.34	118.07	114.00	115.86	8249595
2011-10-31	112.79	113.89	109.48	109.55	8076015
2011-11-01	103.49	107.10	102.71	103.54	10230255
2011-11-02	106.45	107.25	104.75	106.13	5604454
2011-11-03	108.03	108.71	102.09	107.68	8295313
2011-11-04	106.33	106.57	103.81	105.04	6078813
2011-11-07	104.95	106.15	103.75	105.57	4698361
2011-11-08	106.41	109.26	106.20	108.58	6138911
2011-11-09	104.99	105.00	98.83	99.67	10599384
2011-11-10	101.87	101.94	98.14	99.50	8537181
2011-11-11	100.89	102.20	100.26	101.66	4771466
2011-11-14	100.52	100.61	98.38	99.29	4831299
2011-11-15	98.30	101.02	98.06	99.75	5665831
2011-11-16	98.87	98.99	95.25	95.60	8895081
2011-11-17	95.99	96.44	91.82	92.35	8997220
2011-11-18	92.47	93.39	91.31	91.91	6229700
2011-11-21	90.18	92.29	88.90	91.30	7803710
2011-11-22	90.71	91.80	88.61	89.40	7089812
2011-11-23	88.98	89.28	87.60	87.89	6609267
2011-11-25	88.06	91.44	87.74	88.75	3674913
2011-11-28	92.72	93.75	89.37	90.78	8732268
2011-11-29	90.35	91.29	88.65	88.81	5882647
2011-11-30	92.40	96.01	91.37	95.86	10872949
2011-12-01	94.58	95.62	93.20	94.43	6040334
2011-12-02	95.53	102.42	95.53	97.25	15124568
2011-12-05	99.56	102.19	99.05	99.82	8528897
2011-12-06	99.64	102.10	99.00	101.16	6406288
2011-12-07	100.27	106.10	99.05	105.13	10623593
2011-12-08	103.68	104.69	99.38	99.92	9221362
2011-12-09	101.12	103.58	100.79	101.45	7016345
2011-12-12	99.34	99.45	97.52	98.03	6134653
2011-12-13	99.19	99.94	93.35	95.04	10114266
2011-12-14	93.78	95.71	92.45	93.25	8376642
2011-12-15	94.74	95.10	91.90	91.90	8163159
2011-12-16	92.71	93.59	89.90	90.10	10053957
2011-12-19	90.62	90.92	86.90	87.70	9545261
2011-12-20	89.82	91.50	88.15	90.98	8613423
2011-12-21	91.04	92.21	89.28	92.00	6424343
2011-12-22	92.12	94.95	91.79	94.42	8286643
2011-12-23	94.80	95.00	92.73	93.79	3920619
2011-12-27	93.50	93.84	91.83	91.90	3672898
2011-12-28	91.66	92.44	90.04	90.12	3917941
2011-12-29	90.59	91.43	90.25	91.01	4290483
2011-12-30	90.53	91.14	90.14	90.43	4185097
2012-01-03	92.97	96.43	92.83	95.36	8646487
2012-01-04	94.73	95.13	93.68	94.74	7407211
2012-01-05	93.95	95.80	92.50	94.58	8131295
2012-01-06	93.80	93.96	92.42	93.42	5940987
2012-01-09	93.49	95.11	92.96	94.69	5018385
2012-01-10	97.36	99.48	97.04	98.33	7684876
2012-01-11	97.94	100.62	97.50	99.76	7222920
2012-01-12	100.56	101.45	98.26	101.21	6862030
2012-01-13	98.00	99.43	97.00	98.96	7616712
2012-01-17	98.62	101.84	96.95	97.68	8048412
2012-01-18	99.00	105.83	97.80	104.31	17968059
2012-01-19	106.25	108.30	104.88	107.68	11481997
2012-01-20	107.32	109.43	106.60	108.74	8446120
2012-01-23	108.49	110.90	107.52	108.19	7093156
2012-01-24	106.79	109.10	106.25	108.87	4547272
2012-01-25	106.23	108.95	105.93	108.27	7928608
2012-01-26	108.61	110.30	108.03	108.56	6911788
2012-01-27	107.77	112.20	107.62	111.77	8410002
2012-01-30	110.37	110.42	108.77	109.73	6362936
2012-01-31	110.69	112.50	109.16	111.47	8029411
2012-02-01	112.61	116.65	111.61	113.45	11336389
2012-02-02	114.34	115.41	112.71	113.39	6625837
2012-02-03	115.61	117.57	115.40	117.53	7457120
2012-02-06	116.39	117.60	116.33	117.39	3423769
2012-02-07	116.77	116.98	115.31	115.98	5728328
2012-02-08	116.61	117.04	114.54	116.15	4958141
2012-02-09	117.19	117.39	115.05	115.88	4770123
2012-02-10	114.52	115.66	113.26	114.12	5850844
2012-02-13	115.86	116.07	113.98	114.53	3993092
2012-02-14	113.66	113.85	111.40	112.87	4871945
2012-02-15	113.28	115.25	112.91	113.17	6117405
2012-02-16	112.45	114.98	111.62	114.74	6374429
2012-02-17	115.46	116.65	114.83	115.91	5186297
2012-02-21	116.22	117.91	115.93	116.63	5321174
2012-02-22	116.22	117.14	114.29	114.36	4509569
2012-02-23	114.62	115.82	113.22	115.80	5610186
2012-02-24	116.32	116.97	115.11	115.87	4878012
2012-02-27	114.52	116.65	113.94	116.23	4371086
2012-02-28	116.00	118.66	115.25	117.11	6452990
2012-02-29	116.51	118.13	115.14	115.14	6651579
2012-03-01	115.97	121.24	115.84	121.13	10491269
2012-03-02	121.41	122.18	119.86	119.96	7047575
2012-03-05	119.60	119.95	117.51	118.63	5618936
2012-03-06	116.12	116.24	113.11	113.67	8161606
2012-03-07	114.66	116.73	114.29	116.40	5600186
2012-03-08	117.73	118.68	116.08	117.17	4784649
2012-03-09	117.62	118.49	116.24	117.29	5000542
2012-03-12	117.70	117.87	116.28	116.99	4060603
2012-03-13	118.40	124.85	118.40	124.54	11891581
2012-03-14	124.52	124.87	119.82	120.37	14838749
2012-03-15	121.73	123.55	120.12	123.06	7246662
2012-03-16	123.10	123.50	121.06	122.93	7427571
2012-03-19	122.93	126.00	122.20	124.30	8021161
2012-03-20	123.49	127.86	123.26	126.02	8247670
2012-03-21	126.68	127.51	124.51	125.99	4820704
2012-03-22	124.79	125.57	124.09	124.74	5029001
2012-03-23	125.86	126.80	124.51	126.18	5161023
2012-03-26	127.26	128.21	126.44	128.07	4443975
2012-03-27	128.59	128.72	126.20	126.33	5447816
2012-03-28	126.10	127.24	124.09	126.36	5192885
2012-03-29	125.66	126.60	122.89	123.76	5538924
2012-03-30	124.69	125.47	122.93	124.37	4654018
2012-04-02	124.14	125.54	123.38	124.90	4084918
2012-04-03	124.32	124.43	121.70	122.71	5598486
2012-04-04	120.82	121.63	119.86	119.96	5635107
2012-04-05	119.45	120.59	117.63	118.00	6104426
2012-04-09	116.06	117.99	115.67	117.02	4049443
2012-04-10	117.28	118.22	114.45	114.56	5771354
2012-04-11	116.37	117.02	115.56	115.93	4181239
2012-04-12	116.57	120.41	116.00	120.39	5517478
2012-04-13	119.99	120.09	114.89	115.09	6377374
2012-04-16	117.12	118.41	114.96	117.73	7137585
2012-04-17	119.37	119.77	116.24	116.86	12902056
2012-04-18	114.76	116.79	114.23	115.33	6642033
2012-04-19	115.10	115.48	112.47	113.60	9245345
2012-04-20	113.91	114.17	112.32	112.44	5374633
2012-04-23	110.52	111.94	110.07	111.75	7049117
2012-04-24	111.56	114.25	111.04	114.11	4703324
2012-04-25	115.11	115.11	112.72	113.98	5081595
2012-04-26	113.43	115.55	113.08	114.56	4589609
2012-04-27	114.23	114.99	113.34	114.41	4008397
2012-04-30	114.19	115.30	113.61	115.15	4240698
2012-05-01	114.84	116.48	114.15	115.33	4309181
2012-05-02	114.10	114.47	112.77	113.77	3957172
2012-05-03	113.98	114.28	110.81	111.53	4856784
2012-05-04	110.78	110.90	108.80	108.99	5500053
2012-05-07	108.53	110.86	108.29	110.04	3268158
2012-05-08	108.99	110.19	107.77	109.37	4065890
2012-05-09	107.30	108.64	106.66	107.29	4780141
2012-05-10	108.56	109.36	106.12	106.32	4694106
2012-05-11	103.42	103.79	101.59	102.13	10634940
2012-05-14	100.86	101.07	99.32	99.77	10077673
2012-05-15	100.14	101.77	99.78	99.87	5657325
2012-05-16	100.55	102.14	98.20	98.20	5798541
2012-05-17	98.57	99.94	97.08	97.08	6377810
2012-05-18	97.53	97.90	95.00	95.49	7189795
2012-05-21	94.80	97.55	94.00	96.51	5315265
2012-05-22	96.88	99.95	96.59	97.53	5839789
2012-05-23	96.75	98.51	95.51	98.04	5469611
2012-05-24	98.32	98.50	95.84	96.86	5177906
2012-05-25	96.54	97.78	96.51	96.70	3096029
2012-05-29	97.01	97.88	95.38	97.86	4529717
2012-05-30	96.68	96.90	94.41	94.61	5713836
2012-05-31	94.90	96.65	93.70	95.70	4834240
2012-06-01	94.07	94.20	92.19	92.64	5385426
2012-06-04	92.76	93.02	90.55	91.00	5334380
2012-06-05	90.96	93.00	90.71	92.21	4684610
2012-06-06	93.04	95.07	92.91	94.96	6406692
2012-06-07	96.64	97.50	93.29	94.00	6069468
2012-06-08	93.63	94.84	92.89	94.54	3370829
2012-06-11	96.01	96.76	92.66	92.80	4942070
2012-06-12	92.91	94.04	92.52	94.04	3668691
2012-06-13	93.32	94.42	92.27	92.72	4694645
2012-06-14	92.94	94.29	92.51	93.82	4461313
2012-06-15	93.68	95.77	92.75	95.66	6186943
2012-06-18	95.24	95.27	93.32	93.63	4085789
2012-06-19	94.30	97.47	94.15	96.37	5296865
2012-06-20	97.01	97.60	95.37	96.55	4942478
2012-06-21	96.80	96.87	93.87	93.90	5579342
2012-06-22	95.32	95.32	93.16	93.63	6727615
2012-06-25	92.36	92.40	90.66	91.22	4211284
2012-06-26	91.49	91.83	90.43	91.03	4251207
2012-06-27	91.19	93.79	91.02	93.27	3576941
2012-06-28	92.09	93.52	91.33	93.49	4413691
2012-06-29	96.01	96.18	94.52	95.86	6246301
2012-07-02	96.56	97.30	95.59	97.13	3515880
2012-07-03	97.13	98.77	96.63	98.60	2255361
2012-07-05	98.21	98.21	95.89	95.92	3736847
2012-07-06	94.64	96.00	94.50	95.47	3321375
2012-07-09	94.84	95.35	93.67	94.47	4121279
2012-07-10	94.86	95.30	93.15	94.25	3668605
2012-07-11	93.88	95.47	93.75	95.13	4516597
2012-07-12	94.34	94.74	93.23	94.02	3186951
2012-07-13	94.92	97.86	94.80	97.43	4592395
2012-07-16	97.73	98.15	95.96	97.68	4505288
2012-07-17	100.24	100.49	97.18	97.98	9502759
2012-07-18	97.35	97.81	96.18	96.51	4443105
2012-07-19	96.60	96.64	94.55	95.00	6165656
2012-07-20	94.47	95.30	94.10	94.16	5549096
2012-07-23	91.94	93.42	91.15	93.16	4762062
2012-07-24	93.38	94.60	93.21	94.47	5303677
2012-07-25	95.06	96.69	94.85	95.96	4578855
2012-07-26	97.44	98.20	96.75	98.06	5077512
2012-07-27	98.41	102.05	98.12	101.64	6397887
2012-07-30	101.15	102.18	100.35	100.88	3659996
2012-07-31	100.26	101.78	100.00	100.90	3663928
2012-08-01	101.27	101.76	99.82	100.09	3092795
2012-08-02	98.50	99.03	96.72	97.81	3980478
2012-08-03	99.35	101.36	99.00	100.98	3283066
2012-08-06	101.25	102.85	100.75	102.02	2768650
2012-08-07	102.38	104.38	102.33	103.24	3845414
2012-08-08	102.50	103.31	102.17	102.50	2351012
2012-08-09	102.41	104.00	102.30	103.60	2855080
2012-08-10	103.37	103.38	102.12	103.02	3128524
2012-08-13	102.55	103.97	102.55	103.61	2008602
2012-08-14	104.15	105.63	102.91	103.26	3148241
2012-08-15	103.35	104.50	103.05	103.13	2452595
2012-08-16	103.26	103.93	102.60	103.49	2417822
2012-08-17	103.81	103.95	102.80	103.60	2509645
2012-08-20	103.32	105.50	103.14	105.28	3860814
2012-08-21	105.69	107.34	104.75	105.32	4459702
2012-08-22	104.77	106.35	103.67	104.67	4202380
2012-08-23	104.59	104.99	103.65	104.08	3583261
2012-08-24	103.56	105.22	102.23	104.96	3527080
2012-08-27	105.12	105.85	104.58	105.12	2467080
2012-08-28	104.46	105.89	104.20	105.03	2611078
2012-08-29	105.36	106.29	105.04	105.53	2268697
2012-08-30	104.74	105.20	103.95	104.72	2823959
2012-08-31	105.41	106.58	105.31	105.72	3265361
2012-09-04	105.55	107.25	105.54	106.41	3249879
2012-09-05	106.90	110.00	106.79	109.94	6374400
2012-09-06	110.61	113.78	110.01	113.54	6522061
2012-09-07	113.80	116.75	113.55	116.33	6137682
2012-09-10	116.06	116.25	114.54	114.68	4225252
2012-09-11	115.23	117.76	115.02	116.69	3898844
2012-09-12	117.40	118.46	116.69	118.24	4234142
2012-09-13	117.99	121.05	117.68	120.67	5262241
2012-09-14	121.26	122.60	120.48	121.36	6188509
2012-09-17	120.32	121.11	119.51	119.90	3598485
2012-09-18	119.43	120.36	118.75	119.88	3036262
2012-09-19	120.37	120.37	119.02	119.02	4818232
2012-09-20	117.64	117.82	116.24	117.63	4448067
2012-09-21	118.36	118.38	116.56	116.72	8195416
2012-09-24	116.34	117.43	114.90	116.60	3697536
2012-09-25	117.13	117.65	113.50	113.50	4548615
2012-09-26	113.22	113.64	111.90	113.08	5185769
2012-09-27	113.74	115.86	113.72	115.23	3898844
2012-09-28	115.01	115.01	113.23	113.68	3654980
2012-10-01	116.67	119.02	116.40	116.86	5339044
2012-10-02	117.55	118.24	117.09	117.25	3682501
2012-10-03	117.62	118.17	116.22	117.91	3036715
2012-10-04	118.66	120.36	117.93	119.90	3743403
2012-10-05	120.83	121.40	118.58	119.31	3938231
2012-10-08	118.28	119.72	118.15	119.46	2140637
2012-10-09	119.39	120.74	119.02	119.63	3267089
2012-10-10	119.50	120.25	119.06	120.08	2829517
2012-10-11	120.95	122.94	120.75	121.99	4708248
2012-10-12	121.62	122.28	119.89	120.20	4054872
2012-10-15	121.70	124.61	120.75	124.50	6418957
2012-10-16	124.23	125.97	122.35	123.22	10117255
2012-10-17	123.32	125.05	123.05	124.92	6712663
2012-10-18	123.80	126.48	123.19	125.15	5375064
2012-10-19	124.46	125.17	123.02	123.62	5877265
2012-10-22	122.02	124.36	121.92	122.77	3642974
2012-10-23	120.47	121.66	118.12	119.00	5820286
2012-10-24	119.83	121.35	119.77	119.77	3662717
2012-10-25	120.83	122.19	118.65	119.72	4128724
2012-10-26	119.24	120.38	118.38	119.44	3961062
2012-10-31	119.73	122.60	119.66	122.39	3680031
2012-11-01	122.82	124.88	122.36	124.85	3336741
2012-11-02	125.35	125.89	123.06	123.25	3189202
2012-11-05	123.19	124.47	122.11	124.08	2569155
2012-11-06	124.33	126.73	124.30	126.25	3991770
2012-11-07	122.80	123.12	117.97	117.98	7075731
2012-11-08	119.21	119.84	115.26	115.27	6253393
2012-11-09	114.71	117.85	113.84	116.15	4823198
2012-11-12	116.79	117.84	116.30	117.24	2455142
2012-11-13	115.89	118.35	115.08	116.47	3157095
2012-11-14	116.65	117.45	113.88	114.24	3886133
2012-11-15	114.51	116.36	113.91	115.44	3703600
2012-11-16	115.53	116.57	114.23	115.84	4516681
2012-11-19	117.20	119.19	117.19	118.30	3868850
2012-11-20	117.93	118.75	117.37	118.09	3303954
2012-11-21	118.18	118.23	116.83	117.70	2075267
2012-11-23	118.67	120.31	118.27	120.31	1977481
2012-11-26	119.16	120.95	118.50	120.94	3373071
2012-11-27	120.50	121.34	118.38	118.41	3875425
2012-11-28	117.25	119.33	116.57	119.33	3811708
2012-11-29	120.00	120.45	118.52	118.73	2982011
2012-11-30	117.96	119.44	117.69	117.79	4264858
2012-12-03	118.42	119.64	118.07	118.40	3614223
2012-12-04	118.12	118.39	116.20	116.58	3591962
2012-12-05	117.02	117.90	116.00	117.13	3282995
2012-12-06	117.22	117.48	116.20	117.20	2330826
2012-12-07	117.77	118.00	116.14	116.57	3960598
2012-12-10	116.61	117.17	115.62	117.01	3332046
2012-12-11	117.56	119.80	117.04	118.86	5696832
2012-12-12	119.29	119.98	118.08	118.09	5372612
2012-12-13	117.81	119.16	117.59	118.50	3330142
2012-12-14	118.45	120.07	118.30	119.36	3717124
2012-12-17	120.19	123.49	120.03	123.49	5478311
2012-12-18	124.82	128.00	124.49	127.77	8040246
2012-12-19	128.67	129.30	126.81	127.25	5526899
2012-12-20	127.35	129.72	126.62	129.72	4412061
2012-12-21	126.63	128.95	125.63	128.44	6395651
2012-12-24	127.87	128.50	127.40	127.54	1359237
2012-12-26	128.16	129.30	127.11	127.16	2210162
2012-12-27	127.55	128.30	124.57	126.67	3263493
2012-12-28	125.73	126.62	125.34	125.52	1859217
2012-12-31	125.42	127.68	124.79	127.56	3624273
2013-01-02	131.30	131.66	129.62	131.66	4449409
2013-01-03	131.70	131.78	130.07	130.94	4584522
2013-01-04	130.93	134.64	130.32	134.51	5235939
2013-01-07	134.12	134.51	132.88	134.26	3557305
2013-01-08	133.71	133.95	132.70	133.05	2761093
2013-01-09	133.40	134.43	133.27	134.32	3666618
2013-01-10	135.07	138.15	134.13	137.37	5962241
2013-01-11	137.02	137.17	136.13	137.13	3215992
2013-01-14	137.19	137.32	135.66	136.13	2862478
2013-01-15	135.55	137.26	135.12	135.59	4325884
2013-01-16	138.94	141.58	137.90	141.09	10654652
2013-01-17	140.89	141.95	139.62	141.01	6596062
2013-01-18	141.35	144.81	141.24	144.45	7351019
2013-01-22	144.01	146.28	143.34	145.95	5158829
2013-01-23	145.78	145.94	144.81	145.56	3950679
2013-01-24	145.00	146.75	144.06	144.96	4638187
2013-01-25	144.18	145.27	143.30	144.46	4640453
2013-01-28	144.43	145.25	143.69	144.15	3045923
2013-01-29	144.10	147.50	143.84	147.10	4521925
2013-01-30	146.81	147.42	145.91	147.15	4084256
2013-01-31	146.26	148.00	146.26	147.86	3683006
2013-02-01	148.51	150.40	147.76	149.90	4564387
2013-02-04	148.25	148.95	146.62	147.52	4680197
2013-02-05	148.35	150.75	148.18	150.45	4219757
2013-02-06	149.75	151.14	149.17	151.12	3942629
2013-02-07	150.76	152.50	149.00	150.26	4891850
2013-02-08	150.78	151.97	150.35	151.60	3612713
2013-02-11	151.42	152.87	150.96	152.24	3752174
2013-02-12	152.48	154.32	151.79	154.11	4310451
2013-02-13	154.11	154.85	153.28	154.52	4369476
2013-02-14	153.84	156.72	153.62	155.93	5037537
2013-02-15	156.40	156.54	154.08	154.99	4254701
2013-02-19	155.69	159.00	155.25	158.65	5105361
2013-02-20	158.22	158.50	154.56	155.18	5032420
2013-02-21	153.72	153.95	149.80	150.88	8319596
2013-02-22	152.37	154.13	152.05	154.09	4773547
2013-02-25	155.19	155.69	147.60	147.65	6296432
2013-02-26	148.11	149.46	146.71	148.00	5687228
2013-02-27	147.87	152.05	147.76	151.65	4696452
2013-02-28	151.35	152.40	149.76	149.76	4957378
2013-03-01	148.12	151.70	147.22	150.53	4539232
2013-03-04	150.01	152.47	149.71	152.18	3209780
2013-03-05	153.45	154.96	152.80	152.96	4597671
2013-03-06	154.06	155.05	152.80	154.13	3593845
2013-03-07	154.70	157.19	154.50	156.62	3893304
2013-03-08	155.89	156.23	152.01	152.98	6615419
2013-03-11	152.45	154.32	152.36	153.30	3587737
2013-03-12	153.30	153.80	150.46	151.85	3432598
2013-03-13	152.03	152.87	150.58	151.91	3357622
2013-03-14	152.27	154.34	152.16	154.02	3886769
2013-03-15	151.35	155.63	151.30	154.84	7304060
2013-03-18	152.53	153.11	150.89	151.95	3788120
2013-03-19	152.61	153.09	147.82	148.84	4727645
2013-03-20	150.02	151.48	149.25	150.13	2885245
2013-03-21	149.29	150.22	145.37	145.38	4707014
2013-03-22	146.51	147.70	145.61	146.60	3463220
2013-03-25	147.99	148.66	144.68	146.11	3775524
2013-03-26	148.29	148.34	144.87	146.54	3861064
2013-03-27	145.88	148.63	145.86	147.84	3964943
2013-03-28	148.12	149.06	147.13	147.15	3701846
2013-04-01	146.67	148.06	144.60	146.04	2581793
2013-04-02	145.27	147.49	144.77	146.68	3374185
2013-04-03	146.76	146.87	142.18	143.41	4373440
2013-04-04	143.52	144.95	142.24	142.99	3424222
2013-04-05	140.61	143.80	140.34	143.69	3865093
2013-04-08	143.83	144.12	141.84	143.82	2909046
2013-04-09	144.32	147.57	144.07	146.52	3264497
2013-04-10	147.30	149.74	147.24	149.46	3128714
2013-04-11	149.46	150.59	148.22	149.07	2952365
2013-04-12	148.40	149.60	147.01	149.12	3131638
2013-04-15	148.75	151.45	145.53	146.46	5562972
2013-04-16	148.13	148.43	142.14	144.10	8275481
2013-04-17	142.99	143.60	138.05	140.60	6362729
2013-04-18	140.09	140.90	137.42	138.60	4820113
2013-04-19	139.31	139.84	137.85	138.72	3963093
2013-04-22	139.01	139.85	137.29	139.52	3190981
2013-04-23	140.44	143.39	139.92	142.94	3698618
2013-04-24	143.27	144.45	142.95	143.93	2785548
2013-04-25	144.11	146.05	143.75	144.76	2637808
2013-04-26	144.50	145.41	143.07	144.11	2235158
2013-04-29	144.54	145.90	143.91	145.11	2715498
2013-04-30	145.19	146.54	144.56	146.07	2587512
2013-05-01	145.83	145.83	142.40	142.61	3509249
2013-05-02	142.68	143.67	140.39	143.67	4332174
2013-05-03	145.31	146.84	145.06	145.37	4018877
2013-05-06	145.92	149.54	145.64	148.45	3742146
2013-05-07	149.41	149.94	147.55	149.32	3137584
2013-05-08	149.13	150.99	148.40	150.26	3519375
2013-05-09	150.10	150.86	148.25	148.54	2819832
2013-05-10	148.57	149.18	147.50	149.10	2632404
2013-05-13	147.67	150.33	147.06	149.63	2975655
2013-05-14	149.50	154.94	149.50	154.52	5825838
2013-05-15	154.04	156.28	153.79	155.61	4177828
2013-05-16	154.73	157.49	153.96	154.47	3234156
2013-05-17	155.41	158.70	155.00	158.18	4177528
2013-05-20	157.58	160.49	157.52	158.90	4010615
2013-05-21	158.67	161.74	158.53	160.73	4078357
2013-05-22	160.61	164.47	158.53	159.34	6177452
2013-05-23	156.36	158.89	154.62	157.41	5619860
2013-05-24	155.57	158.92	155.29	158.72	3317560
2013-05-28	160.92	162.68	159.91	160.70	4471872
2013-05-29	159.74	164.13	159.41	162.87	4969773
2013-05-30	162.66	165.45	161.00	164.35	4336534
2013-05-31	163.95	165.83	162.07	162.08	4405418
2013-06-03	161.56	163.74	159.79	163.56	4559926
2013-06-04	163.46	165.74	160.50	161.68	3977736
2013-06-05	161.43	162.89	157.55	158.30	4141329
2013-06-06	158.30	159.79	156.34	159.68	3245241
2013-06-07	160.97	166.17	160.59	166.01	5690463
2013-06-10	166.70	168.20	165.29	167.49	3914677
2013-06-11	165.35	166.40	163.19	163.31	3859438
2013-06-12	164.98	164.98	161.07	161.86	3243773
2013-06-13	161.20	166.39	161.07	165.82	3769373
2013-06-14	165.74	166.11	162.91	162.92	2970763
2013-06-17	164.08	165.67	162.91	164.11	2628540
2013-06-18	164.15	164.87	163.05	164.15	2061534
2013-06-19	164.16	164.93	161.51	161.56	3557690
2013-06-20	159.15	159.99	154.84	155.41	6490459
2013-06-21	157.00	157.26	152.30	154.25	5390789
2013-06-24	151.99	152.60	148.71	150.78	4015475
2013-06-25	152.45	154.31	151.55	153.06	3275313
2013-06-26	154.48	154.56	150.75	151.66	3580888
2013-06-27	153.03	154.99	152.61	153.51	2655049
2013-06-28	152.69	152.77	151.00	151.25	3013305
2013-07-01	152.78	154.10	151.70	151.75	2499460
2013-07-02	151.16	153.19	149.90	150.92	3093113
2013-07-03	149.62	151.42	149.28	150.43	1270376
2013-07-05	152.30	153.29	151.50	153.24	2244855
2013-07-08	154.58	154.80	152.88	153.81	2700264
2013-07-09	154.99	157.44	153.17	156.94	3128599
2013-07-10	156.57	157.62	154.67	155.83	2430060
2013-07-11	158.50	159.74	156.11	157.71	2967108
2013-07-12	158.62	160.28	158.56	160.11	2845327
2013-07-15	162.80	163.39	161.16	163.00	4135851
2013-07-16	163.92	164.30	159.43	160.24	5974618
2013-07-17	159.84	161.99	159.50	161.50	3716014
2013-07-18	161.58	164.58	161.50	164.06	3462828
2013-07-19	163.75	164.85	162.58	164.36	3331395
2013-07-22	163.95	166.33	163.88	166.25	2746411
2013-07-23	166.50	167.41	165.48	166.26	2545591
2013-07-24	166.75	166.89	164.44	165.04	2548142
2013-07-25	164.28	166.00	163.69	165.91	2237229
2013-07-26	165.05	165.65	164.27	165.26	2372436
2013-07-29	164.63	164.83	162.02	163.17	2824153
2013-07-30	163.49	164.01	162.33	162.43	2553751
2013-07-31	162.53	165.97	162.43	164.03	3700636
2013-08-01	165.74	167.90	164.88	167.49	3253583
2013-08-02	166.83	167.90	166.46	167.62	1869649
2013-08-05	167.28	169.69	166.44	168.32	2624080
2013-08-06	168.07	168.28	164.47	164.78	3598874
2013-08-07	164.00	164.23	162.05	163.45	2132122
2013-08-08	164.75	166.43	162.83	162.84	2818974
2013-08-09	162.40	164.10	162.02	162.13	2012931
2013-08-12	161.73	162.38	160.55	161.69	1982134
2013-08-13	161.99	164.55	160.95	163.71	2311345
2013-08-14	163.85	164.80	162.93	163.34	1668264
2013-08-15	161.91	161.97	160.07	160.75	2206961
2013-08-16	160.28	162.29	160.03	160.66	2024511
2013-08-19	160.17	160.79	158.53	158.63	2228426
2013-08-20	158.72	160.03	157.78	159.56	2295599
2013-08-21	158.78	159.23	156.51	157.11	3053881
2013-08-22	157.81	159.66	157.20	159.41	2303775
2013-08-23	159.59	159.79	158.00	158.65	1500687
2013-08-26	158.41	160.70	157.75	157.90	1885169
2013-08-27	155.72	156.53	152.93	153.23	3671929
2013-08-28	153.00	154.15	151.45	152.97	2343306
2013-08-29	152.37	154.68	152.09	153.63	2133886
2013-08-30	153.77	153.98	151.33	152.13	2233990
2013-09-03	154.48	156.04	153.52	154.76	2464782
2013-09-04	154.76	157.25	154.35	155.74	2195819
2013-09-05	155.99	158.05	155.57	156.17	2446717
2013-09-06	156.98	157.71	153.42	156.66	2463985
2013-09-09	157.41	159.70	157.16	159.49	2151255
2013-09-10	162.98	165.53	162.56	165.14	5267107
2013-09-11	164.93	165.79	163.78	165.06	2234155
2013-09-12	164.84	165.31	163.07	163.35	2689922
2013-09-13	164.38	164.72	162.96	164.00	2231984
2013-09-16	166.31	168.57	165.19	167.03	3671908
2013-09-17	167.19	167.58	165.66	167.42	2653729
2013-09-18	166.50	169.09	165.64	168.06	3423807
2013-09-19	169.69	170.00	166.88	167.78	3535291
2013-09-20	168.00	169.75	164.03	169.75	20415476
2013-09-23	168.18	168.46	164.72	165.25	4817807
2013-09-24	165.52	166.40	162.97	162.97	3422510
2013-09-25	163.26	163.69	161.16	162.31	3618574
2013-09-26	162.90	163.93	161.04	162.29	2714188
2013-09-27	160.69	160.95	159.43	159.85	3684437
2013-09-30	157.72	159.14	156.57	158.21	2807451
2013-10-01	158.86	160.31	157.56	159.00	2466710
2013-10-02	157.69	159.58	157.52	158.67	2431499
2013-10-03	158.63	159.16	155.46	156.85	2950787
2013-10-04	157.08	157.25	156.09	156.55	2989925
2013-10-07	155.17	156.20	154.22	154.25	2622570
2013-10-08	154.62	155.85	153.00	153.05	2918860
2013-10-09	153.56	155.32	152.83	154.44	3233100
2013-10-10	156.83	158.24	156.00	158.01	3647949
2013-10-11	158.49	160.49	157.52	160.00	3125057
2013-10-14	158.22	159.92	157.50	159.46	2428079
2013-10-15	159.81	160.04	157.51	157.63	3042164
2013-10-16	158.58	162.50	157.50	162.25	3655153
2013-10-17	156.48	159.20	155.99	158.32	7522055
2013-10-18	158.84	159.70	156.68	158.69	4982966
2013-10-21	158.67	160.65	158.25	159.77	2697725
2013-10-22	160.64	160.71	158.23	159.25	3240100
2013-10-23	158.02	158.08	156.56	157.74	2735807
2013-10-24	159.45	160.35	158.83	159.96	2595960
2013-10-25	160.00	162.24	159.91	162.09	3721977
2013-10-28	162.00	162.19	160.25	161.45	3347372
2013-10-29	162.07	163.11	161.01	162.11	3702067
2013-10-30	162.56	162.97	161.15	162.05	2344161
2013-10-31	162.09	163.35	160.86	160.86	2786563
2013-11-01	161.03	162.60	160.72	162.05	2738576
2013-11-04	162.42	163.24	161.59	163.16	1711448
2013-11-05	161.67	162.63	160.78	161.95	2535830
2013-11-06	162.53	164.30	162.33	163.52	3593728
2013-11-07	164.04	164.21	159.61	159.64	3490920
2013-11-08	160.39	163.69	159.88	163.17	3856050
2013-11-11	162.50	164.75	162.16	163.84	2288968
2013-11-12	163.10	164.38	162.13	162.89	2240248
2013-11-13	161.78	163.71	161.20	162.94	3398763
2013-11-14	163.55	163.95	162.41	163.20	3649415
2013-11-15	163.18	165.42	163.18	164.40	2669881
2013-11-18	164.74	167.65	164.20	165.68	3556162
2013-11-19	165.87	168.00	165.63	166.60	2691877
2013-11-20	166.76	167.25	164.86	165.00	2794299
2013-11-21	165.25	167.32	165.01	167.07	3163429
2013-11-22	166.77	168.24	165.53	168.10	2680818
2013-11-25	168.50	170.50	168.50	169.48	3101708
2013-11-26	169.36	170.69	168.00	168.04	2954280
2013-11-27	168.05	168.81	166.87	168.22	2285469
2013-11-29	167.89	170.38	167.69	168.94	2018747
2013-12-02	169.88	171.58	168.68	169.72	3127654
2013-12-03	169.09	170.76	167.91	168.05	3288158
2013-12-04	167.31	169.93	167.31	168.70	2328150
2013-12-05	167.41	167.96	165.35	165.56	3566341
2013-12-06	167.58	167.96	164.77	167.21	2711154
2013-12-09	168.00	169.13	166.84	167.67	2592888
2013-12-10	167.87	172.20	167.52	169.73	4235428
2013-12-11	169.51	169.83	167.13	167.60	2977092
2013-12-12	166.59	168.96	166.52	168.33	2911908
2013-12-13	168.59	169.29	167.60	168.39	2490689
2013-12-16	169.31	171.49	169.09	170.95	2980000
2013-12-17	171.27	171.27	169.71	170.49	2864339
2013-12-18	171.00	174.92	169.99	174.84	4513485
2013-12-19	174.61	175.80	174.00	174.77	3094647
2013-12-20	174.66	175.79	173.75	175.16	3763762
2013-12-23	175.88	176.69	175.50	176.47	1585270
2013-12-24	176.67	176.68	175.44	176.16	781289
2013-12-26	176.60	176.76	175.18	176.45	1320162
2013-12-27	176.39	176.45	175.57	176.35	1716906
2013-12-30	176.50	177.12	175.26	175.73	1240999
2013-12-31	176.22	177.44	176.22	177.26	1664338
2014-01-02	176.95	178.38	176.36	176.89	1990643
2014-01-03	176.35	178.85	176.22	178.15	2147480
2014-01-06	179.15	181.13	178.88	179.37	2957222
2014-01-07	180.73	180.98	177.52	178.29	2736910
2014-01-08	178.50	178.90	177.26	178.44	2212037
2014-01-09	179.08	179.08	176.61	177.40	2151647
2014-01-10	177.40	178.71	177.00	178.39	2508128
2014-01-13	178.30	178.30	175.69	175.88	2823817
2014-01-14	176.26	177.50	175.71	176.60	2212631
2014-01-15	177.00	179.74	177.00	178.75	3547763
2014-01-16	178.75	178.79	174.50	175.17	4717139
2014-01-17	175.01	177.28	174.50	176.28	3456477
2014-01-21	175.10	175.59	171.34	173.20	5143973
2014-01-22	173.45	174.64	172.78	173.68	2483849
2014-01-23	172.42	172.42	169.02	170.75	3980430
2014-01-24	168.53	169.96	167.22	167.64	4182028
2014-01-27	167.08	167.60	163.43	164.69	5599857
2014-01-28	165.03	166.55	164.59	166.25	3190078
2014-01-29	163.97	166.10	163.62	163.90	3489836
2014-01-30	165.33	166.17	164.57	165.84	2850700
2014-01-31	163.80	165.98	163.30	164.12	3420994
2014-02-03	165.15	165.52	159.77	159.82	5112315
2014-02-04	160.90	162.58	159.85	161.76	3366839
2014-02-05	160.59	162.65	160.32	160.42	3238037
2014-02-06	161.16	162.00	160.10	161.75	3798525
2014-02-07	162.78	162.90	160.27	161.93	5003902
2014-02-10	161.02	161.77	160.28	161.00	4331377
2014-02-11	161.21	164.96	160.31	164.39	5034450
2014-02-12	164.50	165.23	163.23	163.50	3067337
2014-02-13	162.55	164.40	162.10	164.06	3138242
2014-02-14	163.33	164.50	162.93	163.72	4221951
2014-02-18	164.04	165.59	163.72	164.65	3425988
2014-02-19	163.91	166.18	162.98	163.26	3730651
2014-02-20	163.49	164.97	162.67	164.50	2656478
2014-02-21	164.30	165.65	164.15	164.50	2601608
2014-02-24	164.08	167.41	164.08	166.54	3268511
2014-02-25	166.11	166.30	163.16	163.48	3706698
2014-02-26	163.26	163.90	160.77	162.80	3987988
2014-02-27	162.66	165.79	162.34	165.38	3853776
2014-02-28	164.81	167.82	164.57	166.45	4291928
2014-03-03	164.22	165.31	163.66	164.74	3155408
2014-03-04	166.64	168.76	166.20	168.73	3453120
2014-03-05	168.80	172.90	168.25	171.90	4465314
2014-03-06	172.71	174.00	172.49	172.60	3408257
2014-03-07	173.98	175.59	173.11	174.26	4095634
2014-03-10	173.60	174.49	172.47	173.51	2191673
2014-03-11	173.96	173.96	169.85	169.89	3837217
2014-03-12	169.13	169.99	167.81	169.72	2565816
2014-03-13	170.48	171.24	166.57	166.70	3421385
2014-03-14	166.90	167.40	165.03	165.35	2762052
2014-03-17	166.38	168.80	166.33	166.84	3207398
2014-03-18	167.27	169.00	167.01	168.09	1941251
2014-03-19	168.49	170.16	166.80	168.18	3534103
2014-03-20	167.88	170.45	167.27	169.22	3950521
2014-03-21	169.69	170.00	166.91	166.95	4795425
2014-03-24	167.13	167.98	165.10	165.72	2722989
2014-03-25	166.59	167.42	162.80	163.25	4437493
2014-03-26	164.74	165.00	161.72	161.73	2597634
2014-03-27	161.80	163.31	160.77	162.29	3890239
2014-03-28	162.21	164.19	161.29	162.30	2630486
2014-03-31	163.22	164.14	162.22	163.85	2494292
2014-04-01	164.76	166.29	164.22	165.92	3325853
2014-04-02	165.90	167.54	165.73	167.27	2407551
2014-04-03	167.31	167.67	165.00	166.09	2337292
2014-04-04	167.01	167.04	162.85	163.24	3267440
2014-04-07	162.95	163.20	158.44	158.56	4650839
2014-04-08	158.70	158.76	155.48	156.56	6844255
2014-04-09	157.11	159.00	156.42	158.16	4009981
2014-04-10	158.41	158.88	155.81	155.98	4806565
2014-04-11	154.45	154.49	151.65	152.72	6461662
2014-04-14	154.80	155.13	153.42	154.74	3053683
2014-04-15	155.00	156.02	153.10	154.92	3639593
2014-04-16	156.34	157.29	155.12	157.22	3196346
2014-04-17	161.03	161.44	157.35	157.44	4526106
2014-04-21	157.50	158.27	156.23	157.80	4551711
2014-04-22	157.64	160.81	157.27	160.46	4547285
2014-04-23	160.26	160.94	159.28	160.45	2040561
2014-04-24	161.04	162.11	160.59	160.85	2934201
2014-04-25	160.48	160.77	157.91	158.24	3302143
2014-04-28	158.60	158.83	154.00	156.54	3897822
2014-04-29	157.03	158.38	156.64	158.24	2160500
2014-04-30	158.38	160.36	158.19	159.82	2745673
2014-05-01	159.80	161.00	159.70	160.37	2079547
2014-05-02	160.46	161.84	158.57	158.88	2562493
2014-05-05	156.50	156.90	154.52	156.35	3016295
2014-05-06	155.85	155.85	154.18	154.54	3073107
2014-05-07	155.41	156.31	153.71	155.52	3261095
2014-05-08	155.76	158.22	155.20	157.40	2719646
2014-05-09	157.57	157.90	155.68	157.20	2637013
2014-05-12	157.91	159.95	157.91	159.55	2256120
2014-05-13	159.56	160.90	159.13	160.28	1901488
2014-05-14	160.20	160.89	159.28	159.45	2136155
2014-05-15	158.69	158.96	155.92	156.64	2769269
2014-05-16	155.61	156.97	154.84	156.43	2846085
2014-05-19	156.25	157.99	156.01	157.67	1618048
2014-05-20	157.48	157.91	155.61	156.35	2034911
2014-05-21	157.16	159.75	157.13	159.35	4226325
2014-05-22	158.95	160.30	158.65	159.85	1645058
2014-05-23	159.91	160.48	159.51	160.16	1214453
2014-05-27	161.12	163.43	160.58	161.77	3256763
2014-05-28	160.91	161.61	159.78	161.19	1859886
2014-05-29	161.14	162.00	159.62	160.74	1779171
2014-05-30	160.42	160.64	159.16	159.81	2234936
2014-06-02	159.78	160.20	157.91	160.03	2162512
2014-06-03	159.85	161.93	159.28	161.80	2408640
2014-06-04	161.44	162.73	160.86	162.39	2098405
2014-06-05	162.72	163.43	161.56	162.58	1861574
2014-06-06	162.90	166.26	162.90	166.19	3478086
2014-06-09	166.04	166.86	165.64	166.00	2377485
2014-06-10	165.86	167.26	165.48	166.36	1692482
2014-06-11	165.09	166.16	164.69	165.43	2004076
2014-06-12	165.76	166.65	165.02	165.96	2309882
2014-06-13	166.17	167.07	165.42	165.89	1761060
2014-06-16	165.52	166.53	164.45	165.85	1756421
2014-06-17	165.64	168.75	165.45	168.22	2450024
2014-06-18	167.89	170.10	167.29	169.86	2876387
2014-06-19	170.00	170.16	168.93	169.73	2306899
2014-06-20	170.32	171.08	169.42	169.84	4688187
2014-06-23	170.18	170.62	169.21	170.24	1747482
2014-06-24	169.55	170.55	167.95	168.23	1608028
2014-06-25	167.82	169.02	167.40	168.38	1601762
2014-06-26	167.00	168.11	166.37	168.01	2131196
2014-06-27	167.25	167.65	166.37	166.78	3111220
2014-06-30	166.87	167.91	166.37	167.44	1888923
2014-07-01	166.35	168.27	166.06	166.81	2947811
2014-07-02	167.00	167.81	166.57	166.89	1877603
2014-07-03	167.83	169.90	167.72	169.46	1801184
2014-07-07	168.97	168.97	166.90	167.78	1774012
2014-07-08	166.74	166.78	163.73	164.91	2429360
2014-07-09	165.24	165.33	163.63	164.67	1943880
2014-07-10	162.22	163.78	161.53	163.42	2204137
2014-07-11	163.02	165.14	162.38	164.80	2293327
2014-07-14	167.18	167.72	166.46	167.00	3007711
2014-07-15	169.70	170.15	167.15	169.17	4831795
2014-07-16	169.20	170.99	169.00	170.47	3305227
2014-07-17	170.21	171.60	168.92	170.14	3815487
2014-07-18	170.41	171.79	169.65	171.47	2564222
2014-07-21	170.17	172.10	170.05	171.72	2235585
2014-07-22	172.38	175.38	172.38	175.02	3850689
2014-07-23	175.21	177.22	174.63	176.82	3445183
2014-07-24	176.80	177.32	175.61	176.26	2012767
2014-07-25	175.91	176.46	174.72	175.40	2123177
2014-07-28	175.00	176.46	174.67	175.95	2303365
2014-07-29	176.17	177.11	175.45	175.54	3064960
2014-07-30	175.96	177.48	175.36	175.76	2354131
2014-07-31	174.44	175.27	172.79	172.87	3797945
2014-08-01	172.38	172.76	169.40	170.25	3140151
2014-08-04	170.57	171.89	170.05	171.69	2103904
2014-08-05	171.30	171.77	168.89	169.42	2746184
2014-08-06	168.15	170.85	168.02	169.74	1720708
2014-08-07	170.30	171.07	168.74	169.10	1928415
2014-08-08	169.35	172.49	168.68	172.26	2260041
2014-08-11	172.75	173.41	171.62	172.46	2098048
2014-08-12	171.78	173.11	171.38	172.33	1362909
2014-08-13	172.40	172.89	171.27	172.37	1711054
2014-08-14	172.80	173.10	171.69	172.73	1431363
2014-08-15	172.84	174.60	171.44	171.90	2445958
2014-08-18	173.25	174.63	172.70	174.55	1877745
2014-08-19	174.91	175.10	173.63	173.96	1922140
2014-08-20	173.27	174.18	172.60	174.03	1755660
2014-08-21	174.24	175.92	173.44	175.15	2080344
2014-08-22	175.35	176.98	174.83	175.47	2681967
2014-08-25	176.71	179.86	176.46	177.87	3065874
2014-08-26	178.47	179.15	177.81	177.90	3119840
2014-08-27	178.36	178.36	177.01	177.81	2075949
2014-08-28	177.05	177.75	175.89	177.65	1961831
2014-08-29	178.32	179.50	177.85	179.11	2567634
2014-09-02	179.26	180.22	178.38	179.77	1986308
2014-09-03	180.48	182.07	179.43	179.60	2397714
2014-09-04	179.93	181.60	179.55	180.08	1678491
2014-09-05	179.58	179.91	177.88	179.75	2562817
2014-09-08	179.58	180.92	179.22	180.11	1746425
2014-09-09	177.93	178.64	176.62	177.40	2603770
2014-09-10	178.33	180.18	178.12	179.87	2459494
2014-09-11	178.77	181.44	178.50	181.00	1907281
2014-09-12	180.63	183.47	180.63	183.17	3364167
2014-09-15	182.91	184.40	182.51	183.98	2307983
2014-09-16	183.90	184.56	182.80	184.04	2142740
2014-09-17	183.82	185.77	183.46	184.82	2828283
2014-09-18	185.83	188.43	185.50	187.89	3572845
2014-09-19	188.26	188.58	185.88	186.20	5442922
2014-09-22	186.00	186.95	185.10	185.29	1834414
2014-09-23	184.57	186.86	184.57	185.09	1977585
2014-09-24	185.26	188.12	184.47	187.81	2834243
2014-09-25	187.46	187.80	183.46	184.09	3080490
2014-09-26	184.75	185.60	183.22	185.12	1932535
2014-09-29	183.11	184.56	182.20	183.83	1747314
2014-09-30	184.41	184.99	182.68	183.57	2037664
2014-10-01	183.19	183.85	180.33	180.70	4196286
2014-10-02	180.60	183.43	180.59	182.88	2789974
2014-10-03	184.61	188.54	184.57	188.07	3271408
2014-10-06	189.07	189.50	187.15	187.48	1938586
2014-10-07	186.56	186.56	183.62	183.80	2927062
2014-10-08	184.03	187.00	182.15	186.64	3164203
2014-10-09	185.82	186.17	180.75	181.27	4893145
2014-10-10	181.57	182.95	180.06	180.38	4405622
2014-10-13	181.00	183.19	178.50	178.77	3436638
2014-10-14	179.48	181.79	177.77	178.70	3557237
2014-10-15	176.49	177.95	171.52	177.24	6330496
2014-10-16	172.02	176.29	171.26	172.58	7798623
2014-10-17	175.80	177.54	175.10	176.91	4950997
2014-10-20	176.22	178.00	175.82	177.84	2307943
2014-10-21	179.22	180.36	178.36	180.18	2652821
2014-10-22	180.55	180.80	176.83	176.83	3088270
2014-10-23	178.80	181.10	178.71	180.06	3397006
2014-10-24	180.27	183.49	180.01	183.35	2900871
2014-10-27	182.86	184.16	182.31	183.91	2388446
2014-10-28	184.16	186.32	183.20	186.32	3036526
2014-10-29	186.09	187.31	185.39	186.08	3378961
2014-10-30	185.48	187.10	185.17	186.97	2794752
2014-10-31	189.24	190.00	188.12	189.99	3357146
2014-11-03	190.35	191.98	189.75	190.83	2305281
2014-11-04	190.47	190.97	188.82	190.27	2027621
2014-11-05	191.58	191.87	189.61	189.84	3141124
2014-11-06	190.38	191.44	189.78	191.00	1915405
2014-11-07	191.25	191.48	189.30	190.71	1981390
2014-11-10	190.51	191.87	190.51	191.80	1553929
2014-11-11	191.81	192.68	190.53	191.88	1629826
2014-11-12	190.66	190.89	189.33	190.18	2322218
2014-11-13	190.84	191.19	189.35	189.93	549593
2014-11-14	190.36	190.84	189.62	189.98	1691559
2014-11-17	189.52	191.19	189.22	189.93	1593391
2014-11-18	189.62	190.66	189.59	189.64	1812415
2014-11-19	189.71	189.99	188.19	189.19	2260143
2014-11-20	187.82	189.86	187.55	189.75	2849995
2014-11-21	191.52	191.66	189.37	189.59	2367908
2014-11-24	190.14	190.89	189.67	190.07	2028819
2014-11-25	190.50	190.50	188.20	188.86	3677892
2014-11-26	189.92	189.92	187.73	188.52	2024075
2014-11-28	188.40	189.49	188.12	188.41	1195167
2014-12-01	188.00	188.62	185.59	188.20	2468967
2014-12-02	189.31	190.94	188.81	190.19	3116089
2014-12-03	189.75	191.82	189.33	190.95	3049585
2014-12-04	190.78	192.34	189.96	191.95	3162010
2014-12-05	192.72	196.93	192.54	195.45	3625473
2014-12-08	195.45	198.06	194.51	196.62	2714961
2014-12-09	193.69	197.22	192.90	196.89	4568408
2014-12-10	195.48	195.99	191.60	192.00	6506655
2014-12-11	193.00	194.94	192.50	193.54	3179459
2014-12-12	191.71	192.64	188.07	188.82	3838914
2014-12-15	190.24	190.81	185.41	185.54	4729064
2014-12-16	183.96	186.93	182.40	183.31	4181927
2014-12-17	184.11	186.50	183.63	185.03	5074804
2014-12-18	188.00	191.66	187.81	191.61	4209608
2014-12-19	192.26	195.00	192.03	193.28	4798226
2014-12-22	193.92	194.50	192.76	194.44	3056427
2014-12-23	195.34	196.10	194.73	195.50	2346066
2014-12-24	196.61	196.75	195.01	195.89	697700
2014-12-26	196.09	196.49	195.40	195.45	1016252
2014-12-29	195.57	196.96	194.82	196.19	1229873
2014-12-30	195.50	196.50	194.58	195.71	1136152
2014-12-31	196.65	196.83	193.77	193.83	1566780
2015-01-02	195.30	195.73	192.70	194.41	1877748
2015-01-05	193.06	194.04	187.48	188.34	3417017
2015-01-06	188.30	188.66	183.93	184.53	3430666
2015-01-07	186.85	187.99	185.77	187.28	1896784
2015-01-08	189.35	190.82	189.25	190.27	1962464
2015-01-09	190.48	191.31	186.96	187.35	1980679
2015-01-12	187.36	187.53	184.11	185.07	2084188
2015-01-13	186.58	189.38	183.37	184.93	2745342
2015-01-14	181.18	182.51	178.10	180.23	5204732
2015-01-15	180.18	181.60	177.50	178.49	3145989
2015-01-16	176.73	180.10	174.06	177.23	5124104
2015-01-20	177.57	178.33	174.23	175.63	3615587
2015-01-21	174.55	178.39	172.82	177.15	3737031
2015-01-22	178.81	182.59	177.25	182.04	6228247
2015-01-23	181.43	182.98	180.42	180.49	3123779
2015-01-26	178.72	180.99	178.06	180.42	2736529
2015-01-27	177.24	178.64	176.30	176.49	3335640
2015-01-28	177.73	177.97	172.97	173.05	3017283
2015-01-29	173.18	176.30	173.07	175.99	2421445
2015-01-30	174.13	175.69	172.32	172.41	3037367
2015-02-02	172.99	175.60	172.26	175.49	2975305
2015-02-03	176.01	180.48	175.91	180.24	3766909
2015-02-04	178.72	180.71	178.53	178.78	2980541
2015-02-05	179.44	181.60	179.23	180.77	2434365
2015-02-06	182.05	184.62	181.14	183.43	3250893
2015-02-09	181.69	182.95	181.15	182.22	2421853
2015-02-10	183.35	184.80	182.35	184.56	2556334
2015-02-11	184.07	188.19	183.75	187.65	4079642
2015-02-12	188.25	190.00	187.40	189.78	3086685
2015-02-13	189.87	191.33	188.34	189.00	2720401
2015-02-17	188.78	190.63	188.31	190.02	2123317
2015-02-18	189.54	190.04	187.82	188.67	1850721
2015-02-19	187.68	189.85	187.27	189.11	1470372
2015-02-20	188.35	191.64	187.05	191.51	2317113
2015-02-23	190.74	190.74	189.27	190.31	1691133
2015-02-24	190.03	193.28	189.68	192.22	2627289
2015-02-25	191.55	192.45	190.46	191.72	2775703
2015-02-26	190.51	192.47	190.00	192.20	2449264
2015-02-27	191.19	192.50	189.79	189.79	2572381
2015-03-02	190.00	191.92	189.78	191.79	1659394
2015-03-03	190.70	192.87	190.57	191.27	1487767
2015-03-04	190.35	190.82	188.98	189.67	1648467
2015-03-05	190.13	190.72	189.07	190.08	1330072
2015-03-06	187.58	191.40	186.58	186.91	4103633
2015-03-09	187.30	188.79	186.57	187.93	2233659
2015-03-10	185.59	186.14	182.71	182.71	2768460
2015-03-11	183.30	185.84	183.01	184.18	2098595
2015-03-12	185.94	190.00	185.94	189.95	3114792
2015-03-13	188.87	189.74	186.16	189.34	3095099
2015-03-16	190.04	192.49	189.90	191.90	2127669
2015-03-17	190.97	191.24	188.80	190.57	1883231
2015-03-18	189.67	193.04	189.20	192.32	2790127
2015-03-19	191.76	191.76	189.09	189.97	2097075
2015-03-20	190.47	193.92	189.90	193.13	3473782
2015-03-23	193.27	194.25	191.96	191.96	1590524
2015-03-24	191.94	192.51	191.16	191.28	1799127
2015-03-25	191.08	191.23	187.35	187.35	2542039
2015-03-26	186.52	187.97	185.02	187.24	2377241
2015-03-27	187.19	188.48	186.27	188.06	1539551
2015-03-30	189.24	192.00	189.19	191.02	2403833
2015-03-31	190.34	190.55	187.97	187.97	2146581
2015-04-01	187.94	192.33	186.96	192.23	4031448
2015-04-02	191.73	192.73	190.85	191.55	2296301
2015-04-06	190.18	192.64	188.95	192.05	1997035
2015-04-07	192.52	193.64	192.24	192.39	1778008
2015-04-08	193.04	193.85	192.20	192.56	1997262
2015-04-09	192.86	195.09	192.41	194.89	1986490
2015-04-10	194.65	195.86	194.09	195.64	1764768
2015-04-13	195.32	197.38	194.77	195.58	2196136
2015-04-14	196.98	198.49	195.71	197.72	3267415
2015-04-15	198.21	202.14	197.39	201.10	5066095
2015-04-16	202.70	202.87	198.70	200.21	5976908
2015-04-17	197.84	198.25	195.65	197.35	4578358
2015-04-20	199.07	199.60	197.92	198.10	2616642
2015-04-21	198.97	199.50	196.58	196.84	1868271
2015-04-22	197.91	199.16	196.57	198.32	1938132
2015-04-23	198.16	200.49	197.60	199.31	2053443
2015-04-24	199.00	199.10	197.45	197.99	1445668
2015-04-27	198.76	199.31	196.37	196.52	1767077
2015-04-28	196.20	197.61	194.40	197.49	1909359
2015-04-29	195.79	199.73	195.48	198.56	2480559
2015-04-30	198.40	199.75	195.40	196.42	2732817
2015-05-01	198.45	198.57	196.83	197.53	2029500
2015-05-04	198.26	199.72	197.90	199.30	1581596
2015-05-05	198.31	200.39	196.72	197.29	2287530
2015-05-06	197.75	198.59	194.01	196.25	2433695
2015-05-07	196.26	197.95	194.81	197.39	1795322
2015-05-08	199.10	201.34	199.10	200.50	3192457
2015-05-11	200.29	201.95	200.29	201.73	1966678
2015-05-12	200.48	201.04	198.07	200.53	2247452
2015-05-13	200.47	201.75	199.85	201.43	2143328
2015-05-14	202.33	202.88	201.43	202.62	1957048
2015-05-15	202.55	202.97	201.82	202.97	1742949
2015-05-18	202.65	205.18	202.64	204.66	2164617
2015-05-19	204.99	206.20	204.55	205.40	2370071
2015-05-20	205.17	205.96	204.15	205.08	1831225
2015-05-21	204.60	205.21	204.18	204.95	2225002
2015-05-22	204.66	208.26	204.63	207.80	3040357
2015-05-26	207.52	207.52	205.00	206.38	3336312
2015-05-27	206.89	209.68	205.87	209.06	3011464
2015-05-28	208.08	208.59	207.28	208.48	3084930
2015-05-29	208.23	208.27	205.62	206.19	2255524
2015-06-01	207.32	208.82	206.89	207.81	2088203
2015-06-02	206.85	207.84	205.65	206.43	2230654
2015-06-03	207.52	210.17	206.77	208.29	2417000
2015-06-04	207.60	210.06	207.00	208.87	3462485
2015-06-05	210.70	211.94	208.55	210.45	3225056
2015-06-08	211.15	211.70	209.45	209.79	2180658
2015-06-09	210.00	210.44	207.62	209.02	2278834
2015-06-10	209.72	213.40	209.36	213.13	2677304
2015-06-11	213.17	214.61	212.87	213.94	2024123
2015-06-12	213.48	214.01	212.01	213.06	2006235
2015-06-15	210.89	212.34	210.38	211.76	1903767
2015-06-16	211.85	213.57	211.13	213.56	1954185
2015-06-17	213.59	214.50	212.57	212.93	1778397
2015-06-18	213.45	215.01	212.01	214.60	2167188
2015-06-19	214.12	215.00	213.19	213.19	4163396
2015-06-22	215.06	216.81	215.00	216.51	2006095
2015-06-23	216.92	218.77	216.64	218.40	2735585
2015-06-24	216.20	217.00	213.70	214.43	3945152
2015-06-25	215.15	215.80	212.49	212.82	2434684
2015-06-26	213.62	214.61	212.55	213.17	2762606
2015-06-29	210.14	211.22	207.65	207.65	3292821
2015-06-30	209.89	210.79	208.15	208.79	4167331
2015-07-01	211.63	212.49	208.95	209.94	2820266
2015-07-02	209.94	210.63	208.50	209.20	1816596
2015-07-06	206.71	208.53	206.26	208.04	2816813
2015-07-07	207.98	208.97	203.20	208.21	3304151
2015-07-08	206.30	206.79	203.70	204.06	2185114
2015-07-09	207.13	207.55	204.44	204.81	2256224
2015-07-10	207.72	207.98	206.18	207.19	1840567
2015-07-13	209.44	210.31	208.65	210.12	2041670
2015-07-14	210.01	212.76	209.70	212.16	2090696
2015-07-15	213.54	213.61	211.43	212.96	2536657
2015-07-16	211.39	214.14	209.32	211.18	4405218
2015-07-17	210.76	212.80	209.79	212.46	2848961
2015-07-20	212.68	214.00	211.21	212.39	2175433
2015-07-21	211.98	212.80	210.75	211.50	1985341
2015-07-22	211.80	213.72	211.75	213.25	2301294
2015-07-23	213.66	214.61	210.70	211.05	2192661
2015-07-24	211.45	211.45	206.90	207.35	2453880
2015-07-27	205.45	205.84	203.50	205.02	2910477
2015-07-28	207.14	207.18	204.60	206.24	2018072
2015-07-29	206.57	208.13	205.67	206.84	1987293
2015-07-30	206.03	207.35	205.10	207.20	1342938
2015-07-31	207.40	207.47	204.90	205.07	1644029
2015-08-03	205.75	205.95	202.84	204.69	2075500
2015-08-04	205.01	207.15	204.80	205.17	1451455
2015-08-05	206.94	207.78	204.93	205.70	1535537
2015-08-06	206.00	206.70	204.30	205.09	1485778
2015-08-07	205.30	206.64	202.32	203.44	1691113
2015-08-10	204.59	206.57	204.34	205.97	1640337
2015-08-11	203.50	203.92	200.66	201.70	2553963
2015-08-12	199.90	201.55	196.58	201.13	2789694
2015-08-13	200.72	201.95	199.58	200.74	3353617
2015-08-14	200.83	202.55	200.74	202.02	3567146
2015-08-17	201.01	202.86	199.78	202.57	1600670
2015-08-18	202.12	203.10	201.18	201.18	1665404
2015-08-19	200.02	202.75	199.14	200.95	2721380
2015-08-20	198.43	199.22	196.75	196.75	3140005
2015-08-21	193.66	194.60	187.58	187.74	5406193
2015-08-24	178.46	186.89	172.10	179.46	7183557
2015-08-25	185.89	187.33	177.71	178.22	7204780
2015-08-26	183.04	185.06	179.11	184.40	5561817
2015-08-27	186.81	189.86	185.43	189.21	3798482
2015-08-28	187.59	188.85	186.26	187.75	2413053
2015-08-31	187.69	190.25	187.18	188.60	2857984
2015-09-01	184.24	186.47	181.08	182.12	5494486
2015-09-02	184.87	185.82	182.51	184.51	3043803
2015-09-03	185.00	187.89	184.28	185.06	2902175
2015-09-04	182.26	182.83	179.13	180.38	4295588
2015-09-08	183.91	186.31	183.65	185.88	3060052
2015-09-09	189.55	191.75	185.26	185.68	4756838
2015-09-10	185.45	187.82	184.77	185.91	3042592
2015-09-11	185.43	185.82	183.32	185.27	2536786
2015-09-14	185.60	185.86	183.30	183.94	2746271
2015-09-15	184.78	188.02	184.19	187.45	3092831
2015-09-16	187.96	189.30	186.59	188.64	2717753
2015-09-17	188.45	190.57	186.00	186.45	3712648
2015-09-18	183.20	183.38	180.55	180.94	6529889
2015-09-21	183.30	184.41	181.70	183.35	2947153
2015-09-22	180.89	181.00	178.01	179.72	4166934
2015-09-23	179.81	180.19	177.75	179.41	2732623
2015-09-24	177.66	177.98	174.82	176.91	3910036
2015-09-25	179.20	181.11	178.16	179.83	3026501
2015-09-28	178.46	178.46	172.75	173.02	3898527
2015-09-29	173.01	173.30	167.49	171.86	4419120
2015-09-30	174.58	175.08	172.16	173.76	2931453
2015-10-01	174.40	176.17	173.04	176.02	3612953
2015-10-02	172.14	177.10	169.87	177.01	4469873
2015-10-05	178.23	181.06	177.83	180.70	3411878
2015-10-06	180.20	181.28	179.47	180.32	1859061
2015-10-07	181.80	183.79	180.54	182.23	2594918
2015-10-08	181.18	182.47	179.75	181.07	3253394
2015-10-09	180.96	182.29	178.21	179.19	3334864
2015-10-12	180.80	181.20	179.01	180.23	3059829
2015-10-13	179.57	183.14	179.50	180.97	2918822
2015-10-14	180.73	182.22	179.14	179.51	3252009
2015-10-15	176.73	185.75	175.76	184.96	5720088
2015-10-16	185.12	186.65	183.63	185.18	2977469
2015-10-19	183.48	186.50	183.15	185.74	2665724
2015-10-20	185.20	185.97	183.90	185.51	2736241
2015-10-21	186.22	186.22	179.55	179.70	3711065
2015-10-22	180.23	184.19	180.20	183.56	2609637
2015-10-23	185.16	186.36	184.43	185.50	2935718
2015-10-26	187.10	188.00	186.62	187.01	2573727
2015-10-27	186.00	186.83	184.50	186.31	1932290
2015-10-28	186.71	191.48	186.17	191.32	3231934
2015-10-29	191.00	191.96	189.33	189.89	3068096
2015-10-30	189.76	190.09	187.24	187.50	2791644
2015-11-02	188.32	190.43	187.68	189.68	2531476
2015-11-03	189.25	191.87	189.05	190.69	2443204
2015-11-04	191.00	192.89	190.31	191.65	2174279
2015-11-05	192.54	193.28	191.00	192.02	2186265
2015-11-06	196.00	199.47	195.90	199.17	4270825
2015-11-09	199.04	199.90	196.32	196.76	2604360
2015-11-10	196.58	198.22	195.28	197.81	2149921
2015-11-11	198.29	198.93	196.73	197.39	1645959
2015-11-12	196.19	196.19	192.26	192.77	3166928
2015-11-13	192.63	193.38	190.06	190.39	2483957
2015-11-16	189.99	192.16	188.01	192.16	4626574
2015-11-17	192.67	193.00	190.32	190.57	1783839
2015-11-18	191.05	194.05	191.01	193.66	2509231
2015-11-19	193.82	194.21	191.67	193.03	1835761
2015-11-20	193.00	193.49	191.11	191.47	2932129
2015-11-23	191.30	191.49	188.52	189.19	2671721
2015-11-24	188.02	189.80	186.56	188.67	2679373
2015-11-25	188.99	189.77	188.15	189.15	1495611
2015-11-27	189.16	191.19	188.85	190.47	1092728
2015-11-30	190.50	191.08	189.24	190.02	3415027
2015-12-01	191.22	193.15	190.01	193.07	4141469
2015-12-02	193.30	193.84	189.80	190.26	1817187
2015-12-03	190.66	191.65	184.73	185.20	3598980
2015-12-04	185.61	190.62	184.75	189.99	3517235
2015-12-07	190.00	190.12	185.00	185.49	3499925
2015-12-08	183.92	184.47	181.84	182.92	2663754
2015-12-09	182.02	184.85	179.83	180.71	3907459
2015-12-10	180.99	183.93	180.31	182.11	2212337
2015-12-11	179.68	180.15	175.47	176.56	3750058
2015-12-14	176.67	178.63	172.90	176.40	5102368
2015-12-15	178.98	183.28	178.85	182.01	3398685
2015-12-16	184.01	186.88	181.68	186.21	3191740
2015-12-17	186.88	187.89	182.61	182.61	2807871
2015-12-18	181.20	181.90	175.39	175.49	6740815
2015-12-21	177.50	178.15	175.83	177.75	2472858
2015-12-22	178.90	180.69	177.05	180.05	2312805
2015-12-23	180.70	183.00	180.46	182.95	2367940
2015-12-24	182.27	183.17	182.02	182.47	1107633
2015-12-28	181.77	181.93	179.84	181.62	1723330
2015-12-29	182.82	184.18	182.50	183.53	1848921
2015-12-30	183.28	183.53	181.84	182.01	1514347
2015-12-31	181.16	182.89	180.03	180.23	1773881
2016-01-04	175.79	177.19	173.76	177.14	3745474
2016-01-05	176.71	177.50	172.92	174.09	4521610
2016-01-06	171.31	172.02	169.10	169.84	5539404
2016-01-07	166.67	169.50	163.60	164.62	5687935
2016-01-08	166.75	168.42	163.63	163.94	4929788
2016-01-11	165.00	166.46	163.34	165.73	4386469
2016-01-12	166.89	168.18	163.30	165.71	4441260
2016-01-13	166.46	167.10	157.92	158.99	5252478
2016-01-14	160.30	162.51	156.76	161.39	4272470
2016-01-15	156.70	157.99	153.81	155.61	6237182
2016-01-19	157.56	158.76	155.28	156.82	5860559
2016-01-20	154.10	158.37	151.65	153.75	9369148
2016-01-21	153.97	155.16	151.49	151.65	5738849
2016-01-22	154.58	156.99	153.86	156.86	5583770
2016-01-25	156.40	156.53	151.12	151.12	5051693
2016-01-26	151.41	156.10	151.19	154.45	5237676
2016-01-27	153.59	158.43	153.19	153.72	5153084
2016-01-28	155.01	158.05	152.53	157.06	4292910
2016-01-29	158.64	161.59	157.78	161.56	4887892
2016-02-01	160.41	161.00	158.45	159.65	2963524
2016-02-02	157.00	157.00	150.16	151.70	6316219
2016-02-03	152.50	153.84	147.01	152.68	5893224
2016-02-04	152.30	157.95	152.01	156.49	4573051
2016-02-05	157.57	159.70	155.69	156.47	4596102
2016-02-08	153.83	153.83	145.25	149.25	8680044
2016-02-09	145.52	149.95	145.10	148.25	6919394
2016-02-10	150.00	153.38	147.21	147.23	7609581
2016-02-11	143.41	144.41	139.05	140.69	10252167
2016-02-12	143.75	146.51	143.70	146.13	9009284
2016-02-16	149.60	150.48	147.45	149.02	10198018
2016-02-17	150.80	151.87	150.31	150.94	5578840
2016-02-18	151.25	152.00	147.37	147.73	5895488
2016-02-19	147.00	147.73	145.43	146.91	5257315
2016-02-22	149.20	149.99	148.23	148.79	4287935
2016-02-23	148.00	148.05	144.05	144.91	4249590
2016-02-24	143.08	145.64	140.26	145.56	5714714
2016-02-25	146.00	149.07	145.23	148.25	4299645
2016-02-26	149.72	151.97	149.01	150.25	5924462
2016-02-29	149.75	150.29	148.32	149.53	5506409
2016-03-01	149.53	149.53	149.53	154.65	6490380
2016-03-02	154.75	155.41	153.45	154.20	5047517
2016-03-03	154.00	155.66	153.36	155.33	3615826
2016-03-04	156.37	158.85	155.29	156.84	5256715
2016-03-07	156.00	156.37	154.41	155.35	2771943
2016-03-08	154.00	154.23	151.50	151.60	3830392
2016-03-09	152.11	152.50	149.18	149.91	3250915
2016-03-10	150.10	150.10	150.00	151.02	4631750
2016-03-11	153.28	154.16	152.37	153.94	4058665
2016-03-14	153.66	154.45	152.13	153.49	3317819
2016-03-15	153.49	153.49	153.49	152.03	1866
2016-03-16	150.92	152.85	149.71	150.54	4310259
2016-03-17	150.39	153.98	148.75	152.91	4431729
2016-03-18	153.91	158.18	153.87	157.60	7413219
2016-03-21	157.24	158.90	155.75	156.29	4410159
2016-03-22	155.50	155.59	153.36	154.20	3521484
2016-03-23	154.25	155.55	153.59	154.08	3633272
2016-03-24	152.40	153.04	150.13	153.00	3693406
2016-03-28	153.14	154.64	152.38	153.84	2308573
2016-03-29	152.87	155.35	151.50	155.03	2919470
2016-03-30	156.13	158.02	154.89	156.50	3130594
2016-03-31	156.18	157.48	156.06	156.98	2927346
2016-04-01	156.46	160.01	155.09	159.82	3373383
2016-04-04	159.97	160.00	157.39	157.77	2478545
2016-04-05	157.77	157.77	157.77	155.35	2822667
2016-04-06	155.26	156.27	153.92	155.19	2927106
2016-04-07	153.65	154.03	149.37	150.41	4786630
2016-04-08	152.07	152.87	150.01	150.28	3122203
2016-04-11	151.18	153.90	150.41	152.20	3464286
2016-04-12	152.67	155.09	151.30	154.31	2732861
2016-04-13	156.53	159.99	156.38	159.85	5151130
2016-04-14	159.53	162.27	159.15	160.91	3067064
2016-04-15	161.23	161.78	158.20	158.52	3467926
2016-04-18	157.61	160.00	157.15	159.02	3031476
2016-04-19	157.75	163.70	157.00	162.65	5832226
2016-04-20	162.00	167.45	161.94	166.98	4802171
2016-04-21	166.55	168.90	165.01	165.32	4165144
2016-04-22	165.79	167.49	165.66	166.75	2680296
2016-04-25	166.00	167.39	164.06	165.09	2472984
2016-04-26	165.38	166.00	164.22	165.84	2251595
2016-04-27	165.83	168.66	164.93	166.92	3323594
2016-04-28	165.35	167.32	164.01	164.29	2528028
2016-04-29	163.80	164.68	162.56	164.11	2890849
2016-05-02	165.08	167.19	163.99	166.18	1998361
2016-05-03	163.66	164.11	161.37	163.14	2776969
2016-05-04	161.20	162.60	159.09	160.07	3203857
2016-05-05	160.78	160.82	158.50	159.53	2366854
2016-05-06	158.19	160.17	157.01	158.85	2306976
2016-05-09	158.20	159.85	156.79	157.51	2097854
2016-05-10	158.67	161.50	158.39	161.42	2379590
2016-05-11	161.36	162.53	159.28	159.42	2096918
2016-05-12	160.32	161.47	157.31	158.07	2448136
2016-05-13	157.88	159.72	155.26	155.34	2550093
2016-05-16	155.34	156.90	154.60	155.38	3177707
2016-05-17	154.74	157.11	153.77	154.65	2701459
2016-05-18	154.81	160.00	154.65	159.94	3653260
2016-05-19	158.68	159.95	154.52	154.70	4711959
2016-05-20	155.76	156.41	153.92	154.51	3247841
2016-05-23	154.44	156.09	153.74	155.45	2767609
2016-05-24	156.67	158.55	156.44	157.59	3039543
2016-05-25	158.06	162.29	158.03	161.25	3260320
2016-05-26	161.16	161.33	159.17	158.57	2576124
2016-05-27	158.70	160.40	158.32	159.53	2157794
2016-05-31	160.40	161.65	158.55	159.48	2916146
2016-06-01	157.90	160.55	156.00	159.97	2581557
2016-06-02	160.14	160.33	158.46	159.28	2257052
2016-06-03	155.86	156.54	153.86	155.67	4329320
2016-06-06	156.25	157.91	155.77	157.06	2540281
2016-06-07	157.20	157.47	155.17	155.17	2488686
2016-06-08	155.20	156.58	153.91	154.64	2426771
2016-06-09	153.79	154.29	152.46	153.17	2712162
2016-06-10	151.35	151.66	149.57	149.89	4335725
2016-06-13	149.00	151.32	148.59	148.63	3385841
2016-06-14	148.22	149.05	145.45	146.19	5069610
2016-06-15	147.16	148.70	145.90	146.16	2981372
2016-06-16	145.00	146.99	143.53	146.63	3499194
2016-06-17	146.63	148.23	145.46	145.64	4296532
2016-06-20	148.50	150.50	147.58	147.75	3338934
2016-06-21	148.50	148.83	147.12	148.35	2424787
2016-06-22	148.01	150.12	147.99	148.14	2487606
2016-06-23	150.56	152.80	150.14	152.66	2940458
2016-06-24	143.03	146.42	140.92	141.86	9442225
2016-06-27	140.07	141.23	138.20	139.51	7397164
2016-06-28	142.21	142.62	139.82	142.41	5041530
2016-06-29	143.60	145.55	142.93	145.50	3804113
2016-06-30	146.67	148.88	145.37	148.58	4528624
2016-07-01	148.49	150.70	148.07	148.25	3096778
2016-07-05	146.72	146.94	143.33	144.45	3942959
2016-07-06	142.94	145.94	142.62	145.58	2941759
2016-07-07	146.00	148.09	145.36	147.00	2578292
2016-07-08	149.36	150.92	148.31	150.38	3281405
2016-07-11	151.49	152.98	151.38	152.19	3042069
2016-07-12	154.00	157.25	153.92	156.92	5119409
2016-07-13	157.00	158.27	156.15	157.92	4276430
2016-07-14	160.29	163.24	160.01	162.54	5087724
2016-07-15	162.86	163.14	160.70	161.64	3078402
2016-07-18	162.36	164.09	162.01	163.33	4734502
2016-07-19	162.02	164.08	160.73	161.41	5399685
2016-07-20	162.55	162.89	159.22	161.77	3547824
2016-07-21	161.71	161.90	159.77	160.05	2997187
2016-07-22	160.29	160.73	159.86	160.41	1811695
2016-07-25	159.64	161.33	159.61	160.51	1956099
2016-07-26	160.68	161.50	159.42	161.16	2150146
2016-07-27	161.20	162.17	160.41	160.99	2317561
2016-07-28	160.18	160.96	158.84	160.53	2047424
2016-07-29	159.51	160.19	158.65	158.81	2388194
2016-08-01	158.81	159.92	157.93	158.18	2316300
2016-08-02	157.65	158.46	155.37	156.06	3182783
2016-08-03	156.45	158.95	156.18	158.34	2284670
2016-08-04	158.22	158.90	157.41	158.05	2005699
2016-08-05	159.75	162.13	159.20	162.09	2676100
2016-08-08	162.10	163.98	162.01	162.83	2266612
2016-08-09	162.50	164.58	162.50	163.44	1957434
2016-08-10	163.45	163.60	162.01	162.19	1656141
2016-08-11	162.20	164.25	161.93	163.86	1827689
2016-08-12	162.67	163.37	162.07	163.25	1440839
2016-08-15	163.87	165.84	163.80	165.55	2222188
2016-08-16	164.99	166.76	164.72	165.65	2523774
2016-08-17	165.94	166.32	164.74	165.67	2061908
2016-08-18	165.34	166.56	164.63	166.06	1750624
2016-08-19	165.36	166.90	164.50	166.23	1840878
2016-08-22	166.00	166.91	164.89	166.26	1448111
2016-08-23	167.00	167.85	165.98	166.08	1965548
2016-08-24	165.78	166.70	164.85	165.30	2035311
2016-08-25	165.08	166.04	164.61	165.90	1441362
2016-08-26	166.76	168.07	165.36	165.97	2402214
2016-08-29	166.60	167.86	166.15	166.22	2620945
2016-08-30	166.69	169.51	166.44	169.37	2934067
2016-08-31	169.25	170.24	167.47	169.46	3688209
2016-09-01	170.00	170.07	166.66	168.51	2843274
2016-09-02	168.52	169.74	167.90	169.18	1747492
2016-09-06	168.72	169.79	167.47	169.33	2034947
2016-09-07	168.70	170.21	168.65	169.67	1584347
2016-09-08	169.35	171.88	168.71	171.66	3031625
2016-09-09	170.83	172.42	168.51	168.57	3411750
2016-09-12	167.01	171.67	166.23	171.06	2647877
2016-09-13	168.54	169.97	166.38	167.00	2788205
2016-09-14	167.00	167.86	165.59	166.16	1995901
2016-09-15	165.78	168.76	165.76	168.08	1666130
2016-09-16	167.85	168.05	165.61	166.00	4534927
2016-09-19	167.34	168.31	165.68	166.21	2030742
2016-09-20	167.68	168.28	166.39	166.47	1533159
2016-09-21	167.42	168.28	165.93	167.03	2333687
2016-09-22	168.45	169.33	167.70	168.02	2467664
2016-09-23	167.75	168.10	165.05	165.13	3421183
2016-09-26	163.83	163.97	161.00	161.48	2772196
2016-09-27	160.72	163.45	159.82	162.89	2602686
2016-09-28	163.34	163.79	161.68	163.45	1678107
2016-09-29	163.38	163.96	157.77	158.95	3733830
2016-09-30	159.95	162.41	157.80	161.27	4497189
2016-10-03	160.50	161.72	160.25	161.07	2444718
2016-10-04	161.24	164.15	161.23	162.27	2469912
2016-10-05	163.32	166.57	163.01	166.40	2548215
2016-10-06	167.18	167.29	164.82	167.15	2858217
2016-10-07	167.50	169.98	166.24	169.83	3390244
2016-10-10	170.52	171.75	170.10	171.04	2532001
2016-10-11	169.84	170.87	167.91	169.04	2679967
2016-10-12	169.04	169.99	168.30	169.30	2404792
2016-10-13	167.60	167.63	165.51	167.42	2713705
2016-10-14	171.60	172.95	169.11	170.52	5282325
2016-10-17	170.50	171.27	168.45	169.00	3061380
2016-10-18	172.01	173.47	171.10	172.63	4482486
2016-10-19	173.37	175.68	173.18	174.51	3676036
2016-10-20	174.00	175.79	173.80	174.51	2471135
2016-10-21	172.84	174.90	172.51	174.67	2004401
2016-10-24	175.50	175.79	174.35	175.12	1943200
2016-10-25	175.04	175.96	174.64	175.55	2423299
2016-10-26	174.79	177.90	173.93	177.07	2533800
2016-10-27	178.19	178.85	176.57	177.75	3021949
2016-10-28	178.51	178.51	175.46	177.14	2042775
2016-10-31	177.68	178.50	177.23	178.24	1828180
2016-11-01	179.00	179.18	176.61	178.06	2900633
2016-11-02	177.07	177.50	176.07	176.58	2104770
2016-11-03	176.77	177.97	176.21	176.21	1972746
2016-11-04	176.33	177.34	174.73	175.92	1846465
2016-11-07	179.00	181.50	179.00	181.48	3338783
2016-11-08	180.11	182.68	178.46	181.92	2646158
2016-11-09	185.00	193.54	183.45	192.63	7823835
2016-11-10	194.53	204.67	194.00	200.87	11345422
2016-11-11	198.25	205.00	198.25	203.94	6290179
2016-11-14	204.15	211.77	204.15	209.18	8248097
2016-11-15	206.56	211.20	205.17	211.19	4893793
2016-11-16	207.35	208.08	204.83	206.26	5276156
2016-11-17	206.26	209.69	205.67	209.63	3572432
2016-11-18	209.87	212.07	209.72	210.35	4278161
2016-11-21	211.46	211.69	209.18	211.08	2860229
2016-11-22	211.36	211.95	209.89	211.11	2945664
2016-11-23	211.50	213.41	209.37	212.31	3734360
2016-11-25	211.36	212.75	211.00	211.38	1973959
2016-11-28	210.00	211.76	209.60	209.70	3297394
2016-11-29	209.99	212.92	209.92	211.75	2577591
2016-11-30	215.20	220.77	214.97	219.29	6507871
2016-12-01	220.93	227.16	220.35	226.63	7606546
2016-12-02	226.00	226.25	221.22	223.36	5297420
2016-12-05	225.52	229.20	225.24	228.55	4599300
2016-12-06	230.18	232.67	227.90	231.38	5259347
2016-12-07	230.40	236.09	230.40	235.56	6595232
2016-12-08	236.88	242.42	236.00	241.45	7343669
2016-12-09	240.61	242.00	238.88	241.85	5456047
2016-12-12	240.50	242.83	236.37	237.17	5022038
2016-12-13	239.00	240.18	235.51	238.55	4680464
2016-12-14	235.67	243.12	235.37	239.93	6172391
2016-12-15	242.49	245.57	241.62	243.00	4829694
2016-12-16	242.80	243.19	238.40	238.90	6876447
2016-12-19	238.34	239.74	236.26	239.07	3743284
2016-12-20	240.52	243.65	240.23	243.09	4487687
2016-12-21	242.24	242.40	240.08	241.44	3277750
2016-12-22	241.23	242.86	239.55	240.12	2637229
2016-12-23	239.54	241.90	238.91	240.97	2187498
2016-12-27	241.95	242.59	240.40	241.56	1998164
2016-12-28	243.69	244.50	240.44	240.65	3052978
2016-12-29	240.75	241.07	236.64	238.18	2619021
2016-12-30	238.51	240.50	237.40	239.45	2355544
2017-01-03	242.70	244.97	237.97	241.57	4384246
2017-01-04	241.44	243.32	240.03	243.13	2728709
2017-01-05	242.72	243.23	236.78	241.32	3562618
2017-01-06	242.29	246.20	241.37	244.90	3591079
2017-01-09	243.25	244.69	241.47	242.89	3022766
2017-01-10	240.87	243.44	239.05	242.57	3432904
2017-01-11	242.77	245.84	242.00	245.76	3532563
2017-01-12	245.06	245.47	241.57	243.84	4022328
2017-01-13	245.43	247.77	242.91	244.30	4186076
2017-01-17	242.94	243.06	235.61	235.74	6277192
2017-01-18	236.00	237.69	231.52	234.29	7590482
2017-01-19	234.07	234.75	230.62	231.41	4561821
2017-01-20	231.62	233.23	230.54	232.20	5211836
2017-01-23	231.86	233.75	230.75	232.67	3136161
2017-01-24	231.86	236.06	230.84	233.68	4448152
2017-01-25	235.53	237.33	234.49	237.25	3716771
2017-01-26	237.47	240.79	237.47	239.58	4195574
2017-01-27	236.90	237.97	236.01	236.95	3253114
2017-01-30	235.58	236.29	231.52	233.90	3803259
2017-01-31	232.85	234.35	228.16	229.32	5156419
2017-02-01	230.51	232.86	229.52	230.67	4024490
2017-02-02	228.51	232.33	227.05	230.41	2775736
2017-02-03	234.52	241.11	234.20	240.95	7381005
2017-02-06	239.60	243.65	239.17	239.98	4639232
2017-02-07	241.15	241.44	239.39	239.62	2660247
2017-02-08	238.30	238.94	236.31	237.73	2744667
2017-02-09	238.80	243.29	237.42	241.55	3550836
2017-02-10	243.37	244.16	241.23	242.72	3072771
2017-02-13	244.49	247.48	244.49	246.27	2998225
2017-02-14	246.01	250.00	245.69	249.46	4141460
2017-02-15	250.58	251.95	248.51	250.54	4296636
2017-02-16	250.30	250.78	248.44	249.44	2286305
2017-02-17	247.51	250.56	247.11	250.38	3262325
2017-02-21	251.00	252.65	250.71	251.76	2794893
2017-02-22	250.06	252.35	250.00	251.73	2378769
2017-02-23	251.31	251.90	249.32	251.19	2594747
2017-02-24	247.70	248.88	246.10	247.35	3565388
2017-02-27	247.21	249.76	246.61	248.68	2373359
2017-02-28	248.00	249.00	245.61	248.06	3627095
2017-03-01	253.71	255.15	251.26	252.71	5218289
2017-03-02	253.52	254.24	250.97	251.06	3020047
2017-03-03	251.73	254.75	251.50	252.89	3169639
2017-03-06	252.17	252.73	250.50	252.01	2467023
2017-03-07	252.49	253.00	250.31	250.90	2497340
2017-03-08	253.62	254.77	249.61	250.24	3584206
2017-03-09	251.22	252.74	249.52	250.18	3061457
2017-03-10	251.84	251.90	246.87	248.38	3365853
2017-03-13	249.32	249.32	247.21	248.16	1801062
2017-03-14	246.81	247.83	245.41	247.72	2144231
2017-03-15	248.35	250.28	245.56	246.78	3427047
2017-03-16	247.85	250.20	247.31	248.22	2940620
2017-03-17	249.68	249.68	243.86	243.94	5438111
2017-03-20	243.32	244.93	241.52	242.14	2759141
2017-03-21	243.31	243.31	232.79	233.00	5660889
2017-03-22	231.22	232.92	229.16	231.07	6291278
2017-03-23	230.75	234.63	229.95	231.90	4770674
2017-03-24	233.00	233.70	226.97	228.41	6387341
2017-03-27	223.30	227.07	220.85	225.48	9194797
2017-03-28	225.58	229.75	225.10	229.33	4471227
2017-03-29	229.39	229.97	227.52	228.45	2635989
2017-03-30	229.48	232.00	229.38	231.22	3156815
2017-03-31	230.53	230.80	228.73	229.72	2858414
2017-04-03	230.00	230.10	225.57	228.96	3735559
2017-04-04	227.72	230.69	227.28	229.26	3042692
2017-04-05	232.15	232.89	227.31	227.66	5286925
2017-04-06	227.09	230.12	225.71	228.64	2927189
2017-04-07	226.60	228.83	226.23	227.88	2853284
2017-04-10	228.00	229.79	226.95	228.89	2653919
2017-04-11	227.78	229.40	225.39	227.74	3374674
2017-04-12	227.65	228.25	225.23	225.75	2947529
2017-04-13	225.18	228.17	223.08	223.32	3653655
2017-04-17	223.90	226.88	223.02	226.26	4190874
2017-04-18	219.32	219.89	213.18	215.59	12464020
2017-04-19	215.87	217.18	213.61	214.09	6428792
2017-04-20	215.50	218.98	215.00	218.06	5168225
2017-04-21	218.55	219.18	216.38	216.86	3845675
2017-04-24	221.18	224.81	220.30	223.22	5353490
2017-04-25	226.20	227.98	225.15	226.63	3996884
2017-04-26	227.10	229.36	226.09	226.20	3765254
2017-04-27	226.70	226.70	223.52	225.81	2805768
2017-04-28	225.31	226.77	223.72	223.80	2936589
2017-05-01	224.90	226.39	220.93	224.85	3004791
2017-05-02	224.86	225.84	223.18	225.12	2602378
2017-05-03	224.45	226.69	224.32	226.31	3042164
2017-05-04	228.26	228.89	224.81	226.59	2935435
2017-05-05	226.88	227.47	225.30	226.87	2435823
2017-05-08	226.75	227.34	224.60	225.03	2316814
2017-05-09	225.47	226.57	222.93	223.76	2145374
2017-05-10	223.46	225.35	223.06	224.88	2630391
2017-05-11	224.35	225.09	222.15	224.76	2440345
2017-05-12	223.49	224.49	222.48	222.82	2166084
2017-05-15	223.13	226.57	222.85	225.12	2468056
2017-05-16	225.44	226.82	224.41	225.60	1710650
2017-05-17	221.73	222.16	213.12	213.72	7525741
2017-05-18	214.00	217.61	213.86	215.16	4792351
2017-05-19	214.87	217.80	214.00	215.39	3747072
2017-05-22	217.37	217.64	215.40	216.02	2506111
2017-05-23	215.97	220.79	214.66	219.64	3308804
2017-05-24	220.00	224.40	219.45	223.83	4156079
2017-05-25	224.41	225.45	222.30	222.47	2640017
2017-05-26	222.01	224.23	221.18	222.78	1787060
2017-05-30	221.83	222.44	218.01	218.42	3097752
2017-05-31	218.24	218.30	209.62	211.26	8311998
2017-06-01	212.61	215.93	210.79	215.01	4057944
2017-06-02	212.94	215.21	211.91	213.31	3692017
2017-06-05	213.08	215.81	212.68	213.99	2696644
2017-06-06	212.51	216.02	212.48	214.53	2891323
2017-06-07	215.37	217.23	214.31	215.78	2679400
2017-06-08	215.56	221.00	214.63	218.76	3765607
2017-06-09	220.83	223.85	219.75	222.44	4455389
2017-06-12	223.63	225.23	219.65	221.91	3388246
2017-06-13	223.35	226.80	222.77	224.20	2767809
2017-06-14	222.99	226.94	221.76	226.51	3652867
2017-06-15	224.81	226.35	222.80	223.23	3378908
2017-06-16	222.65	223.67	221.13	221.81	3758320
2017-06-19	223.43	227.04	223.11	226.13	2900873
2017-06-20	225.51	226.54	224.19	225.10	2264178
2017-06-21	224.54	224.93	221.93	222.49	3015320
2017-06-22	221.44	221.90	219.29	219.77	3344571
2017-06-23	220.50	220.69	216.46	217.19	4448712
2017-06-26	218.26	221.97	217.70	220.44	2589455
2017-06-27	221.84	222.41	219.56	220.28	2899441
2017-06-28	221.87	224.63	220.75	223.22	3482752
2017-06-29	228.37	228.79	223.03	224.41	5063410
2017-06-30	225.31	226.05	221.54	221.90	3154274
2017-07-03	224.46	229.07	223.42	227.28	2846554
2017-07-05	228.38	228.92	225.21	228.04	2772023
2017-07-06	227.97	230.06	225.25	226.69	3076622
2017-07-07	228.23	228.49	224.42	225.28	2697551
2017-07-10	224.27	227.34	223.96	225.84	2357526
2017-07-11	226.04	227.95	224.67	226.95	2742870
2017-07-12	226.40	229.02	226.07	227.39	2567280
2017-07-13	227.39	230.64	226.95	230.40	2852577
2017-07-14	227.22	229.61	225.10	228.60	3703571
2017-07-17	228.73	229.64	227.21	229.26	2551771
2017-07-18	227.50	230.36	222.76	223.31	6400673
2017-07-19	222.91	224.20	221.67	222.87	4884634
2017-07-20	223.00	224.76	221.61	222.30	3497758
2017-07-21	221.89	222.31	219.09	220.18	3446620
2017-07-24	218.94	219.73	218.00	218.18	3168178
2017-07-25	220.34	222.87	220.18	221.58	3509470
2017-07-26	222.45	223.74	221.87	222.25	2792457
2017-07-27	221.84	222.71	220.43	221.48	2812519
2017-07-28	221.77	223.67	220.86	223.61	2483233
2017-07-31	223.95	225.50	223.05	225.33	1999637
2017-08-01	227.09	228.62	226.73	227.00	2986784
2017-08-02	226.40	227.73	225.57	226.27	1863287
2017-08-03	226.00	226.74	223.97	223.99	2106377
2017-08-04	226.05	229.79	225.06	229.79	3400343
2017-08-07	229.80	233.13	229.29	232.92	3809764
2017-08-08	232.40	235.83	231.70	232.05	3322548
2017-08-09	230.32	231.49	229.06	231.01	2571146
2017-08-10	229.02	229.45	225.47	225.50	3325531
2017-08-11	225.07	226.68	222.65	224.15	2956601
2017-08-14	226.37	229.83	226.30	227.36	2266069
2017-08-15	229.57	230.61	227.50	227.59	1867043
2017-08-16	228.26	229.01	225.00	225.61	2393898
2017-08-17	224.38	225.98	221.11	221.42	3460287
2017-08-18	220.79	224.09	220.55	222.15	3149324
2017-08-21	222.40	222.40	219.21	220.79	2203270
2017-08-22	221.86	223.78	221.33	223.58	2021309
2017-08-23	221.90	224.81	221.33	222.74	2568023
2017-08-24	223.77	224.57	222.59	222.99	2263028
2017-08-25	223.64	224.95	222.13	222.47	2232476
2017-08-28	222.91	223.09	218.86	219.60	2641607
2017-08-29	217.27	220.13	215.75	219.96	2369131
2017-08-30	220.25	224.22	220.09	222.42	2411427
2017-08-31	223.25	224.49	222.58	223.74	2240611
2017-09-01	224.55	227.56	223.53	225.88	2346855
2017-09-05	223.85	224.00	217.30	217.78	5651453
2017-09-06	218.98	221.02	217.61	218.83	3613562
2017-09-07	218.73	218.81	214.64	215.84	3594587
2017-09-08	215.51	219.28	215.40	217.21	3120862
2017-09-11	220.07	221.89	218.99	221.06	2971497
2017-09-12	222.54	227.69	222.02	225.95	3745841
2017-09-13	225.25	227.14	224.72	226.56	2383468
2017-09-14	226.10	228.10	226.05	226.85	1986626
2017-09-15	227.15	227.21	223.82	225.22	4365813
2017-09-18	226.30	229.00	225.66	227.53	2466828
2017-09-19	228.01	230.14	227.33	228.91	1858009
2017-09-20	229.50	231.65	228.50	229.79	2682253
2017-09-21	229.89	232.10	229.40	231.29	1800822
2017-09-22	230.64	231.49	228.88	231.03	1861843
2017-09-25	230.77	231.86	228.36	230.26	2261753
2017-09-26	230.86	231.44	229.03	229.94	1770007
2017-09-27	234.07	235.60	232.91	234.76	3072128
2017-09-28	235.00	236.20	233.50	235.47	2121841
2017-09-29	235.01	237.60	234.57	237.19	1902308
2017-10-02	237.20	241.10	237.10	240.65	2501272
2017-10-03	241.07	242.71	239.69	241.62	2010771
2017-10-04	241.62	242.88	240.12	240.31	1840415
2017-10-05	241.00	246.32	240.12	246.06	3521265
2017-10-06	246.30	247.08	244.61	246.02	2396134
2017-10-09	245.15	246.35	242.02	242.80	3464302
2017-10-10	242.80	243.73	241.70	242.60	2187050
2017-10-11	242.00	243.20	241.35	242.40	2175706
2017-10-12	242.33	243.42	238.75	239.80	2148150
2017-10-13	239.00	239.45	236.84	238.53	2491012
2017-10-16	238.60	242.76	238.35	242.41	2969192
2017-10-17	244.44	244.89	235.19	236.09	7088445
2017-10-18	236.87	242.65	236.87	242.03	4235853
2017-10-19	240.35	240.99	238.10	239.99	2710875
2017-10-20	242.95	245.25	240.67	244.73	3022769
2017-10-23	244.39	245.33	241.38	242.13	1963295
2017-10-24	243.60	246.25	243.00	244.84	2285251
2017-10-25	246.16	246.50	240.80	241.71	2904307
2017-10-26	242.61	244.00	241.53	241.72	1948825
2017-10-27	240.85	242.44	239.67	241.71	2111903
2017-10-30	240.10	242.59	239.53	240.89	1764451
2017-10-31	240.68	244.18	240.63	242.48	2658731
2017-11-01	243.89	247.40	242.91	244.26	2969572
2017-11-02	244.69	247.74	243.38	246.88	2509072
2017-11-03	245.37	246.28	243.19	244.40	1954583
2017-11-06	243.50	244.58	241.67	243.49	1744764
2017-11-07	243.91	244.98	238.84	239.81	2483904
2017-11-08	239.20	242.32	237.55	241.25	2349780
2017-11-09	239.51	242.37	237.84	240.79	2123010
2017-11-10	241.69	243.32	240.00	240.15	1845619
2017-11-13	237.97	240.90	237.16	240.27	1953911
2017-11-14	239.65	240.88	235.63	237.24	3000194
2017-11-15	234.97	238.15	233.55	237.61	2564130
2017-11-16	238.38	240.69	238.20	239.37	2304336
2017-11-17	238.86	239.08	237.12	238.02	2826379
2017-11-20	238.78	238.78	237.11	238.13	2000660
2017-11-21	239.41	239.59	237.54	238.02	2223847
2017-11-22	237.94	238.95	236.36	236.43	2177237
2017-11-24	237.42	238.56	235.55	235.95	1268608
2017-11-27	235.75	236.88	234.80	235.11	1999613
2017-11-28	236.09	240.00	234.33	238.66	3212932
2017-11-29	241.25	244.47	240.40	241.36	4500022
2017-11-30	244.07	250.79	244.00	247.64	6364574
2017-12-01	249.78	250.68	244.01	248.95	4765370
2017-12-04	254.89	254.90	250.01	250.65	3326126
2017-12-05	250.80	251.35	247.41	248.33	2526845
2017-12-06	247.23	248.08	245.13	245.95	2331424
2017-12-07	244.62	249.48	244.40	248.56	2666989
2017-12-08	250.50	250.68	247.20	250.35	1959075
2017-12-11	250.00	251.40	248.76	250.13	1494228
2017-12-12	250.81	258.20	250.69	257.68	3464242
2017-12-13	257.81	260.50	255.56	255.56	3482341
2017-12-14	257.13	259.55	255.48	255.48	3353191
2017-12-15	256.70	258.97	254.76	257.17	5283374
2017-12-18	260.00	262.00	259.16	260.02	2575573
2017-12-19	261.60	261.80	256.18	256.48	2195500
2017-12-20	258.87	259.09	254.55	255.18	2052359
2017-12-21	256.61	262.09	256.28	261.01	3337818
2017-12-22	261.66	262.14	257.72	258.97	2100623
2017-12-26	258.19	259.20	256.00	257.72	1289310
2017-12-27	257.98	257.98	255.52	255.95	1567928
2017-12-28	256.98	257.00	255.10	256.50	1301165
2017-12-29	255.87	256.65	252.91	254.76	2519253
2018-01-02	257.77	257.91	253.92	255.67	2258261
2018-01-03	255.48	256.14	253.22	253.29	2988206
2018-01-04	255.23	259.72	254.32	256.83	2583204
2018-01-05	257.18	257.49	253.69	255.52	2594712
2018-01-08	254.75	255.18	251.62	251.81	2940546
2018-01-09	252.80	255.60	252.62	253.94	2637346
2018-01-10	255.00	255.15	252.35	254.33	2927210
2018-01-11	255.75	255.89	252.97	255.13	2422405
2018-01-12	255.75	257.30	254.09	257.03	2849176
2018-01-16	259.25	261.77	256.40	258.46	4445460
2018-01-17	260.98	262.00	248.84	253.65	8608134
2018-01-18	254.49	254.54	250.60	250.97	4984536
2018-01-19	251.00	256.14	250.26	256.12	4643375
2018-01-22	255.45	262.87	255.19	261.52	5264672
2018-01-23	258.00	260.26	256.85	260.09	4003561
2018-01-24	260.74	265.78	260.30	265.68	4313964
2018-01-25	266.35	270.50	265.01	269.03	5054952
2018-01-26	267.49	269.00	266.05	268.14	3535395
2018-01-29	269.04	273.79	268.81	272.48	3881092
2018-01-30	270.39	272.00	267.11	268.94	3970433
2018-01-31	268.55	270.00	266.33	267.89	3710160
2018-02-01	266.15	272.59	266.00	272.23	3388237
2018-02-02	270.00	271.75	259.35	260.04	5913920
2018-02-05	257.51	263.30	241.50	249.11	6528467
2018-02-06	244.21	258.75	242.11	258.70	6739908
2018-02-07	255.90	261.95	255.66	257.10	4125037
2018-02-08	257.93	258.78	246.05	246.35	4166152
2018-02-09	249.62	251.67	239.29	249.30	5978553
2018-02-12	251.15	256.15	248.82	253.16	3692544
2018-02-13	252.01	256.40	250.58	255.53	2700493
2018-02-14	255.00	262.71	254.48	262.58	3793777
2018-02-15	265.76	268.00	262.91	267.68	3523083
2018-02-16	265.99	269.28	265.90	267.62	2602502
2018-02-20	266.89	268.85	263.31	264.89	2618423
2018-02-21	263.92	270.00	263.13	263.40	3017869
2018-02-22	264.40	266.32	260.72	261.43	2678880
2018-02-23	263.00	266.98	262.40	266.77	2507056
2018-02-26	267.50	271.78	266.77	271.26	2751367
2018-02-27	271.00	273.12	267.93	267.18	3140609
2018-02-28	269.14	269.49	262.57	262.93	3104329
2018-03-01	262.61	263.55	256.20	256.78	3483534
2018-03-02	255.00	259.24	252.10	258.12	3122826
2018-03-05	256.46	264.55	256.24	263.12	2445846
2018-03-06	264.77	267.87	263.21	266.93	2217341
2018-03-07	262.69	266.43	260.95	265.35	2509352
2018-03-08	266.48	268.10	262.63	266.34	2565359
2018-03-09	268.70	271.09	267.04	270.77	4410571
2018-03-12	271.00	275.31	270.77	273.38	3065557
2018-03-13	274.34	275.03	267.44	268.53	2288103
2018-03-14	270.40	270.78	263.91	264.43	2478684
2018-03-15	265.72	269.00	265.35	266.61	2255191
2018-03-16	266.01	269.85	265.33	267.60	4114368
2018-03-19	266.99	267.50	259.47	262.53	2426864
2018-03-20	263.29	264.64	261.89	263.19	1514754
2018-03-21	263.01	266.49	260.31	261.85	2817633
2018-03-22	258.42	260.82	252.18	252.60	4489285
2018-03-23	253.63	254.95	244.93	245.26	3634249
2018-03-26	250.65	255.36	248.45	254.88	3787177
2018-03-27	255.89	257.06	245.61	247.26	2981484
2018-03-28	248.78	251.23	244.37	249.37	2660194
2018-03-29	250.79	252.98	248.33	251.86	3073925
2018-04-02	251.26	252.60	243.77	247.35	3429894
2018-04-03	248.61	250.89	245.90	250.58	2488166
2018-04-04	245.71	253.22	244.51	252.62	2853211
2018-04-05	254.50	258.00	253.40	255.81	1924810
2018-04-06	251.48	255.34	246.68	249.97	3621939
2018-04-09	251.48	257.50	249.17	252.19	3256691
2018-04-10	257.96	259.89	255.95	256.57	3314641
2018-04-11	252.59	254.83	249.79	252.94	3321982
2018-04-12	256.27	260.73	255.11	259.59	3059104
2018-04-13	261.94	262.50	254.54	255.92	3026173
2018-04-16	257.13	260.66	256.66	257.88	3257417
2018-04-17	261.60	262.25	252.34	253.63	10134395
2018-04-18	254.90	257.02	252.25	254.00	4524761
2018-04-19	254.00	256.16	252.83	254.17	3990014
2018-04-20	254.10	255.68	251.48	251.96	2930638
2018-04-23	251.66	252.75	246.19	246.67	3775874
2018-04-24	248.82	249.15	240.04	242.49	4705066
2018-04-25	242.19	242.46	237.51	239.23	5041420
2018-04-26	239.27	241.66	238.01	240.09	2891094
2018-04-27	240.00	241.93	239.02	239.80	2136781
2018-04-30	240.97	243.07	238.22	238.33	2790458
2018-05-01	237.51	237.90	233.96	236.67	3269793
2018-05-02	236.60	237.91	233.42	234.05	3710850
2018-05-03	232.45	234.00	227.40	233.41	4511425
2018-05-04	232.31	236.79	232.28	234.94	2622252
2018-05-07	236.00	238.17	235.28	237.20	1979446
2018-05-08	238.24	240.66	236.00	237.00	3267002
2018-05-09	237.98	242.05	237.25	241.73	2434002
2018-05-10	242.11	245.42	240.16	243.44	2598955
2018-05-11	243.44	244.91	241.71	242.92	1540146
2018-05-14	243.60	245.88	243.50	243.91	1928526
2018-05-15	243.00	243.95	240.67	241.56	2165705
2018-05-16	241.27	241.84	240.59	240.96	1965177
2018-05-17	240.42	242.44	238.78	239.10	2462688
2018-05-18	238.10	238.74	236.87	237.00	2698990
2018-05-21	239.10	240.07	237.32	237.70	1951741
2018-05-22	238.70	240.70	237.98	238.00	2551478
2018-05-23	236.88	237.87	234.38	237.81	3114002
2018-05-24	236.60	237.17	233.65	236.10	2308658
2018-05-25	235.00	236.12	234.28	235.01	1985610
2018-05-29	231.52	232.47	225.02	226.23	5323609
2018-05-30	228.94	229.67	226.28	229.16	3348589
2018-05-31	227.34	228.11	224.09	225.88	5334873
2018-06-01	228.40	230.25	228.09	228.35	3330852
2018-06-04	230.35	231.15	228.95	229.89	2133594
2018-06-05	228.94	229.34	227.29	228.34	1986219
2018-06-06	229.85	232.58	229.36	232.23	2566410
2018-06-07	233.89	235.92	232.54	233.45	2904959
2018-06-08	233.00	234.27	232.35	233.39	2253128
2018-06-11	234.62	235.16	233.59	234.09	1936809
2018-06-12	234.12	235.23	231.86	232.63	2079981
2018-06-13	233.65	238.23	233.10	233.83	3637425
2018-06-14	235.87	235.89	232.59	233.65	2899565
2018-06-15	231.50	233.15	229.84	231.92	4738084
2018-06-18	230.20	231.67	229.15	231.39	2327485
2018-06-19	228.22	229.04	226.16	228.32	3326561
2018-06-20	229.92	229.94	226.96	227.82	2678291
2018-06-21	226.39	228.43	224.57	226.98	3094630
2018-06-22	227.78	230.50	225.58	226.02	2892218
2018-06-25	224.50	225.14	220.39	221.54	3817727
2018-06-26	221.78	222.80	219.12	221.58	2692887
2018-06-27	221.48	225.47	220.14	220.18	3104188
2018-06-28	220.25	224.66	219.58	223.42	3072630
2018-06-29	224.40	225.17	220.45	220.57	3395263
2018-07-02	219.75	223.34	218.89	223.26	1723244
2018-07-03	224.46	224.64	219.99	220.38	1204376
2018-07-05	221.50	222.14	219.78	220.74	2218550
2018-07-06	220.54	223.20	219.88	221.79	1846534
2018-07-09	223.36	228.20	223.00	227.99	2743874
2018-07-10	228.00	228.87	225.85	226.85	2524839
2018-07-11	225.76	227.25	225.20	225.66	2527030
2018-07-12	227.64	227.80	225.77	227.22	2223060
2018-07-13	226.63	228.62	223.93	226.41	2543722
2018-07-16	227.20	231.44	226.74	231.44	3271217
2018-07-17	231.48	233.23	226.87	231.02	9280184
2018-07-18	232.34	233.72	230.15	231.24	6149874
2018-07-19	231.11	231.99	228.98	229.63	4638844
2018-07-20	229.01	232.05	228.80	231.69	2684620
2018-07-23	231.80	234.86	231.72	233.76	2788682
2018-07-24	234.75	237.48	234.34	235.88	2887509
2018-07-25	235.01	236.85	233.95	236.69	2174698
2018-07-26	237.00	238.34	236.43	237.11	1885496
2018-07-27	237.96	238.80	235.99	237.64	1999682
2018-07-30	238.00	239.73	236.89	238.95	2454219
2018-07-31	239.50	239.50	236.55	237.43	2504133
2018-08-01	238.50	239.40	235.78	236.04	2510727
2018-08-02	233.93	235.21	232.77	233.99	2580124
2018-08-03	234.44	235.52	233.49	234.09	3053130
2018-08-06	234.14	236.98	234.03	235.93	2259700
2018-08-07	237.25	239.46	236.49	237.83	2399530
2018-08-08	238.12	239.16	236.23	236.37	2522656
2018-08-09	236.35	236.85	233.39	233.78	2952021
2018-08-10	230.97	231.46	228.11	229.61	3863732
2018-08-13	229.49	229.89	226.57	226.86	2663244
2018-08-14	227.35	230.37	227.30	229.56	2359006
2018-08-15	229.35	231.54	228.31	229.25	3218939
2018-08-16	230.67	233.29	230.45	233.00	2438306
2018-08-17	232.51	233.72	231.64	233.38	2107243
2018-08-20	234.13	235.98	234.08	235.78	2604975
2018-08-21	235.29	239.53	235.29	238.65	2437333
2018-08-22	237.89	239.67	237.58	239.34	1870940
2018-08-23	239.05	239.28	235.84	236.34	2065059
2018-08-24	237.36	237.80	234.70	235.11	1948234
2018-08-27	236.99	243.65	236.56	242.60	4106946
2018-08-28	243.06	245.08	241.59	241.57	2951180
2018-08-29	242.05	242.79	240.31	241.40	1911957
2018-08-30	240.80	241.12	238.68	239.40	1963935
2018-08-31	238.94	239.35	237.12	237.81	1965472
2018-09-04	237.76	238.12	234.59	237.66	2083698
2018-09-05	237.01	239.45	236.17	237.56	2092231
2018-09-06	237.00	238.63	233.88	234.52	2651790
2018-09-07	235.05	235.64	232.68	233.91	1952884
2018-09-10	235.01	235.50	231.74	231.91	1948493
2018-09-11	230.67	231.65	228.66	230.21	2719540
2018-09-12	230.91	231.99	227.30	228.15	3577707
2018-09-13	229.50	229.85	227.57	228.33	3003569
2018-09-14	229.08	230.55	228.76	229.24	2228307
2018-09-17	229.40	230.16	227.30	227.89	1918787
2018-09-18	228.35	229.40	226.57	228.89	2498063
2018-09-19	229.90	236.28	229.52	235.58	3716487
2018-09-20	237.00	238.51	236.03	237.40	2502995
2018-09-21	238.06	238.52	234.83	235.34	3760267
2018-09-24	234.74	235.74	232.24	232.90	2056982
2018-09-25	234.64	234.64	232.23	232.50	2003418
2018-09-26	232.96	233.00	228.24	228.88	2372746
2018-09-27	228.77	229.85	227.52	227.74	2451510
2018-09-28	225.75	227.40	223.80	224.24	3097847
2018-10-01	226.22	227.59	225.00	225.33	2451341
2018-10-02	225.28	226.33	223.97	226.07	2272681
2018-10-03	227.75	229.77	226.58	227.78	2574210
2018-10-04	229.26	231.40	225.39	227.48	2903786
2018-10-05	228.00	228.41	224.21	225.71	1722697
2018-10-08	224.26	226.92	222.50	225.35	2523200
2018-10-09	224.99	225.12	222.53	222.91	1863236
2018-10-10	223.24	223.64	214.56	214.89	3955472
2018-10-11	214.20	216.03	210.95	212.97	6217366
2018-10-12	217.00	217.98	211.46	213.87	4161711
2018-10-15	214.45	217.14	213.05	215.22	3333750
2018-10-16	219.35	222.00	216.30	221.70	5924183
2018-10-17	220.53	228.90	220.05	228.28	4953723
2018-10-18	227.50	228.73	223.86	224.95	2995425
2018-10-19	225.26	228.30	224.19	226.96	2759105
2018-10-22	226.93	228.87	221.52	221.60	2736770
2018-10-23	216.59	219.52	214.32	218.56	3318168
2018-10-24	218.14	218.93	208.40	209.18	4152713
2018-10-25	211.27	215.69	210.34	214.01	3179707
2018-10-26	210.73	214.80	209.53	212.36	3558077
2018-10-29	214.15	218.21	212.05	214.49	3278258
2018-10-30	215.99	220.35	215.04	219.28	3897378
2018-10-31	221.89	229.00	221.40	225.37	4369633
2018-11-01	225.76	228.88	225.47	226.97	2557550
2018-11-02	230.00	231.69	226.29	229.69	3698981
2018-11-05	228.32	231.10	226.95	228.72	2565374
2018-11-06	228.19	229.52	227.05	228.20	2275807
2018-11-07	230.05	232.80	226.90	231.28	3514619
2018-11-08	231.00	234.06	230.60	231.65	2404854
2018-11-09	231.69	231.69	222.30	222.65	3721716
2018-11-12	222.00	222.31	205.13	206.05	11019357
2018-11-13	204.40	209.59	202.33	205.05	6984798
2018-11-14	206.24	207.34	198.44	202.49	5742451
2018-11-15	201.80	204.50	199.32	203.74	4260001
2018-11-16	202.93	204.74	200.35	202.12	2829572
2018-11-19	201.83	202.30	197.35	198.22	3419116
2018-11-20	195.10	195.89	190.35	191.34	5513841
2018-11-21	192.09	195.24	191.19	192.60	4111653
2018-11-23	191.61	191.87	188.94	189.10	1862633
2018-11-26	191.17	195.23	190.69	194.34	3143267
2018-11-27	193.40	194.62	191.56	193.65	2345380
2018-11-28	194.84	198.45	192.23	197.55	3762873
2018-11-29	196.02	197.45	193.16	194.85	2666117
2018-11-30	190.57	191.45	188.12	190.69	6219958
2018-12-03	194.00	195.66	191.62	191.63	4015619
2018-12-04	190.69	191.11	183.63	184.31	5797535
2018-12-06	181.33	184.88	180.15	184.09	5275511
2018-12-07	183.85	186.25	179.00	179.67	3921232
2018-12-10	178.60	179.84	174.68	178.83	4528341
2018-12-11	182.15	184.43	175.45	176.80	4713871
2018-12-12	178.50	180.00	176.48	176.70	3677292
2018-12-13	177.83	178.69	175.12	175.92	4008550
2018-12-14	174.34	176.26	172.37	172.77	5078341
2018-12-17	169.40	171.43	166.53	168.01	8395805
2018-12-18	169.78	173.02	169.32	171.50	5150789
2018-12-19	171.59	174.85	167.60	169.25	5316095
2018-12-20	168.39	171.65	167.16	168.41	6488177
2018-12-21	168.25	169.63	159.42	160.05	8960030
2018-12-24	159.00	160.00	154.31	156.35	3783497
2018-12-26	157.00	163.11	151.70	162.93	7054656
2018-12-27	160.12	165.41	159.02	165.41	4972964
2018-12-28	165.64	165.95	162.02	163.03	4110520
2018-12-31	163.78	167.12	163.78	167.05	4550009
2019-01-02	164.33	172.25	163.35	172.03	3999444
2019-01-03	170.66	171.77	168.29	169.51	4060393
2019-01-04	172.99	176.00	171.10	175.05	3788312
2019-01-07	175.23	177.83	172.27	176.02	3152092
2019-01-08	177.78	178.10	172.90	175.37	2692684
2019-01-09	176.10	177.69	174.91	176.47	3321697
2019-01-10	175.66	178.07	175.50	176.00	2808732
2019-01-11	175.10	177.04	172.42	176.93	3183036
2019-01-14	174.52	179.54	174.10	178.72	3361688
2019-01-15	178.32	179.99	176.40	179.91	2911802
2019-01-16	187.00	198.15	185.60	197.08	15194227
2019-01-17	195.95	199.80	192.83	199.09	8176998
2019-01-18	200.38	203.00	196.91	202.54	5650934
2019-01-22	200.50	201.47	195.92	197.68	4648472
2019-01-23	197.55	198.09	194.53	196.90	3410681
2019-01-24	196.22	199.68	195.76	197.80	2632011
2019-01-25	199.83	201.19	199.42	200.74	3275461
2019-01-28	197.99	200.07	197.10	199.72	2369554
2019-01-29	199.00	201.97	197.87	200.50	2694125
2019-01-30	200.90	203.29	199.65	202.48	2773366
2019-01-31	200.10	202.35	196.95	198.01	5604546
2019-02-01	198.00	199.64	196.54	196.54	3174301
2019-02-04	195.80	197.76	194.79	197.72	2400169
2019-02-05	198.12	199.33	196.86	198.01	2601036
2019-02-06	197.18	199.06	195.83	196.62	2063097
2019-02-07	195.28	195.88	191.05	193.07	2948750
2019-02-08	191.72	192.62	188.22	191.67	2757596
2019-02-11	192.88	193.32	191.07	191.33	2056684
2019-02-12	193.05	195.65	193.00	194.49	2392931
2019-02-13	195.92	198.78	194.60	194.69	2757343
2019-02-14	192.21	194.13	189.44	192.53	2864952
2019-02-15	193.21	198.89	193.10	198.50	3065444
2019-02-19	196.66	199.06	195.61	198.67	2558186
2019-02-20	198.73	199.30	197.51	198.60	2265991
2019-02-21	198.97	199.45	195.05	196.36	2786021
2019-02-22	196.60	197.75	195.20	196.00	2626634
2019-02-25	198.00	201.50	197.71	198.65	3032171
2019-02-26	198.47	200.56	196.55	198.10	2499795
2019-02-27	198.50	199.89	197.12	198.10	1804501
2019-02-28	198.04	198.40	196.01	196.70	2964439
2019-03-01	198.75	201.44	197.43	198.20	2580797
2019-03-04	198.81	200.83	194.15	195.98	2683593
2019-03-05	195.85	196.18	193.00	196.00	2338725
2019-03-06	195.90	197.56	194.53	194.74	2247480
2019-03-07	193.13	193.45	190.08	192.77	3567935
2019-03-08	190.40	195.77	189.71	195.24	3162760
2019-03-11	197.23	198.97	195.73	195.97	2669014
2019-03-12	196.00	197.40	195.69	196.63	1977361
2019-03-13	197.75	198.93	196.52	197.25	1904531
2019-03-14	197.32	198.50	196.70	197.47	1482382
2019-03-15	197.16	198.85	196.85	198.26	2985264
2019-03-18	199.18	203.85	198.92	202.47	3355202
2019-03-19	204.88	206.45	200.78	201.12	3284871
2019-03-20	200.33	200.33	193.97	194.32	5033491
2019-03-21	192.90	195.55	191.75	194.58	4031526
2019-03-22	192.67	193.71	187.78	188.96	5703063
2019-03-25	189.33	191.45	186.50	188.51	3751226
2019-03-26	190.03	192.41	188.69	190.69	2910110
2019-03-27	190.60	191.61	188.74	190.03	2343810
2019-03-28	190.74	191.91	189.29	191.18	2343428
2019-03-29	192.68	193.11	191.14	191.99	2632797
2019-04-01	194.00	198.09	193.61	196.74	3562556
2019-04-02	196.24	197.76	195.40	197.50	2246979
2019-04-03	199.25	201.09	198.54	200.86	3227885
2019-04-04	200.80	204.29	200.50	202.23	2582379
2019-04-05	203.38	205.50	202.06	202.38	2447288
2019-04-08	202.79	203.63	201.18	202.54	1891580
2019-04-09	201.23	201.59	198.86	200.62	2400893
2019-04-10	201.80	203.17	200.27	202.98	1907115
2019-04-11	204.23	205.45	201.57	202.83	2802400
2019-04-12	207.00	209.97	206.37	207.84	5096630
2019-04-15	204.11	205.74	199.70	199.91	6617232
2019-04-16	199.62	202.94	199.24	201.84	4852969
2019-04-17	201.96	208.50	201.78	207.90	4195336
2019-04-18	207.09	207.86	205.15	205.91	2874292
2019-04-22	205.12	205.59	204.14	204.60	1591430
2019-04-23	204.25	205.19	202.74	204.14	2121243
2019-04-24	203.00	203.52	199.73	200.54	4606367
2019-04-25	199.70	202.56	199.10	201.40	2075273
2019-04-26	201.73	203.12	200.32	203.08	1543137
2019-04-29	203.50	208.00	203.27	206.92	2997024
2019-04-30	206.94	207.99	204.15	205.92	1833416
2019-05-01	206.40	208.41	204.03	204.73	1981789
2019-05-02	204.43	206.22	203.12	204.99	1514660
2019-05-03	206.01	208.75	205.67	207.52	1897692
2019-05-06	202.80	206.98	201.71	206.43	1927994
2019-05-07	203.34	204.00	201.01	202.63	2839464
2019-05-08	201.40	203.20	200.80	200.95	1817714
2019-05-09	199.51	202.22	197.91	201.63	2333539
2019-05-10	200.98	202.10	198.99	202.05	2089764
2019-05-13	197.90	197.90	194.00	194.97	3605565
2019-05-14	194.99	198.13	194.90	196.28	2463391
2019-05-15	194.64	197.59	193.42	196.40	2271501
2019-05-16	196.63	200.00	196.62	199.14	2008310
2019-05-17	196.30	199.09	196.30	197.43	1928394
2019-05-20	197.09	197.78	195.57	197.24	2483484
2019-05-21	198.66	199.32	198.00	199.11	2327767
2019-05-22	197.44	198.48	195.46	195.52	2427247
2019-05-23	193.00	193.00	189.56	191.97	3184179
2019-05-24	192.89	194.07	191.68	193.00	1637338
2019-05-28	192.00	193.31	189.39	188.59	3039950
2019-05-29	187.74	188.65	184.92	188.05	2815797
2019-05-30	188.09	189.37	186.01	187.37	1919327
2019-05-31	184.77	184.89	182.31	182.49	2640393
2019-06-03	181.70	183.49	180.73	183.19	2857821
2019-06-04	186.18	189.99	185.71	189.88	2421063
2019-06-05	190.10	190.16	187.01	188.44	1968185
2019-06-06	188.06	190.74	187.31	189.81	1653532
2019-06-07	189.88	190.61	188.52	189.81	1838954
2019-06-10	191.40	197.00	191.40	194.12	2372134
2019-06-11	195.30	196.12	193.51	194.73	1632227
2019-06-12	193.61	194.05	189.83	190.22	2059406
2019-06-13	190.41	192.25	190.07	191.45	1411616
2019-06-14	191.29	192.17	189.31	191.66	1403930
2019-06-17	192.02	193.23	190.74	190.83	1155579
2019-06-18	190.67	197.13	190.67	194.98	2362978
2019-06-19	195.35	197.61	194.79	195.64	2196816
2019-06-20	197.50	198.19	193.61	195.70	2749296
2019-06-21	195.34	198.34	193.97	195.94	3365504
2019-06-24	196.53	199.35	196.03	197.49	2069816
2019-06-25	197.50	197.52	194.01	196.06	1828309
2019-06-26	196.50	197.87	196.12	197.01	1649866
2019-06-27	197.57	199.61	196.76	199.32	2239186
2019-06-28	203.50	205.84	202.94	204.60	4854919
2019-07-01	208.00	209.85	205.74	206.86	2468489
2019-07-02	205.40	206.31	204.16	205.98	1626880
2019-07-03	207.30	207.40	205.23	206.04	978795
2019-07-05	206.86	208.76	206.20	207.90	1511445
2019-07-08	206.36	207.25	204.71	205.75	1853938
2019-07-09	203.75	207.94	203.54	207.77	1812186
2019-07-10	207.18	208.99	205.65	205.97	1779844
2019-07-11	206.20	212.59	206.00	211.35	3691619
2019-07-12	212.00	214.19	210.79	213.94	2626026
2019-07-15	214.11	214.60	209.79	211.58	2600222
2019-07-16	214.80	217.33	212.55	215.52	5283690
2019-07-17	213.83	215.78	213.16	213.30	2583462
2019-07-18	212.71	215.83	211.75	214.52	2858986
2019-07-19	214.02	215.77	213.35	213.52	1822284
2019-07-22	213.40	214.86	212.31	214.00	1907237
2019-07-23	214.95	220.00	214.95	219.43	3330637
2019-07-24	219.25	222.09	218.63	222.03	3180106
2019-07-25	221.77	221.77	218.23	219.98	2777134
2019-07-26	220.45	222.24	220.37	222.14	2304848
2019-07-29	221.00	222.13	220.20	220.32	1372767
2019-07-30	218.49	221.99	217.33	221.40	1644552
2019-07-31	221.24	221.98	219.01	220.13	1991056
2019-08-01	219.35	219.95	210.76	211.60	3070149
2019-08-02	211.58	211.58	205.31	209.37	2502996
2019-08-05	205.82	205.82	199.58	201.68	2794194
2019-08-06	203.56	206.07	200.89	206.01	2349383
2019-08-07	201.11	205.96	199.05	205.74	2454249
2019-08-08	207.17	207.80	203.54	207.00	2342226
2019-08-09	205.62	208.30	203.86	206.90	1790148
2019-08-12	203.28	204.15	200.48	201.52	1464975
2019-08-13	201.51	206.60	200.23	204.11	2157671
2019-08-14	199.80	199.91	195.06	195.56	3025103
2019-08-15	195.91	196.97	193.71	196.18	1981913
2019-08-16	197.03	200.67	197.00	199.42	1878739
2019-08-19	203.81	204.45	201.82	202.20	1646082
2019-08-20	200.21	201.99	199.70	199.98	1545894
2019-08-21	202.74	203.02	200.17	200.68	1161185
2019-08-22	202.28	203.45	200.91	202.42	1276379
2019-08-23	200.81	201.88	195.19	196.20	2201526
2019-08-26	198.27	199.71	198.00	199.65	1442394
2019-08-27	200.33	200.86	196.50	198.07	1513448
2019-08-28	196.57	201.47	196.25	199.17	1444021
2019-08-29	201.36	204.37	201.36	203.44	1817824
2019-08-30	204.85	205.21	203.01	203.91	1529629
2019-09-03	201.10	201.61	196.58	198.97	2633970
2019-09-04	201.49	202.10	200.05	201.73	1736967
2019-09-05	205.27	208.93	205.04	207.05	2237906
2019-09-06	207.06	208.25	205.57	207.21	1439087
2019-09-09	209.22	213.88	208.44	211.98	2734609
2019-09-10	213.50	217.09	213.22	215.63	2616235
2019-09-11	215.21	216.85	213.36	216.80	1886291
2019-09-12	216.38	220.76	215.15	218.74	2913786
2019-09-13	220.35	221.50	219.20	219.90	2722411
2019-09-16	217.82	219.33	216.32	217.22	2205543
2019-09-17	215.80	216.14	212.54	215.91	2467394
2019-09-18	214.83	217.89	213.30	217.08	2492485
2019-09-19	217.58	217.93	215.06	215.23	1611076
2019-09-20	214.66	216.68	213.63	213.74	5490118
2019-09-23	212.85	214.11	211.56	213.46	1565762
2019-09-24	214.04	214.20	206.80	207.75	2885686
2019-09-25	207.96	211.09	207.45	210.03	1609841
2019-09-26	209.05	209.97	208.11	208.22	1692716
2019-09-27	209.85	210.55	208.09	208.97	1531374
2019-09-30	209.71	209.71	206.83	207.23	1798010
2019-10-01	207.01	209.38	202.61	202.69	3171507
2019-10-02	201.69	201.88	197.60	198.25	3395299
2019-10-03	197.61	198.37	193.99	197.24	2923698
2019-10-04	196.99	201.23	196.04	200.80	3028781
2019-10-07	200.79	202.53	199.47	200.40	2210318
2019-10-08	197.60	198.95	195.92	197.37	2674425
2019-10-09	198.19	198.98	196.68	196.85	2457007
2019-10-10	197.59	201.32	197.54	199.87	2114131
2019-10-11	203.72	207.29	203.72	204.68	3342623
2019-10-14	203.83	206.17	202.92	205.82	2303649
2019-10-15	202.00	208.24	198.61	206.46	8303263
2019-10-16	206.17	208.62	206.10	207.42	3447187
2019-10-17	208.29	208.93	204.39	206.46	2893459
2019-10-18	204.99	208.06	204.99	206.52	2207607
2019-10-21	208.67	210.86	207.68	209.25	1958379
2019-10-22	209.59	211.65	208.31	209.60	1885431
2019-10-23	209.22	212.02	209.00	211.32	1583225
2019-10-24	211.61	213.15	209.78	211.05	1273179
2019-10-25	210.18	215.42	210.18	214.23	2602050
2019-10-28	216.32	218.92	215.69	217.75	2707775
2019-10-29	217.22	219.28	216.45	217.64	2030786
2019-10-30	217.02	217.05	213.81	215.81	1584888
2019-10-31	215.15	215.36	211.32	213.38	1876214
2019-11-01	215.26	217.89	214.75	217.39	2112310
2019-11-04	219.70	220.69	218.57	219.87	2538122
2019-11-05	220.80	221.78	218.47	218.64	2525109
2019-11-06	218.01	219.07	216.55	218.42	1863038
2019-11-07	220.77	224.77	220.41	223.29	3748660
2019-11-08	223.00	223.23	221.10	222.91	1610873
2019-11-11	220.90	221.41	218.52	219.03	2755038
2019-11-12	218.56	221.11	217.93	220.41	1891598
2019-11-13	218.39	219.84	217.01	219.32	1769133
2019-11-14	218.79	220.47	218.03	219.43	1483216
2019-11-15	220.00	221.09	219.04	220.25	1693160
2019-11-18	219.73	219.95	218.04	219.73	1603539
2019-11-19	220.56	220.68	218.31	220.04	1817120
2019-11-20	218.36	219.47	216.40	217.91	2177738
2019-11-21	218.60	219.32	216.82	218.23	1677745
2019-11-22	218.00	220.71	218.00	220.28	1529121
2019-11-25	220.89	223.95	220.89	222.75	2181836
2019-11-26	222.68	222.76	221.11	222.45	1926961
2019-11-27	223.45	224.28	221.86	222.95	1615085
2019-11-29	220.88	222.00	220.41	221.35	770438
2019-12-02	220.97	221.80	217.08	217.64	2119133
2019-12-03	215.43	215.43	210.00	212.24	3279762
2019-12-04	213.54	216.99	212.38	215.94	1583647
2019-12-05	217.15	217.63	215.42	217.14	1329572
2019-12-06	219.95	225.40	218.82	224.61	4229733
2019-12-09	224.61	224.65	221.77	221.81	2149451
2019-12-10	221.67	222.88	220.55	221.88	1854483
2019-12-11	222.25	222.85	220.84	221.19	1778596
2019-12-12	221.91	226.78	220.60	226.05	2975577
2019-12-13	226.72	227.99	223.70	225.00	1908510
2019-12-16	228.50	230.70	227.87	228.04	3219426
2019-12-17	230.00	232.07	228.80	231.15	3590439
2019-12-18	231.97	232.20	229.94	230.45	2280912
2019-12-19	230.95	231.39	228.96	229.94	2420063
2019-12-20	230.96	231.29	228.62	228.93	3716158
2019-12-23	229.66	230.48	228.41	229.09	1671705
2019-12-24	228.98	229.95	228.37	229.91	467722
2019-12-26	230.26	232.20	229.99	231.21	1704161
2019-12-27	231.81	232.21	230.47	230.66	1343887
2019-12-30	231.68	231.68	229.50	229.80	1494667
2019-12-31	229.71	229.97	228.67	229.93	1447336
2020-01-02	231.00	234.64	230.16	234.32	3737791
2020-01-03	231.60	232.61	230.30	231.58	2276089
2020-01-06	229.93	234.02	229.49	233.95	3329354
2020-01-07	235.00	237.77	234.76	235.49	5393171
2020-01-08	235.68	239.75	235.48	237.76	3564884
2020-01-09	241.34	243.40	239.82	242.60	3982130
2020-01-10	242.75	243.39	241.39	242.11	2249212
2020-01-13	244.44	246.11	243.00	245.21	3361630
2020-01-14	245.32	248.52	244.60	245.66	4309141
2020-01-15	242.00	249.50	239.16	245.21	5411198
2020-01-16	247.01	249.82	246.23	249.72	3968405
2020-01-17	250.23	250.46	248.00	249.46	3108371
2020-01-21	247.21	248.85	245.60	245.70	2492363
2020-01-22	246.61	248.52	246.34	247.05	2031016
2020-01-23	244.50	247.00	242.88	245.58	2806820
2020-01-24	245.07	245.71	240.60	241.92	2877351
2020-01-27	236.37	238.99	235.01	238.14	2506445
2020-01-28	239.49	243.58	238.05	242.58	3123389
2020-01-29	244.52	246.50	239.57	240.12	3713664
2020-01-30	237.69	244.34	236.73	244.13	3261733
2020-01-31	241.99	242.89	236.88	237.75	3482838
2020-02-03	238.36	242.39	238.05	239.01	2733171
2020-02-04	242.88	243.74	241.55	241.94	3052654
2020-02-05	244.99	245.13	243.00	244.30	3126622
2020-02-06	245.35	245.77	241.18	241.82	2225886
2020-02-07	239.75	240.52	236.55	238.00	3006894
2020-02-10	237.40	237.87	235.46	237.36	2591280
2020-02-11	239.00	239.55	236.22	236.46	2238902
2020-02-12	238.01	241.18	237.72	238.65	2119549
2020-02-13	237.85	238.97	236.57	238.35	1461372
2020-02-14	237.94	239.01	236.23	237.08	1718742
2020-02-18	236.55	237.07	231.20	233.21	2737383
2020-02-19	235.00	237.80	233.28	237.33	2207061
2020-02-20	236.41	236.90	231.25	232.73	3183748
2020-02-21	230.91	231.80	228.37	230.62	3082273
2020-02-24	223.23	226.69	222.54	224.54	4139814
2020-02-25	224.78	225.87	215.89	217.61	5343512
2020-02-26	218.70	220.00	214.76	215.78	4172156
2020-02-27	210.49	213.48	205.37	204.44	5848188
2020-02-28	199.09	202.25	194.85	200.77	6740665
2020-03-02	201.41	209.62	197.63	209.47	5285526
2020-03-03	209.00	211.79	202.12	203.43	5677200
2020-03-04	205.84	208.92	202.70	208.74	3520352
2020-03-05	201.33	203.47	196.95	198.79	4151707
2020-03-06	190.68	196.30	189.28	192.85	5071909
2020-03-09	173.58	179.25	170.16	172.81	6443000
2020-03-10	181.62	185.40	173.29	184.35	6803867
2020-03-11	178.48	180.77	170.97	171.89	5316998
2020-03-12	160.00	166.75	150.00	150.68	8357743
2020-03-13	162.82	177.56	152.35	177.17	6368355
2020-03-16	150.23	169.54	150.00	154.66	6888003
2020-03-17	157.00	166.74	150.00	158.67	6876285
2020-03-18	150.00	155.97	135.41	140.02	9543242
2020-03-19	137.38	152.49	130.85	149.49	6548186
2020-03-20	148.99	149.19	138.29	138.41	7561254
2020-03-23	136.03	141.94	133.26	134.97	5472629
2020-03-24	144.32	153.90	143.63	153.60	6647422
2020-03-25	154.60	162.21	145.32	155.13	8587796
2020-03-26	156.37	167.66	154.31	165.79	6790307
2020-03-27	159.08	163.73	157.00	158.34	4186742
2020-03-30	158.52	160.43	153.18	159.62	4152809
2020-03-31	158.13	161.10	153.72	154.59	3589699
2020-04-01	146.10	149.57	145.00	145.29	4689124
2020-04-02	143.02	150.45	141.67	149.93	4446911
2020-04-03	149.20	150.92	145.23	146.93	2801582
2020-04-06	155.47	158.93	153.77	158.23	4689431
2020-04-07	166.00	169.14	162.45	166.02	4953506
2020-04-08	168.55	178.10	168.55	176.96	5194782
2020-04-09	180.58	187.33	179.77	184.26	6449870
2020-04-13	183.85	184.97	179.13	179.18	4774325
2020-04-14	182.35	183.38	174.54	178.23	4149605
2020-04-15	170.63	181.68	169.15	178.52	6042720
2020-04-16	177.22	178.44	172.39	177.04	4662186
2020-04-17	183.49	185.28	178.29	183.49	5426703
2020-04-20	179.70	186.32	178.02	180.40	4674763
2020-04-21	175.44	179.20	173.66	173.81	3818970
2020-04-22	177.50	178.18	174.47	175.98	2316558
2020-04-23	177.00	179.07	174.45	175.05	2013306
2020-04-24	177.00	177.95	173.49	177.00	2024646
2020-04-27	179.10	184.25	178.72	183.54	2743124
2020-04-28	189.16	190.42	184.87	187.01	3344730
2020-04-29	192.61	193.72	189.57	190.03	3086258
2020-04-30	186.00	187.55	182.90	183.42	2695447
2020-05-01	179.00	179.60	176.65	177.10	2650183
2020-05-04	175.00	176.31	171.72	176.03	2990142
2020-05-05	179.10	182.60	178.14	178.30	3272990
2020-05-06	179.68	181.20	175.21	176.92	2408676
2020-05-07	179.18	183.38	179.18	182.32	2480533
2020-05-08	185.03	185.91	182.74	185.39	2282566
2020-05-11	182.54	184.85	181.26	183.16	2212324
2020-05-12	183.89	184.30	176.75	177.21	3549190
2020-05-13	175.66	176.88	170.76	171.80	3445251
2020-05-14	169.04	174.78	165.36	174.45	4176657
2020-05-15	173.48	174.09	170.58	171.87	2867769
2020-05-18	177.71	183.10	175.24	181.88	4512571
2020-05-19	180.56	182.19	177.72	177.83	2210480
2020-05-20	180.95	183.83	180.30	181.44	2599855
2020-05-21	180.20	181.17	177.68	180.10	2153769
2020-05-22	180.03	180.64	178.06	179.93	2176407
2020-05-26	185.63	197.10	185.22	196.06	5971201
2020-05-27	203.00	210.71	200.01	209.66	8182053
2020-05-28	210.84	211.31	201.21	199.97	4890687
2020-05-29	197.23	200.92	194.65	196.49	3824488
2020-06-01	197.31	201.77	195.12	199.93	2235963
2020-06-02	203.77	206.50	201.32	204.14	4128686
2020-06-03	208.49	211.93	206.43	210.57	3471886
2020-06-04	208.79	214.99	207.96	214.82	3522252
2020-06-05	222.00	222.98	217.66	217.92	4737626
2020-06-08	220.02	222.26	218.24	220.81	3260307
2020-06-09	215.74	220.02	215.16	218.10	2478365
2020-06-10	217.39	219.85	212.80	213.52	3091188
2020-06-11	204.70	206.90	194.02	194.13	4923410
2020-06-12	200.62	202.94	196.21	201.78	3380817
2020-06-15	195.73	206.99	195.15	206.31	3468788
2020-06-16	214.98	214.98	203.73	209.59	3103691
2020-06-17	210.00	210.79	205.44	206.19	1798324
2020-06-18	203.99	207.26	202.67	203.84	2051659
2020-06-19	207.05	207.42	200.97	201.63	4962438
2020-06-22	200.99	204.58	200.00	203.42	1806868
2020-06-23	206.50	207.51	203.64	204.78	2451825
2020-06-24	202.34	202.61	197.38	198.02	2756726
2020-06-25	197.86	207.39	197.61	207.10	3466472
2020-06-26	199.00	200.24	188.51	189.19	9530651
2020-06-29	191.38	193.90	188.66	193.47	3735957
2020-06-30	193.84	198.41	193.62	197.62	3102760
2020-07-01	198.88	199.74	195.52	197.57	2620147
2020-07-02	202.50	203.00	197.13	197.40	2699373
2020-07-06	201.34	207.79	201.13	207.36	3567664
2020-07-07	205.50	205.71	199.19	199.36	2853484
2020-07-08	199.54	203.25	199.02	202.25	2789713
2020-07-09	202.11	202.50	195.00	196.83	3160116
2020-07-10	196.87	206.32	196.83	205.56	4414807
2020-07-13	209.00	212.98	207.00	208.88	4449599
2020-07-14	211.43	214.30	207.01	214.01	5201950
2020-07-15	224.37	225.24	214.69	216.90	12516724
2020-07-16	213.51	220.46	213.50	214.67	5769606
2020-07-17	214.90	215.17	211.25	211.41	3618027
2020-07-20	210.73	213.17	210.25	211.71	2268726
2020-07-21	212.25	213.81	210.39	212.02	3394178
2020-07-22	210.50	211.00	205.35	206.00	4978425
2020-07-23	205.10	206.02	202.05	203.02	4088636
2020-07-24	203.00	204.93	201.32	201.47	3191549
2020-07-27	200.10	204.18	199.59	203.02	2601182
2020-07-28	201.91	203.60	201.09	201.62	2139771
2020-07-29	201.70	203.89	199.62	202.58	2634961
2020-07-30	199.50	199.99	196.30	199.53	3057922
2020-07-31	199.84	199.84	196.51	197.96	2401074
2020-08-03	198.49	199.88	196.53	199.39	2295652
2020-08-04	199.35	201.72	198.48	201.64	1944676
2020-08-05	203.17	204.81	203.01	204.52	2323194
2020-08-06	205.00	206.29	203.83	204.25	1882367
2020-08-07	203.48	208.80	202.45	208.27	3074961
2020-08-10	209.59	210.64	208.04	209.38	2432770
2020-08-11	212.72	216.95	210.53	211.06	4042742
2020-08-12	214.70	215.95	209.27	212.13	2439593
2020-08-13	210.41	212.20	207.69	208.39	2219859
2020-08-14	207.46	209.48	206.61	207.97	2287572
2020-08-17	207.00	207.85	202.53	203.07	3922588
2020-08-18	203.45	203.58	201.10	201.31	3067854
2020-08-19	202.40	206.10	201.77	203.02	2458524
2020-08-20	200.76	203.28	200.34	201.85	1764214
2020-08-21	200.11	203.35	199.82	202.43	1781141
2020-08-24	203.11	207.43	201.32	207.34	3097432
2020-08-25	209.99	210.49	205.17	206.00	2627906
2020-08-26	205.89	207.28	205.03	207.22	2563236
2020-08-27	206.68	213.00	206.41	210.15	3692411
2020-08-28	211.89	212.00	207.09	206.46	3697406
2020-08-31	205.50	206.41	203.63	204.87	3046152
2020-09-01	203.60	206.71	203.01	205.46	2458801
2020-09-02	205.79	210.93	205.37	210.04	3565242
2020-09-03	211.75	215.23	205.83	207.56	3533485
2020-09-04	210.89	213.35	205.32	210.94	3668891
2020-09-08	209.51	209.96	201.27	202.48	4574748
2020-09-09	204.19	204.83	202.03	202.22	4681380
2020-09-10	203.73	205.35	199.55	200.01	2510274
2020-09-11	200.24	201.91	198.95	200.92	2376385
2020-09-14	203.30	203.30	200.67	201.34	2756891
2020-09-15	202.00	202.59	197.98	198.00	3717632
2020-09-16	198.49	203.80	198.07	200.68	3571873
2020-09-17	198.21	199.89	194.51	194.83	4274772
2020-09-18	195.01	196.65	192.38	194.86	9066647
2020-09-21	189.90	194.17	187.47	194.00	4871299
2020-09-22	194.00	196.14	188.43	191.62	3355768
2020-09-23	192.00	192.92	185.87	186.12	3116142
2020-09-24	188.98	197.46	187.05	195.11	5114566
2020-09-25	192.96	195.39	189.61	194.95	3105989
2020-09-28	197.78	201.87	197.15	199.07	3280138
2020-09-29	198.16	198.77	195.43	196.79	2401523
2020-09-30	198.68	203.08	198.36	200.97	3075829
2020-10-01	201.53	203.13	197.87	198.55	2288651
2020-10-02	195.34	200.70	195.29	199.90	2541588
2020-10-05	201.93	202.84	199.59	201.80	2551633
2020-10-06	204.25	206.09	199.90	201.09	2833119
2020-10-07	203.90	205.00	201.17	203.60	2326917
2020-10-08	205.15	208.16	204.11	207.98	2330609
2020-10-09	208.76	209.81	206.07	207.54	3040923
2020-10-12	207.41	214.89	207.41	214.12	3474215
2020-10-13	214.01	214.11	209.18	210.81	3317312
2020-10-14	213.88	214.45	210.27	211.23	7557023
2020-10-15	209.58	210.73	206.90	208.60	4334014
2020-10-16	208.32	210.00	205.81	206.21	3246646
2020-10-19	207.39	207.91	204.59	205.69	3235296
2020-10-20	206.70	211.38	206.47	208.03	3336684
2020-10-21	207.39	207.95	202.01	202.91	3083593
2020-10-22	203.20	206.37	202.20	205.40	2137823
2020-10-23	206.76	208.21	204.02	205.04	2110153
2020-10-26	202.49	202.81	198.51	201.14	3249695
2020-10-27	200.00	200.59	195.41	195.68	3430420
2020-10-28	191.31	193.37	188.94	189.77	4214584
2020-10-29	189.80	192.35	186.90	189.94	3581156
2020-10-30	189.51	190.40	185.52	189.04	3661181
2020-11-02	192.00	192.70	188.23	190.20	2459562
2020-11-03	193.94	199.00	193.22	197.93	4545470
2020-11-04	196.25	200.82	194.90	197.87	3868514
2020-11-05	199.65	204.12	199.06	202.96	2892815
2020-11-06	204.34	204.39	200.42	201.26	2474711
2020-11-09	214.49	218.00	209.37	214.93	6960521
2020-11-10	215.25	218.38	211.18	217.47	4166465
2020-11-11	218.64	219.92	215.03	218.05	2680710
2020-11-12	215.22	216.86	212.40	214.51	3009267
2020-11-13	215.85	220.96	215.41	219.08	2832645
2020-11-16	223.53	224.60	220.03	222.38	3004948
2020-11-17	220.02	224.85	218.33	224.65	2722921
2020-11-18	225.00	227.72	223.51	224.30	2856225
2020-11-19	224.30	224.94	222.11	224.57	1505154
2020-11-20	223.00	224.81	222.63	223.35	1848687
2020-11-23	226.06	230.00	225.73	228.83	3378180
2020-11-24	231.10	238.12	230.63	237.50	3920282
2020-11-25	235.00	237.45	232.43	236.54	2272791
2020-11-27	237.00	237.30	233.79	235.40	1050396
2020-11-30	232.05	235.00	230.36	229.33	2705408
2020-12-01	231.96	234.87	231.35	232.08	2580965
2020-12-02	232.08	238.13	231.58	237.65	2136313
2020-12-03	237.29	238.85	234.64	235.47	2142890
2020-12-04	237.70	239.75	236.95	239.58	2371366
2020-12-07	238.54	239.85	235.45	238.45	1788559
2020-12-08	237.01	239.19	236.58	238.84	1371782
2020-12-09	240.00	245.36	239.53	242.82	3552254
2020-12-10	240.00	245.18	239.51	244.40	2541804
2020-12-11	240.81	241.20	237.10	239.99	2077319
2020-12-14	243.28	243.50	237.39	237.79	1927781
2020-12-15	239.50	243.61	237.19	242.43	2348775
2020-12-16	243.56	243.90	241.12	243.77	2400910
2020-12-17	245.00	245.93	243.00	244.43	2983609
2020-12-18	245.39	245.39	240.56	242.13	4078008
2020-12-21	250.29	260.85	248.76	256.98	7408489
2020-12-22	256.86	257.70	249.80	250.09	3603652
2020-12-23	251.50	260.58	251.30	256.45	3376142
2020-12-24	257.04	257.62	253.75	256.16	968146
2020-12-28	257.81	262.66	257.00	259.59	2793392
2020-12-29	260.26	260.86	256.50	258.01	1430868
2020-12-30	258.81	260.65	257.83	259.45	1566767
2020-12-31	258.80	263.93	258.00	263.71	2042807
2021-01-04	267.00	267.58	260.16	265.00	3572043
2021-01-05	263.88	273.50	262.57	270.93	4207081
2021-01-06	276.29	288.38	273.10	285.55	6383530
2021-01-07	287.77	295.89	286.68	291.65	4009730
2021-01-08	292.00	292.28	285.06	290.08	2799401
2021-01-11	286.80	295.00	284.20	293.83	2650134
2021-01-12	297.14	303.98	296.02	302.21	4814362
2021-01-13	300.08	303.72	299.10	302.94	2413821
2021-01-14	304.05	309.41	303.54	307.87	3192169
2021-01-15	301.19	304.86	296.88	301.01	3861251
2021-01-19	305.00	306.60	293.80	294.20	6727794
2021-01-20	295.82	297.45	287.48	290.47	4792644
2021-01-21	290.45	292.74	288.53	289.37	2517753
2021-01-22	286.69	290.59	285.50	289.39	2568757
2021-01-25	285.53	286.35	277.50	283.04	4575007
2021-01-26	283.93	285.77	280.08	281.76	3296846
2021-01-27	276.00	277.37	271.32	273.33	3891838
2021-01-28	274.61	279.83	271.33	275.02	3778696
2021-01-29	274.27	277.40	270.62	271.17	3411105
2021-02-01	272.66	276.80	272.00	274.73	2324088
2021-02-02	278.32	288.25	278.00	286.97	5195520
2021-02-03	286.61	289.81	285.18	288.55	2712770
2021-02-04	290.00	295.83	289.53	293.75	2994699
2021-02-05	295.00	297.24	292.19	293.50	2937821
2021-02-08	295.00	300.89	294.50	300.15	2826173
2021-02-09	299.60	302.45	297.70	300.46	2071700
2021-02-10	300.00	305.18	297.75	304.28	3213655
2021-02-11	303.98	305.01	299.17	302.32	2159868
2021-02-12	301.99	306.70	301.77	306.32	1976568
2021-02-16	310.00	312.92	309.22	311.96	2792198
2021-02-17	310.03	314.98	308.76	312.74	2464414
2021-02-18	309.22	314.50	307.58	309.90	2095144
2021-02-19	310.23	316.78	310.23	315.62	2749171
2021-02-22	313.00	320.56	312.21	316.87	3162272
2021-02-23	317.98	320.00	310.58	319.21	2942528
2021-02-24	320.17	330.97	320.10	330.64	3934425
2021-02-25	333.33	335.81	326.29	327.76	4137158
2021-02-26	325.77	328.68	319.04	318.23	3732221
2021-03-01	325.00	331.04	323.31	329.92	2959050
2021-03-02	330.00	336.19	329.51	330.94	2850325
2021-03-03	333.68	340.10	333.25	334.43	3606299
2021-03-04	333.13	339.76	323.92	329.29	3647614
2021-03-05	335.58	335.58	316.47	327.37	3740398
2021-03-08	331.36	337.59	329.10	334.19	2997991
2021-03-09	328.62	336.39	325.57	330.59	3324825
2021-03-10	332.07	342.40	331.53	342.02	3153109
2021-03-11	338.66	345.00	336.46	342.10	2756559
2021-03-12	345.22	350.00	343.64	348.81	2435774
2021-03-15	349.44	352.42	342.00	346.05	2277831
2021-03-16	345.28	346.90	337.75	341.71	2332558
2021-03-17	344.62	347.03	340.40	344.95	2710906
2021-03-18	350.75	356.85	346.99	348.00	3715240
2021-03-19	346.42	347.24	340.63	344.20	3512961
2021-03-22	341.06	342.88	336.00	339.33	2094548
2021-03-23	337.62	341.89	331.33	331.77	2457544
2021-03-24	333.42	336.94	328.44	328.65	3332168
2021-03-25	327.35	331.39	321.92	330.55	2804721
2021-03-26	334.51	335.45	322.69	327.39	3082556
2021-03-29	320.35	327.76	317.72	325.73	4533245
2021-03-30	329.41	335.75	328.85	332.01	2717270
2021-03-31	330.23	332.65	325.44	327.00	2624540
2021-04-01	324.30	329.66	324.16	327.64	2658951
2021-04-05	332.85	332.85	323.05	323.54	3234998
2021-04-06	324.49	328.54	324.00	327.06	1801975
2021-04-07	327.70	329.20	323.35	326.55	2157335
2021-04-08	324.29	331.49	322.97	331.14	2402755
2021-04-09	334.00	334.90	328.79	330.81	2347149
2021-04-12	332.67	334.48	329.94	331.84	2318780
2021-04-13	329.51	330.05	324.18	327.68	3575907
2021-04-14	328.55	344.47	326.15	335.35	9876753
2021-04-15	338.90	341.35	334.54	338.55	4354775
2021-04-16	340.29	343.74	338.62	342.31	4231858
2021-04-19	340.00	344.43	336.60	343.09	3228160
2021-04-20	339.97	340.47	329.35	331.88	3662274
2021-04-21	330.00	335.47	327.56	335.27	2733251
2021-04-22	334.62	336.97	330.29	330.85	2165200
2021-04-23	331.25	340.67	330.72	339.35	2165370
2021-04-26	341.94	345.90	340.89	343.52	2171458
2021-04-27	344.00	347.55	343.66	346.63	2088604
2021-04-28	348.00	350.12	346.09	348.11	2140875
2021-04-29	350.55	353.83	347.48	352.97	2584423
2021-04-30	351.12	352.82	347.20	348.45	2101069
2021-05-03	350.34	354.06	349.26	350.16	1871653
2021-05-04	348.90	351.78	342.57	349.84	2831390
2021-05-05	352.00	359.14	348.55	357.62	2098548
2021-05-06	359.77	366.30	356.50	365.97	3048665
2021-05-07	362.30	371.65	360.93	370.89	3378112
2021-05-10	373.50	376.98	368.50	368.68	3396306
2021-05-11	363.00	368.63	358.62	359.92	3734339
2021-05-12	363.07	368.13	353.27	354.40	3309798
2021-05-13	353.25	360.89	353.25	358.81	2674804
2021-05-14	362.00	369.51	361.70	368.77	2732312
2021-05-17	367.78	370.70	364.50	369.25	1826125
2021-05-18	371.38	373.08	364.00	364.56	2018638
2021-05-19	360.00	360.00	353.93	358.38	3695975
2021-05-20	358.98	361.95	353.35	359.78	1919583
2021-05-21	361.49	367.14	360.51	366.26	2657548
2021-05-24	367.32	369.72	365.51	368.29	1818182
2021-05-25	369.91	373.77	364.09	364.51	2630979
2021-05-26	365.00	368.79	361.91	367.40	2121254
2021-05-27	371.33	373.55	367.30	370.12	3897048
2021-05-28	372.00	373.07	368.26	372.02	2170561
2021-06-01	377.70	383.36	376.31	382.44	3644004
2021-06-02	383.33	384.67	379.37	383.44	2809704
2021-06-03	382.25	391.25	380.13	388.72	3003860
2021-06-04	389.68	392.05	386.32	391.45	2514077
2021-06-07	393.00	393.26	387.55	388.16	2188724
2021-06-08	385.79	386.48	382.22	384.70	2452596
2021-06-09	383.16	384.27	378.88	382.78	2026166
2021-06-10	389.64	389.64	372.35	373.94	3900798
2021-06-11	375.70	378.75	375.11	378.05	2117305
2021-06-14	377.43	378.75	370.70	372.92	2560497
2021-06-15	373.50	374.84	367.16	371.30	2302905
2021-06-16	370.99	374.08	365.25	371.00	3264194
2021-06-17	373.52	373.52	356.55	361.50	4146348
2021-06-18	356.52	358.38	348.13	348.83	6290084
2021-06-21	352.89	357.97	351.04	357.54	2717264
2021-06-22	357.00	359.88	352.64	357.53	1870813
2021-06-23	358.79	362.48	357.66	361.05	1713116
2021-06-24	363.00	370.88	362.78	368.75	2716625
2021-06-25	368.82	371.15	364.54	368.77	2782436
2021-06-28	367.80	368.87	363.86	368.71	1833383
2021-06-29	374.86	378.09	370.75	372.62	2365932
2021-06-30	370.90	380.11	370.90	379.53	2238381
2021-07-01	380.70	381.64	374.15	374.99	2571040
2021-07-02	376.31	376.60	372.42	374.16	1599595
2021-07-06	373.23	373.63	365.41	369.86	2162885
2021-07-07	367.50	370.09	362.18	367.67	2012801
2021-07-08	359.69	362.89	355.59	358.94	2940514
2021-07-09	366.00	372.15	364.95	371.76	2641825
2021-07-12	370.31	384.00	367.33	380.50	4135949
2021-07-13	381.06	385.33	372.01	375.98	6466774
2021-07-14	378.75	381.77	371.39	374.40	3295722
2021-07-15	371.24	378.75	370.57	373.35	2183883
2021-07-16	374.93	374.93	363.83	364.80	2583278
2021-07-19	354.00	355.19	349.00	354.72	4394635
2021-07-20	352.27	367.31	351.54	364.76	2937859
2021-07-21	368.04	374.90	367.93	373.50	2398848
2021-07-22	372.30	373.69	368.45	372.71	1887130
2021-07-23	374.59	378.00	371.38	374.05	1707088
2021-07-26	373.18	376.68	373.11	375.90	1559134
2021-07-27	372.50	375.14	369.22	374.84	1791771
2021-07-28	375.81	377.44	372.34	374.23	1668941
2021-07-29	377.03	379.51	374.81	377.55	1296615
2021-07-30	376.57	379.95	373.06	374.88	1474985
2021-08-02	376.17	386.93	375.75	378.19	2383212
2021-08-03	380.25	381.31	371.77	380.36	1494566
2021-08-04	378.48	382.65	375.76	377.86	1460508
2021-08-05	380.15	384.31	379.95	384.30	1583780
2021-08-06	388.88	398.86	388.64	397.89	3655764
2021-08-09	396.59	404.60	393.58	399.88	3319120
2021-08-10	400.12	410.63	399.50	407.97	3152266
2021-08-11	408.80	414.68	407.06	413.89	3000518
2021-08-12	414.38	418.62	410.56	415.00	2318873
2021-08-13	416.00	416.89	408.18	410.78	1980037
2021-08-16	408.99	408.99	402.15	408.35	1591335
2021-08-17	403.84	408.35	400.20	404.97	2077398
2021-08-18	402.60	406.11	398.59	398.80	2187776
2021-08-19	394.60	397.73	390.91	393.57	2241689
2021-08-20	391.49	396.45	391.00	395.87	1612127
2021-08-23	401.89	404.10	399.00	401.45	1857603
2021-08-24	403.59	409.66	402.70	408.56	1958368
2021-08-25	409.90	416.68	408.94	413.12	1845260
2021-08-26	415.88	420.73	411.16	412.41	2076546
2021-08-27	412.78	419.85	412.50	419.69	2174684
2021-08-30	419.95	420.76	412.72	411.60	2089407
2021-08-31	412.11	414.86	408.76	413.51	1958083
2021-09-01	413.16	416.11	410.31	413.66	1680365
2021-09-02	415.11	417.58	412.64	414.50	1832271
2021-09-03	414.00	415.12	410.60	411.31	1374128
2021-09-07	411.00	414.73	409.64	410.32	1558500
2021-09-08	409.22	410.98	404.70	405.00	1646164
2021-09-09	404.67	408.88	403.51	404.58	2424949
2021-09-10	408.00	409.79	403.16	403.48	1955994
2021-09-13	407.41	409.37	403.80	409.26	1802781
2021-09-14	410.30	417.01	402.78	403.69	3263151
2021-09-15	398.00	403.61	396.21	401.95	3199766
2021-09-16	404.52	405.98	394.89	396.68	2882949
2021-09-17	396.32	399.16	388.83	391.46	3845123
2021-09-20	377.82	380.86	372.50	378.13	3834484
2021-09-21	380.85	381.50	374.08	375.84	2377286
2021-09-22	380.80	389.29	379.71	385.47	2991275
2021-09-23	390.39	393.74	388.18	391.86	2517987
2021-09-24	390.47	392.49	388.60	390.85	1789664
2021-09-27	396.58	401.00	395.18	399.81	2788509
2021-09-28	400.45	404.21	388.39	389.50	2608961
2021-09-29	390.68	392.39	384.30	384.89	1955033
2021-09-30	388.00	388.02	376.62	378.03	2668590
2021-10-01	379.44	382.72	375.85	380.00	2382303
2021-10-04	380.21	386.87	372.82	374.15	2895551
2021-10-05	378.10	388.22	375.50	385.81	2508430
2021-10-06	382.38	389.55	378.66	388.05	2111769
2021-10-07	392.91	397.85	389.76	390.62	2348003
2021-10-08	390.83	394.31	388.18	392.81	1446728
2021-10-11	392.90	396.95	385.02	385.24	1787360
2021-10-12	386.22	388.59	381.02	386.53	2088229
2021-10-13	388.00	388.38	378.63	386.31	2392607
2021-10-14	392.00	393.66	382.20	391.20	3380905
2021-10-15	402.31	407.27	396.34	406.07	6451387
2021-10-18	408.01	415.94	407.60	413.69	3832324
2021-10-19	415.18	415.85	409.69	412.16	2568325
2021-10-20	411.00	414.33	406.20	407.89	2453437
2021-10-21	406.80	412.66	404.62	407.59	2162127
2021-10-22	409.99	415.36	409.10	414.32	2411032
2021-10-25	416.21	419.49	413.27	414.75	1824667
2021-10-26	416.37	419.81	413.76	417.61	1843341
2021-10-27	416.55	418.06	410.55	410.99	2067219
2021-10-28	412.00	414.92	409.06	414.82	1444653
2021-10-29	414.02	415.96	411.18	413.35	2061716
2021-11-01	417.07	418.73	413.25	416.70	1820782
2021-11-02	415.10	426.16	412.79	423.85	3000776
2021-11-03	423.12	424.00	412.56	417.90	3542395
2021-11-04	414.65	415.99	403.03	408.07	3802336
2021-11-05	411.40	414.45	406.10	407.08	2105586
2021-11-08	409.89	413.65	407.96	408.34	1728354
2021-11-09	406.11	407.58	400.06	405.35	2246913
2021-11-10	402.33	405.55	397.25	399.12	2243941
2021-11-11	400.14	403.76	398.51	402.34	1252402
2021-11-12	403.00	405.10	399.20	404.91	1360058
2021-11-15	406.00	407.34	403.91	404.81	1436452
2021-11-16	403.91	405.84	399.00	403.09	1310951
2021-11-17	401.85	402.65	391.47	391.55	2926990
2021-11-18	392.30	393.92	385.68	391.37	1848941
2021-11-19	382.38	390.24	381.04	387.39	2611891
2021-11-22	393.16	402.49	390.18	396.16	3059658
2021-11-23	400.25	406.96	397.51	406.34	2405701
2021-11-24	405.00	407.48	398.30	399.19	2186259
2021-11-26	384.48	391.71	382.72	389.39	2687915
2021-11-29	394.00	396.37	382.45	386.54	2883431
2021-11-30	383.53	386.83	377.26	378.99	4570434
2021-12-01	383.82	390.16	376.21	376.48	2477444
2021-12-02	378.00	389.09	376.03	387.54	3343716
2021-12-03	389.88	389.88	379.03	382.73	2807501
2021-12-06	388.67	393.60	383.49	389.30	1990217
2021-12-07	393.58	401.75	393.06	400.11	2440999
2021-12-08	401.23	401.71	395.14	397.32	1635227
2021-12-09	395.70	400.19	393.00	396.49	2111459
2021-12-10	398.00	398.86	388.66	391.06	1893761
2021-12-13	391.19	391.19	382.66	384.64	2313256
2021-12-14	383.56	392.50	383.26	388.82	2788459
2021-12-15	389.50	391.40	380.60	389.91	2802320
2021-12-16	395.13	399.84	391.80	397.37	3578189
2021-12-17	389.21	393.67	380.63	381.80	7067987
2021-12-20	375.52	375.63	366.65	371.61	3735570
2021-12-21	376.43	382.09	374.76	380.32	2942812
2021-12-22	380.42	384.01	379.27	382.33	1487922
2021-12-23	383.79	387.61	383.57	385.04	1624168
2021-12-27	386.99	389.11	385.00	388.04	1430760
2021-12-28	388.93	391.33	386.24	387.61	1528340
2021-12-29	387.97	389.46	384.42	386.20	1327800
2021-12-30	387.75	389.78	385.20	385.52	1160146
2021-12-31	385.00	387.00	380.84	382.55	1601272
2022-01-03	389.00	399.30	387.34	395.33	3338527
2022-01-04	402.23	410.28	401.18	407.48	3916412
2022-01-05	409.80	412.66	397.89	398.63	3469627
2022-01-06	401.00	401.20	386.43	396.93	2960923
2022-01-07	397.67	400.55	394.53	397.51	2360655
2022-01-10	401.32	404.37	394.22	399.17	3009436
2022-01-11	400.25	403.34	396.31	403.05	1748829
2022-01-12	403.24	404.12	388.56	390.31	4157980
2022-01-13	394.05	396.87	389.75	390.80	2497816
2022-01-14	382.13	384.39	375.00	380.94	4685335
2022-01-18	360.04	361.57	347.23	354.40	13140598
2022-01-19	358.34	359.71	346.39	347.32	7426064
2022-01-20	348.90	357.18	346.14	348.10	4599934
2022-01-21	345.54	348.99	340.72	343.91	4904089
2022-01-24	337.32	344.07	326.23	343.39	6573835
2022-01-25	337.86	342.93	330.91	341.55	3959335
2022-01-26	346.60	350.48	338.41	342.68	3745854
2022-01-27	345.67	348.77	337.72	341.03	2577150
2022-01-28	337.73	347.15	333.45	347.01	3714571
2022-01-31	344.60	355.21	343.44	354.68	3312350
2022-02-01	356.13	364.54	354.05	364.06	3303705
2022-02-02	363.50	368.53	357.83	363.06	2742362
2022-02-03	362.82	365.76	358.16	358.88	2372885
2022-02-04	362.17	370.95	361.02	367.60	3762311
2022-02-07	365.49	371.47	363.35	368.15	2635618
2022-02-08	371.08	372.65	366.25	370.10	3422322
2022-02-09	373.00	376.28	370.90	374.53	2250563
2022-02-10	371.71	377.40	368.83	370.57	2406181
2022-02-11	368.55	374.90	360.77	363.06	3142097
2022-02-14	363.06	364.29	357.18	360.24	2585620
2022-02-15	364.09	365.89	361.36	363.94	1847145
2022-02-16	361.35	363.02	356.53	360.05	2165268
2022-02-17	358.78	360.96	347.84	349.06	3102380
2022-02-18	345.57	350.00	343.37	346.04	2910900
2022-02-22	342.46	349.00	341.20	344.27	2590849
2022-02-23	347.57	349.26	339.82	341.19	2217335
2022-02-24	328.57	341.00	326.95	340.19	4563974
2022-02-25	340.19	350.70	340.19	350.12	2980478
2022-02-28	340.25	343.84	337.55	339.29	4245655
2022-03-01	337.40	338.16	327.02	328.20	5631495
2022-03-02	331.60	338.00	327.40	336.38	3469857
2022-03-03	338.87	341.50	330.13	333.42	2393694
2022-03-04	327.00	330.66	324.00	329.67	3294826
2022-03-07	326.82	327.79	320.85	321.89	3689854
2022-03-08	322.50	330.56	318.55	321.37	3596440
2022-03-09	331.68	337.47	330.03	333.59	3202098
2022-03-10	327.63	331.84	324.76	329.90	2232591
2022-03-11	334.37	336.61	326.71	327.00	2613505
2022-03-14	329.21	331.62	322.90	324.98	2342374
2022-03-15	327.07	331.90	324.84	329.16	2140675
2022-03-16	335.07	341.33	334.26	340.76	3468522
2022-03-17	337.37	343.60	334.90	343.27	2403730
2022-03-18	338.87	346.77	337.30	345.38	5861872
2022-03-21	345.26	346.30	337.15	339.00	3401215
2022-03-22	342.20	346.24	340.12	343.01	2840158
2022-03-23	340.00	340.83	335.13	335.61	2196798
2022-03-24	336.44	337.50	334.30	336.23	1944098
2022-03-25	337.43	341.83	335.48	337.49	1581392
2022-03-28	338.15	338.50	331.51	335.30	2182550
2022-03-29	342.47	344.00	336.73	339.66	2378721
2022-03-30	339.00	339.86	333.63	335.59	2650176
2022-03-31	336.13	336.50	330.10	330.10	2632043
2022-04-01	333.93	334.16	327.57	330.22	2444790
2022-04-04	330.00	331.87	325.86	328.21	2570807
2022-04-05	327.36	329.74	323.48	323.96	2573906
2022-04-06	320.00	320.62	315.75	316.26	3151265
2022-04-07	315.00	315.83	308.20	314.15	3562598
2022-04-08	313.58	323.68	313.00	321.39	3294183
2022-04-11	320.61	328.90	319.03	320.76	2747725
2022-04-12	321.68	327.12	318.01	319.78	2365242
2022-04-13	315.80	322.63	314.72	321.97	3022923
2022-04-14	328.47	333.03	319.03	321.64	5460927
2022-04-18	320.65	332.66	320.65	329.88	3653413
2022-04-19	330.47	337.20	330.47	335.95	2774844
2022-04-20	338.10	344.90	337.50	341.06	3040082
2022-04-21	344.33	347.35	333.36	334.30	3097791
2022-04-22	332.31	332.50	319.47	319.77	3125194
2022-04-25	316.38	322.16	312.74	321.42	3093646
2022-04-26	317.95	321.60	312.80	313.12	2791654
2022-04-27	312.14	319.24	312.14	313.23	2469304
2022-04-28	317.12	319.36	312.15	318.41	2178499
2022-04-29	317.25	319.08	304.71	305.49	3129608
2022-05-02	305.81	311.37	302.21	310.42	2968062
2022-05-03	311.52	319.52	311.32	314.66	2606151
2022-05-04	315.83	324.80	312.17	324.11	2629439
2022-05-05	320.50	320.68	308.69	313.07	2622086
2022-05-06	312.28	313.71	306.06	312.96	2375613
2022-05-09	308.92	313.77	304.98	308.89	3233951
2022-05-10	311.72	315.15	300.65	305.06	2798422
2022-05-11	305.06	310.91	301.00	301.55	2320564
2022-05-12	300.00	302.89	293.90	299.41	3408272
2022-05-13	303.63	309.63	303.57	306.99	2152474
2022-05-16	305.95	306.47	300.55	303.44	1569047
2022-05-17	309.87	314.32	308.13	312.97	2096198
2022-05-18	309.00	312.86	304.88	306.73	2033234
2022-05-19	303.82	309.99	303.39	308.20	2108751
2022-05-20	311.26	312.59	299.41	306.80	2201054
2022-05-23	312.72	321.83	311.07	316.61	2653032
2022-05-24	315.35	315.80	306.43	313.95	1870879
2022-05-25	311.25	317.60	309.98	314.90	1929450
2022-05-26	318.30	325.50	317.98	323.63	2440352
2022-05-27	326.75	328.67	323.19	326.58	2106682
2022-05-31	324.01	329.72	322.66	326.85	2722943
2022-06-01	327.00	329.27	315.83	321.85	2330155
2022-06-02	320.59	325.20	319.23	324.25	1957644
2022-06-03	320.88	322.50	317.50	318.68	1238861
2022-06-06	323.00	325.21	319.79	320.51	1099800
2022-06-07	318.28	321.84	316.66	321.51	2516789
2022-06-08	318.34	319.55	312.80	314.68	1438114
2022-06-09	313.56	314.14	304.02	304.22	2897621
2022-06-10	296.99	298.65	286.85	287.02	3870276
2022-06-13	279.00	286.42	278.32	283.32	4218123
2022-06-14	284.33	289.18	281.30	282.54	2487935
2022-06-15	287.16	294.48	284.17	290.07	2725792
2022-06-16	282.68	286.13	279.15	284.98	2777306
2022-06-17	282.13	286.26	278.15	279.79	5234356
2022-06-21	287.77	288.07	282.98	284.81	2506349
2022-06-22	282.29	286.01	281.04	284.54	2464716
2022-06-23	283.76	286.59	278.93	286.17	2547001
2022-06-24	291.00	303.13	290.00	302.75	3984332
2022-06-27	303.06	304.32	298.88	300.78	2091675
2022-06-28	305.90	308.97	299.18	299.49	2329015
2022-06-29	303.37	307.44	299.91	303.28	2475949
2022-06-30	296.58	300.34	292.23	297.02	2669548
2022-07-01	295.27	300.33	291.72	299.23	1749411
2022-07-05	293.00	297.35	288.36	297.20	2483079
2022-07-06	296.27	297.34	290.60	293.76	1774514
2022-07-07	297.66	299.07	293.60	298.60	2046455
2022-07-08	300.50	300.89	295.07	296.47	1438883
2022-07-11	293.20	296.54	291.88	293.18	1520253
2022-07-12	289.71	299.08	289.51	292.53	1772558
2022-07-13	290.51	291.19	285.81	290.15	1884091
2022-07-14	284.24	284.24	277.84	281.59	3171949
2022-07-15	286.50	296.43	285.15	293.87	3457630
2022-07-18	305.76	311.25	298.71	301.26	6767934
2022-07-19	303.59	319.14	303.50	318.05	5641124
2022-07-20	317.28	322.17	316.31	321.45	3489808
2022-07-21	320.51	327.16	319.85	326.54	2518823
2022-07-22	327.11	329.05	322.19	323.93	1830279
2022-07-25	325.97	327.29	322.60	324.12	4024480
2022-07-26	321.77	324.29	317.76	318.55	2054744
2022-07-27	320.29	326.39	318.38	324.54	2028448
2022-07-28	325.30	329.98	321.89	329.11	1820696
2022-07-29	329.50	335.18	329.50	333.39	2112387
2022-08-01	331.73	334.80	329.01	332.08	1476496
2022-08-02	329.50	331.83	327.22	327.88	1862939
2022-08-03	332.07	335.51	329.62	333.17	1770613
2022-08-04	333.28	334.30	330.62	331.87	1533372
2022-08-05	330.90	336.91	329.67	334.67	1876393
2022-08-08	337.11	338.84	334.34	334.68	1460469
2022-08-09	336.15	338.17	334.57	336.62	1587947
2022-08-10	341.36	349.70	341.35	347.91	2459505
2022-08-11	350.00	356.05	349.78	351.68	2361191
2022-08-12	353.44	354.56	350.15	353.82	2369177
2022-08-15	351.00	358.62	349.05	355.85	2045684
2022-08-16	352.99	356.47	352.02	354.97	1740922
2022-08-17	351.90	355.59	350.77	353.74	1576303
2022-08-18	352.66	355.10	350.86	354.52	1102200
2022-08-19	351.00	351.86	347.50	349.27	1812266
2022-08-22	342.44	344.53	340.76	342.42	1723896
2022-08-23	341.95	344.07	339.03	340.18	1538005
2022-08-24	339.02	344.32	338.49	341.94	1530842
2022-08-25	344.45	346.86	342.11	346.49	1763878
2022-08-26	348.34	348.74	336.00	336.40	1703941
2022-08-29	333.92	336.40	332.01	333.92	1835640
2022-08-30	335.00	336.01	331.18	331.13	1830322
2022-08-31	331.55	335.14	329.68	332.67	2487973
2022-09-01	329.87	333.69	324.62	333.50	1575083
2022-09-02	334.68	340.32	329.97	331.48	2215460
2022-09-06	332.32	333.25	323.46	326.49	1578145
2022-09-07	324.25	332.16	323.25	330.56	1496739
2022-09-08	330.29	335.81	327.36	335.38	1755566
2022-09-09	337.98	341.03	337.03	340.10	1445701
2022-09-12	341.66	344.37	340.09	342.58	1563384
2022-09-13	336.08	336.52	326.83	328.39	2242113
2022-09-14	328.45	330.93	323.50	327.26	1953279
2022-09-15	328.73	335.28	327.59	331.62	1489400
2022-09-16	326.38	329.00	319.79	326.21	2946756
2022-09-19	320.57	329.29	320.54	328.66	1652686
2022-09-20	325.70	326.80	320.01	323.26	1569913
2022-09-21	324.92	329.79	320.63	320.71	1796654
2022-09-22	322.32	323.39	311.20	312.92	2239883
2022-09-23	307.55	309.79	297.46	301.97	2918467
2022-09-26	299.00	302.10	292.31	294.62	2308809
2022-09-27	297.50	299.15	288.62	291.38	2007408
2022-09-28	294.00	302.41	292.46	300.79	2289657
2022-09-29	297.07	299.35	291.55	296.11	1930765
2022-09-30	296.00	301.09	292.70	293.05	1970815
2022-10-03	297.17	301.23	291.10	299.15	1938770
2022-10-04	306.80	315.16	305.88	314.87	2399524
2022-10-05	306.58	310.21	303.60	309.00	1992774
2022-10-06	307.39	309.08	303.42	304.67	1367385
2022-10-07	304.00	305.15	299.15	301.08	1790105
2022-10-10	303.63	304.72	298.43	300.54	1309747
2022-10-11	298.01	302.52	293.92	294.21	2392772
2022-10-12	293.99	299.78	291.71	295.31	1763838
2022-10-13	290.42	308.76	287.75	307.07	2724865
2022-10-14	307.46	311.62	299.07	299.99	2398350
2022-10-17	304.41	311.62	304.14	306.71	3118594
2022-10-18	321.67	324.48	312.00	313.85	6428583
2022-10-19	312.61	314.79	308.06	311.76	2363833
2022-10-20	312.10	316.05	309.00	310.81	2382314
2022-10-21	311.00	325.78	309.49	325.10	3545738
2022-10-24	328.50	331.24	325.85	328.70	2232767
2022-10-25	327.86	333.60	325.92	332.40	1837717
2022-10-26	334.52	338.67	334.14	335.69	2177102
2022-10-27	339.31	341.93	336.53	337.18	1998784
2022-10-28	338.52	342.58	336.00	341.82	1677052
2022-10-31	341.07	346.18	340.57	344.51	2224025
2022-11-01	345.13	348.69	343.77	348.58	2316558
2022-11-02	347.62	357.44	346.74	349.79	3224731
2022-11-03	347.50	350.67	342.59	348.87	2515632
2022-11-04	354.00	358.38	351.23	357.91	3172674
2022-11-07	360.01	362.96	358.52	362.56	2526872
2022-11-08	362.30	367.19	361.46	364.02	3501332
2022-11-09	362.95	367.15	360.88	362.00	3047193
2022-11-10	370.00	380.43	369.74	378.31	3790378
2022-11-11	380.00	387.00	378.75	385.17	3409056
2022-11-14	384.00	387.30	380.50	382.36	2609338
2022-11-15	385.98	389.58	380.65	382.88	3192390
2022-11-16	383.21	385.40	380.01	382.33	2303685
2022-11-17	377.15	381.72	375.01	379.78	2299419
2022-11-18	381.28	382.83	377.39	379.20	2384735
2022-11-21	378.90	380.77	375.42	380.21	1877529
2022-11-22	381.40	385.83	381.40	383.87	2019816
2022-11-23	383.90	388.20	383.41	386.25	1865756
2022-11-25	385.76	389.44	385.18	388.86	1129250
2022-11-28	385.43	388.39	380.89	382.36	2232764
2022-11-29	381.13	384.93	379.26	381.21	1746942
2022-11-30	382.50	386.15	375.10	386.15	2964127
2022-12-01	386.50	386.50	380.45	383.81	1706386
2022-12-02	381.52	382.52	378.40	380.58	1932530
2022-12-05	378.55	378.87	369.31	371.54	2329570
2022-12-06	369.48	370.37	360.33	362.91	3081920
2022-12-07	362.49	365.30	358.15	359.92	2128204
2022-12-08	362.03	362.59	356.06	358.08	1967822
2022-12-09	356.71	361.64	356.21	359.14	1588812
2022-12-12	358.57	364.01	356.34	363.18	1750370
2022-12-13	374.63	378.56	365.51	368.69	3062618
2022-12-14	367.01	368.83	359.45	360.38	2519710
2022-12-15	354.48	356.11	347.94	349.83	3164047
2022-12-16	345.08	347.78	343.41	346.35	5008921
2022-12-19	346.27	348.40	342.63	344.61	1646653
2022-12-20	345.99	347.42	343.49	344.49	1622994
2022-12-21	348.26	350.88	346.89	350.16	1923118
2022-12-22	347.16	348.05	339.88	345.58	1529264
2022-12-23	344.84	347.76	343.11	345.51	1062061
2022-12-27	346.51	347.75	341.79	341.97	1035110
2022-12-28	340.50	342.85	339.30	340.87	1117275
2022-12-29	342.44	344.64	341.24	343.43	1273551
2022-12-30	341.74	343.69	339.40	343.38	1031535
2023-01-03	345.50	348.60	342.81	346.22	1589777
2023-01-04	348.03	350.31	345.08	347.70	1880985
2023-01-05	344.25	345.14	340.14	343.76	1397960
2023-01-06	347.30	349.00	340.95	348.08	3097817
2023-01-09	351.88	356.50	349.50	353.00	1989134
2023-01-10	352.64	357.50	350.50	357.36	1610302
2023-01-11	358.87	365.50	356.21	364.48	2127013
2023-01-12	366.24	370.10	362.57	369.94	2103065
2023-01-13	363.49	374.35	362.36	374.00	3310238
2023-01-17	364.80	366.79	344.00	349.92	14448267
2023-01-18	348.32	354.79	347.80	349.09	5585162
2023-01-19	346.03	352.16	345.52	350.75	3100606
2023-01-20	349.87	352.25	338.21	341.84	11247154
2023-01-23	341.67	349.56	336.16	349.14	4915671
2023-01-24	340.00	350.30	340.00	348.33	2371973
2023-01-25	344.75	349.96	343.90	349.63	1985154
2023-01-26	351.73	355.00	349.52	354.97	1919172
2023-01-27	351.95	355.99	351.83	353.70	2427638
2023-01-30	353.29	362.33	352.40	357.46	3184633
2023-01-31	359.16	365.92	356.86	365.81	2311684
2023-02-01	359.10	368.94	358.76	365.71	2889433
2023-02-02	368.00	372.89	364.55	369.47	2619577
2023-02-03	365.62	374.57	365.44	369.95	2243051
2023-02-06	369.00	371.26	365.78	370.80	1816448
2023-02-07	368.17	376.31	367.34	374.40	2205581
2023-02-08	372.92	378.35	371.98	375.10	1893223
2023-02-09	377.04	379.68	367.80	367.99	2052544
2023-02-10	367.00	372.23	364.56	371.28	1933370
2023-02-13	369.09	375.06	368.00	374.02	1570700
2023-02-14	373.94	377.05	369.38	371.78	2155712
2023-02-15	368.74	374.37	368.25	374.34	1687569
2023-02-16	370.75	374.25	368.80	370.20	1947985
2023-02-17	368.05	371.06	366.86	368.50	1857335
2023-02-21	366.72	366.72	360.09	361.12	2403029
2023-02-22	361.63	363.00	358.04	360.89	2203940
2023-02-23	363.20	367.88	359.61	363.54	1931502
2023-02-24	360.17	365.18	359.53	363.85	2428661
2023-02-27	368.22	370.30	364.51	365.53	2842388
2023-02-28	366.00	366.01	351.33	349.15	4945557
2023-03-01	349.39	352.54	345.96	346.23	2717354
2023-03-02	343.99	349.78	340.49	349.10	3260264
2023-03-03	350.64	357.77	349.56	357.09	2396334
2023-03-06	358.06	358.86	353.73	357.05	1614160
2023-03-07	355.55	356.20	345.63	346.08	2048530
2023-03-08	346.19	349.69	345.17	349.29	1584632
2023-03-09	349.20	354.29	341.05	342.09	3177787
2023-03-10	338.87	339.93	326.03	327.67	4559749
2023-03-13	319.67	326.11	314.54	315.51	5660696
2023-03-14	324.77	326.38	318.95	322.15	3785873
2023-03-15	310.77	312.51	304.41	312.19	6596697
2023-03-16	309.00	318.32	304.92	315.09	4401879
2023-03-17	310.09	310.41	301.87	303.54	6369764
2023-03-20	306.78	312.20	306.26	309.53	3963653
2023-03-21	317.62	320.32	315.35	317.28	3242359
2023-03-22	317.28	322.22	313.49	313.67	2505897
2023-03-23	315.21	321.36	312.64	314.85	2585854
2023-03-24	310.15	312.75	305.36	312.57	2457182
2023-03-27	318.62	320.90	317.17	318.53	2300622
2023-03-28	319.09	320.61	316.12	318.44	1224463
2023-03-29	322.50	322.71	318.68	320.72	1475911
2023-03-30	324.56	324.87	319.88	321.14	1456528
2023-03-31	323.47	327.33	322.42	327.11	2281101
2023-04-03	326.14	328.98	323.16	326.52	1808836
2023-04-04	326.82	326.87	320.12	322.65	1536818
2023-04-05	319.62	322.20	319.37	321.53	1329340
2023-04-06	320.38	323.23	319.98	322.40	1310998
2023-04-10	322.40	324.99	321.31	324.96	1114386
2023-04-11	326.05	329.20	323.67	327.37	1559582
2023-04-12	331.72	332.07	327.18	330.24	1862442
2023-04-13	330.08	332.94	327.00	332.13	1765454
2023-04-14	336.53	339.63	334.32	336.92	2275657
2023-04-17	336.00	340.45	333.68	339.68	3012148
2023-04-18	328.00	336.55	326.13	333.91	7549535
2023-04-19	332.98	336.99	331.67	336.89	2625397
2023-04-20	334.95	339.31	334.32	338.71	2218025
2023-04-21	339.00	342.36	336.00	341.66	2278870
2023-04-24	341.99	345.06	341.53	343.96	1966254
2023-04-25	341.00	343.47	338.33	339.48	2138164
2023-04-26	337.58	340.60	334.64	336.56	2042094
2023-04-27	340.14	343.36	338.76	341.60	1768168
2023-04-28	340.05	344.10	339.70	343.44	1714119
2023-05-01	344.05	347.46	340.37	340.57	1375028
2023-05-02	339.01	339.89	330.00	333.37	2397583
2023-05-03	332.36	334.83	328.25	328.65	1825366
2023-05-04	325.95	326.98	318.56	321.26	2965114
2023-05-05	325.06	327.87	322.42	327.02	2413384
2023-05-08	329.64	330.30	325.67	326.51	1607368
2023-05-09	325.04	327.18	323.30	324.77	1253285
2023-05-10	329.92	329.92	319.08	322.55	1752373
2023-05-11	319.66	321.94	318.18	320.72	1515390
2023-05-12	322.04	323.22	317.32	319.50	1099060
2023-05-15	320.42	323.25	318.06	322.07	1178249
2023-05-16	322.50	323.07	320.50	320.81	1618975
2023-05-17	322.66	330.39	322.66	330.18	2098260
2023-05-18	330.00	330.60	325.66	329.58	1645540
2023-05-19	330.00	331.95	324.79	326.15	1546149
2023-05-22	326.15	327.34	322.43	324.92	1499004
2023-05-23	323.60	327.14	322.81	323.57	1551084
2023-05-24	320.39	321.90	318.80	319.81	1439076
2023-05-25	318.92	325.18	318.80	323.88	1618646
2023-05-26	324.72	332.87	324.00	332.01	2718654
2023-05-30	332.08	332.53	327.73	328.33	1998762
2023-05-31	326.07	327.25	321.82	323.90	2938032
2023-06-01	324.51	324.68	314.02	316.40	3339733
2023-06-02	318.24	325.27	317.05	323.65	3987763
2023-06-05	322.93	323.49	320.32	323.65	1462911
2023-06-06	322.43	328.07	321.40	326.80	1495628
2023-06-07	327.64	337.84	326.32	335.75	3382887
2023-06-08	335.36	336.33	331.34	335.47	2010162
2023-06-09	335.21	336.20	332.54	336.02	1703003
2023-06-12	338.44	340.09	336.35	339.49	2291289
2023-06-13	340.20	345.28	339.45	342.50	1772383
2023-06-14	344.78	347.73	337.23	338.42	1819396
2023-06-15	337.32	344.00	335.70	339.74	3322660
2023-06-16	341.38	341.40	337.11	338.31	4544941
2023-06-20	335.32	335.38	329.23	330.72	3208987
2023-06-21	328.45	330.00	324.92	325.07	2158659
2023-06-22	323.69	324.26	319.01	319.58	2412217
2023-06-23	316.56	317.71	314.07	314.71	2612014
2023-06-26	315.13	316.64	312.17	312.36	2480985
2023-06-27	312.41	315.68	310.56	313.45	2156849
2023-06-28	311.72	314.90	310.69	313.66	2423479
2023-06-29	317.85	325.50	316.25	323.09	3553574
2023-06-30	325.82	326.03	322.45	322.54	2361843
2023-07-03	322.41	329.40	322.41	326.61	1106831
2023-07-05	323.95	324.61	319.63	320.05	2561728
2023-07-06	318.00	318.64	312.84	313.00	2897815
2023-07-07	313.20	317.37	312.70	315.17	2903136
2023-07-10	316.67	320.08	316.00	316.47	1775938
2023-07-11	318.83	321.04	314.58	320.88	2042581
2023-07-12	324.58	333.35	324.25	326.40	2741432
2023-07-13	327.35	329.28	325.69	328.68	2787765
2023-07-14	331.99	332.48	325.02	326.19	1815195
2023-07-17	325.89	327.49	324.36	327.20	1778480
2023-07-18	327.30	338.25	327.30	337.27	3899130
2023-07-19	338.00	345.88	331.30	340.55	6037364
2023-07-20	339.16	351.68	339.16	350.86	3915002
2023-07-21	351.78	355.08	346.78	351.96	3217355
2023-07-24	352.83	361.62	352.00	358.93	3517526
2023-07-25	357.42	360.82	353.98	354.70	2892975
2023-07-26	354.49	360.26	354.28	357.56	2281562
2023-07-27	358.13	360.54	354.17	354.51	2010761
2023-07-28	356.11	356.50	351.61	353.23	1827589
2023-07-31	354.88	357.20	354.02	355.87	1385712
2023-08-01	354.00	357.87	353.39	357.72	2024407
2023-08-02	354.99	354.99	348.87	351.10	2107550
2023-08-03	349.99	355.21	348.62	353.16	1840492
2023-08-04	353.34	358.73	352.51	353.22	1725271
2023-08-07	355.40	357.67	353.92	355.56	1260463
2023-08-08	351.70	352.00	342.03	348.26	1917387
2023-08-09	346.82	348.46	342.49	342.69	1326159
2023-08-10	344.07	347.26	339.80	340.40	1345914
2023-08-11	339.93	341.79	337.55	340.73	1256837
2023-08-14	337.41	338.45	334.86	337.74	1347039
2023-08-15	333.30	334.03	330.48	332.21	1657764
2023-08-16	330.54	332.92	328.97	329.11	3340306
2023-08-17	330.00	333.99	324.00	327.52	3135291
2023-08-18	324.32	327.62	323.20	324.93	1730485
2023-08-21	325.39	326.39	319.39	322.06	1983723
2023-08-22	322.48	322.64	318.31	318.79	1810287
2023-08-23	320.62	322.45	318.00	322.33	1429147
2023-08-24	322.15	327.49	319.51	319.96	1185557
2023-08-25	320.80	322.72	318.19	320.15	1159572
2023-08-28	321.34	326.60	321.34	325.97	1440275
2023-08-29	325.56	332.70	324.68	329.80	1831735
2023-08-30	330.00	331.91	327.65	328.58	1131451
2023-08-31	329.41	330.49	325.96	327.71	1271233
2023-09-01	329.67	331.62	326.21	327.40	1201407
2023-09-05	327.34	328.48	322.63	323.75	1846007
2023-09-06	322.31	324.14	319.31	321.13	2120866
2023-09-07	320.62	324.22	320.13	321.96	1471138
2023-09-08	321.92	325.97	321.66	325.52	2026803
2023-09-11	328.26	330.15	324.29	324.65	1283102
2023-09-12	324.01	335.28	324.00	330.90	2054652
2023-09-13	333.50	337.01	330.82	334.98	2164992
2023-09-14	339.00	345.12	336.85	344.57	2822721
2023-09-15	345.15	346.19	341.86	342.54	3063887
2023-09-18	342.54	344.26	339.27	343.32	1356719
2023-09-19	343.46	344.97	337.97	341.89	1660396
2023-09-20	342.61	343.80	336.29	336.70	1225777
2023-09-21	334.50	334.69	330.08	330.24	1685328
2023-09-22	330.10	331.54	326.83	327.89	1669558
2023-09-25	327.07	329.29	325.28	328.84	833525
2023-09-26	325.61	327.43	322.42	323.82	1481824
2023-09-27	324.98	325.00	318.98	321.95	1493003
2023-09-28	320.21	326.84	320.21	325.20	1389644
2023-09-29	327.20	327.96	322.27	323.57	1403878
2023-10-02	322.03	323.58	317.10	318.50	1303821
2023-10-03	315.27	315.68	304.39	306.12	3118598
2023-10-04	304.85	309.06	303.48	308.60	1872003
2023-10-05	307.36	310.55	304.21	310.50	1584764
2023-10-06	308.11	315.32	307.17	312.48	1595270
2023-10-09	308.90	313.48	308.37	312.61	1094602
2023-10-10	314.47	316.85	312.29	314.77	1194030
2023-10-11	315.43	316.63	311.60	313.02	1672491
2023-10-12	314.15	314.25	308.02	309.85	1727714
2023-10-13	312.00	316.18	308.17	309.30	1785777
2023-10-16	313.18	315.90	310.25	314.39	2273906
2023-10-17	313.38	316.18	305.91	309.36	4122960
2023-10-18	307.00	307.22	301.48	301.96	3460269
2023-10-19	301.96	305.34	298.63	299.19	3211804
2023-10-20	298.50	303.25	298.10	300.05	2328977
2023-10-23	298.29	303.55	298.19	299.22	2959982
2023-10-24	300.00	303.10	299.08	299.18	1697300
2023-10-25	298.60	300.00	295.03	296.76	1809273
2023-10-26	296.96	300.14	294.78	296.99	2011172
2023-10-27	297.55	298.27	289.36	289.91	2601664
2023-10-30	293.45	301.81	293.29	300.83	3065158
2023-10-31	301.68	304.29	300.70	303.61	2611046
2023-11-01	303.33	308.25	302.84	307.16	2345370
2023-11-02	309.69	314.54	308.00	313.76	2596968
2023-11-03	318.46	329.33	317.93	327.62	3742027
2023-11-06	326.66	328.90	322.10	323.91	2087563
2023-11-07	322.13	326.39	321.29	323.95	1504999
2023-11-08	323.95	326.66	323.67	324.56	1484489
2023-11-09	326.00	326.65	319.66	320.78	1788040
2023-11-10	323.32	326.06	321.65	325.51	1781440
2023-11-13	324.16	328.72	323.53	326.91	1403320
2023-11-14	333.53	341.78	332.47	338.72	3592920
2023-11-15	339.90	341.08	335.34	337.60	2534619
2023-11-16	337.76	339.75	335.01	336.67	1620383
2023-11-17	339.50	340.45	338.12	339.19	1465594
2023-11-20	340.00	341.32	337.50	339.45	3149459
2023-11-21	338.36	339.09	334.55	334.97	1901001
2023-11-22	336.94	338.91	335.37	338.64	1235402
2023-11-24	338.80	340.27	337.64	339.15	460100
2023-11-27	339.19	340.02	335.74	337.71	1250571
2023-11-28	337.38	338.40	334.87	334.90	1418976
2023-11-29	337.00	343.53	336.51	340.26	2038124
2023-11-30	341.68	344.76	340.09	341.54	1903754
2023-12-01	341.46	348.89	340.42	348.43	3623292
2023-12-04	346.30	350.49	345.29	349.39	2178216
2023-12-05	346.60	346.83	340.54	341.75	2429702
2023-12-06	343.51	347.00	341.60	341.97	1869436
2023-12-07	343.71	344.69	342.00	344.62	2162631
2023-12-08	344.31	352.29	343.78	350.83	2239001
2023-12-11	351.44	353.03	349.05	351.76	1635961
2023-12-12	351.41	354.00	349.58	352.61	1597669
2023-12-13	352.94	362.85	351.60	362.73	2876467
2023-12-14	366.50	386.20	365.00	383.47	5376303
2023-12-15	380.19	385.90	379.32	380.51	4522310
2023-12-18	381.26	382.76	375.91	376.40	2741011
2023-12-19	376.01	383.77	374.55	382.45	2091787
2023-12-20	380.73	385.13	377.25	377.52	1836529
2023-12-21	380.05	381.49	377.01	380.57	1301713
2023-12-22	382.00	383.49	379.41	380.65	1538183
2023-12-26	380.65	382.61	380.05	381.61	837409
2023-12-27	381.20	385.75	380.31	384.48	1367219
2023-12-28	384.52	387.76	383.63	386.41	1024818
2023-12-29	385.57	386.64	383.57	385.77	881319
2024-01-02	383.00	389.14	382.19	388.30	2263330
2024-01-03	383.88	385.40	376.76	381.79	2265306
2024-01-04	383.55	387.09	381.95	382.95	1618314
2024-01-05	381.92	389.47	381.08	386.44	2913924
2024-01-08	385.97	389.08	382.03	388.86	1902568
2024-01-09	384.60	385.95	381.77	383.74	1708765
2024-01-10	381.35	383.05	378.53	381.96	1547381
2024-01-11	380.89	380.98	374.68	379.75	2209933
2024-01-12	383.34	385.85	376.58	377.75	2223834
2024-01-16	378.36	385.01	374.32	380.45	3926571
2024-01-17	375.20	380.20	374.13	377.18	2415333
2024-01-18	380.33	381.64	374.56	376.91	1771217
2024-01-19	376.73	383.30	372.07	382.20	2603278
2024-01-22	386.36	392.73	384.56	385.96	2922749
2024-01-23	379.98	383.36	378.63	380.77	3313294
2024-01-24	381.81	384.61	379.18	379.40	2235811
2024-01-25	382.69	386.71	382.01	382.70	2376324
2024-01-26	378.65	380.90	376.75	377.79	3464718
2024-01-29	375.89	380.84	374.24	380.56	1632534
2024-01-30	384.00	387.92	381.59	386.87	3897864
2024-01-31	386.00	393.91	383.70	384.01	3421105
2024-02-01	384.43	389.54	378.80	383.85	2138452
2024-02-02	381.80	388.74	380.60	387.86	2180892
2024-02-05	384.60	385.33	381.00	383.02	2231062
2024-02-06	383.02	386.82	383.00	384.99	1488144
2024-02-07	385.31	387.07	382.50	386.66	1963216
2024-02-08	386.00	388.11	381.34	385.04	1913833
2024-02-09	384.77	386.13	382.59	384.26	2028204
2024-02-12	385.00	396.35	384.32	392.64	2797421
2024-02-13	387.59	389.16	375.20	378.75	3030784
2024-02-14	380.88	381.48	375.78	378.04	2041326
2024-02-15	379.42	387.21	379.14	385.42	2218890
2024-02-16	383.24	387.58	380.95	384.44	2376824
2024-02-20	380.95	385.58	380.85	384.52	2358977
2024-02-21	381.84	388.66	381.26	388.27	1773121
2024-02-22	389.23	395.60	389.00	390.47	2326776
2024-02-23	390.00	396.79	389.21	391.05	2247640
2024-02-26	391.05	396.06	388.82	390.22	1797790
2024-02-27	392.26	395.90	389.33	388.06	1725071
2024-02-28	387.19	393.26	387.00	393.18	2572859
2024-02-29	395.22	395.98	385.67	389.05	3139123
2024-03-01	389.63	391.04	385.25	388.10	1573017
2024-03-04	388.81	396.57	386.20	392.25	1955263
2024-03-05	390.72	397.49	390.31	390.91	2697770
2024-03-06	395.00	395.29	384.52	389.57	2692376
2024-03-07	391.90	394.51	387.06	388.43	2033080
2024-03-08	388.73	395.62	386.71	386.99	1657387
2024-03-11	385.67	386.41	381.42	386.16	1654403
2024-03-12	387.62	389.13	383.78	388.18	1703880
2024-03-13	388.91	395.25	388.18	392.31	2370677
2024-03-14	394.43	396.38	385.45	388.61	3029744
2024-03-15	388.87	391.13	386.40	387.21	3763948
2024-03-18	388.65	389.03	383.41	384.37	2069030
2024-03-19	384.07	390.78	383.71	388.66	1858220
2024-03-20	386.36	396.50	386.00	396.47	2157408
2024-03-21	399.77	414.02	399.09	413.71	4613791
2024-03-22	414.40	416.76	405.78	406.82	2190278
2024-03-25	406.87	410.46	403.86	404.94	1683977
2024-03-26	406.09	409.33	404.52	406.18	1406974
2024-03-27	409.62	415.49	408.37	415.25	2353629
2024-03-28	416.21	419.20	414.98	417.69	2409718
2024-04-01	416.68	417.95	412.00	413.51	1863918
2024-04-02	410.74	413.17	407.62	410.15	1976056
2024-04-03	411.00	416.63	411.00	414.00	1549242
2024-04-04	418.00	419.00	405.70	406.25	1704684
2024-04-05	406.56	409.14	401.47	408.07	1694860
2024-04-08	409.10	412.53	407.55	410.54	1181923
2024-04-09	411.51	413.22	407.05	410.71	1247834
2024-04-10	404.01	405.45	397.29	400.76	1903250
2024-04-11	400.48	401.47	394.84	397.48	2176231
2024-04-12	392.84	394.09	387.12	389.49	2815758
2024-04-15	407.00	412.87	398.69	400.88	6176998
2024-04-16	404.45	404.97	395.18	396.86	3459728
2024-04-17	402.40	407.12	401.18	403.91	4373757
2024-04-18	405.49	407.86	402.41	403.11	2776465
2024-04-19	404.06	408.00	403.01	404.00	2805466
2024-04-22	406.94	417.98	404.57	417.35	4165569
2024-04-23	417.71	425.35	416.20	424.00	2662338
2024-04-24	421.50	424.58	419.61	423.04	1575931
2024-04-25	420.99	423.61	414.85	420.05	1970127
2024-04-26	420.23	428.53	419.64	427.57	2322674
2024-04-29	427.57	433.33	427.20	430.81	2456938
2024-04-30	428.50	431.39	426.00	426.71	1830134
2024-05-01	426.69	433.43	425.19	426.95	2313676
2024-05-02	431.20	433.65	428.17	432.57	2087512
2024-05-03	435.00	442.30	434.92	438.18	2406445
2024-05-06	441.75	444.38	439.68	443.67	1914307
2024-05-07	445.17	447.42	442.87	443.80	2058336
2024-05-08	442.80	448.02	442.05	446.95	2006896
2024-05-09	446.34	456.43	446.34	455.56	2710171
2024-05-10	456.52	458.75	454.32	454.73	1823943
2024-05-13	456.27	457.20	453.32	453.56	1579582
2024-05-14	454.84	461.77	454.01	458.47	2412856
2024-05-15	461.59	466.19	460.95	466.09	2217704
2024-05-16	464.37	468.25	462.28	464.52	2070276
2024-05-17	466.38	468.66	464.25	467.72	1656079
2024-05-20	468.20	471.48	462.60	462.94	2591495
2024-05-21	462.23	471.31	462.20	470.41	2762730
2024-05-22	467.36	470.33	459.75	462.38	2729478
2024-05-23	464.23	464.31	457.41	458.15	2254680
2024-05-24	459.84	465.25	459.10	461.18	1932470
2024-05-28	459.94	463.69	458.91	459.81	1930788
2024-05-29	454.84	458.74	451.65	454.42	2315691
2024-05-30	453.00	455.86	447.60	450.23	2135290
2024-05-31	449.76	456.77	448.12	456.52	2638347
2024-06-03	458.87	458.87	450.20	454.98	1930715
2024-06-04	450.50	457.71	449.21	455.30	1834972
2024-06-05	457.55	463.02	457.50	461.68	1678887
2024-06-06	461.82	464.52	457.01	458.10	1597964
2024-06-07	455.44	461.16	454.50	454.91	1736189
2024-06-10	452.33	455.36	450.30	453.55	1698631
2024-06-11	451.04	451.86	443.38	444.27	1938237
2024-06-12	455.60	457.64	446.19	448.70	1733049
2024-06-13	446.73	448.32	442.15	446.35	1849094
2024-06-14	441.99	448.23	439.15	446.46	1559064
2024-06-17	445.10	450.78	443.39	450.18	1531648
2024-06-18	449.57	457.69	448.51	457.43	1798377
2024-06-20	458.00	460.41	455.24	458.05	2080573
2024-06-21	458.68	458.80	449.90	450.18	3919230
2024-06-24	451.25	463.52	450.00	462.09	1882184
2024-06-25	459.46	464.08	456.75	457.38	1633414
2024-06-26	455.41	457.93	452.45	455.86	2131737
2024-06-27	449.78	449.78	442.80	445.96	2835198
2024-06-28	450.10	457.34	449.53	452.32	3839657
2024-07-01	454.51	464.02	454.01	463.66	1850463
2024-07-02	461.51	466.27	459.60	465.61	1491787
2024-07-03	469.04	469.89	465.82	467.92	993915
2024-07-05	467.47	467.58	460.13	464.75	1594040
2024-07-08	467.65	474.86	464.04	464.82	2214374
2024-07-09	465.60	479.30	461.58	472.83	4525354
2024-07-10	472.51	479.86	469.85	478.89	1946041
2024-07-11	480.00	483.16	476.27	479.23	2252304
2024-07-12	480.93	483.44	478.10	479.88	2727751
2024-07-15	480.25	493.00	476.31	492.23	3568195
2024-07-16	494.00	506.59	491.99	503.02	3981658
2024-07-17	503.00	509.48	499.43	502.18	3909113
2024-07-18	499.52	503.69	484.22	486.21	3320237
2024-07-19	489.12	492.60	483.19	484.93	2032670
2024-07-22	484.56	489.47	482.38	487.04	1792477
2024-07-23	487.08	495.81	486.28	492.15	2020493
2024-07-24	489.26	495.99	485.82	486.70	1598598
2024-07-25	486.05	496.11	483.23	491.71	1489796
2024-07-26	495.72	504.00	495.65	499.03	2249857
2024-07-29	500.42	502.00	491.06	492.72	1599475
2024-07-30	498.31	509.47	498.30	505.67	2642528
2024-07-31	504.86	517.26	504.86	509.03	2658903
2024-08-01	510.00	514.02	494.68	500.12	4006779
2024-08-02	491.10	494.46	467.21	470.64	6115462
2024-08-05	447.59	463.18	437.37	459.02	4177225
2024-08-06	461.01	475.25	457.43	470.22	2209283
2024-08-07	479.39	488.55	472.57	473.01	2587633
2024-08-08	477.87	487.73	477.16	485.77	1936684
2024-08-09	485.02	492.00	482.20	490.26	1622719
2024-08-12	490.26	492.87	483.75	485.50	1839468
2024-08-13	490.29	493.27	486.47	491.94	1243798
2024-08-14	492.90	499.35	488.40	498.70	1545768
2024-08-15	505.00	506.91	498.26	499.02	1732298
2024-08-16	497.05	504.91	497.00	504.26	1587216
2024-08-19	505.00	507.78	501.86	504.68	1028042
2024-08-20	503.87	504.16	496.50	497.34	2122653
2024-08-21	499.50	500.78	494.03	496.46	917087
2024-08-22	497.00	499.70	494.79	497.75	944020
2024-08-23	502.75	512.44	499.85	509.42	1751832