MGM Historical Prices

Summary

Key Stock Metrics

29.19

(October 30, 2025)

52-Week Low

413.20

(February 14, 2025)

52-Week High

680.00

(January 24, 2000)

All-Time High

32.55

(November 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-04	193.13	195.63	192.50	193.75	11380
1999-01-05	192.50	193.13	190.63	190.63	14430
1999-01-06	190.63	191.25	190.00	190.00	12330
1999-01-07	190.00	190.63	188.75	190.00	9700
1999-01-08	190.00	192.50	189.38	190.63	14070
1999-01-11	191.25	195.00	190.00	191.88	18020
1999-01-12	190.63	191.25	188.75	188.75	6300
1999-01-13	187.50	191.25	186.88	190.63	8530
1999-01-14	189.38	190.00	186.25	186.88	10020
1999-01-15	187.50	189.38	187.50	189.38	5930
1999-01-19	186.88	190.00	186.25	186.25	50820
1999-01-20	188.13	188.75	186.88	188.13	6720
1999-01-21	189.38	189.38	188.13	189.38	7550
1999-01-22	189.38	190.63	187.50	189.38	10960
1999-01-25	190.00	190.00	187.50	187.50	5590
1999-01-26	185.63	187.50	185.63	186.88	7790
1999-01-27	186.88	188.75	183.75	183.75	20700
1999-01-28	180.00	183.75	180.00	180.00	4550
1999-01-29	182.50	185.00	180.00	185.00	5670
1999-02-01	184.38	185.00	178.13	178.13	4690
1999-02-02	178.75	179.38	173.75	179.38	7410
1999-02-03	178.13	178.13	175.00	175.63	11710
1999-02-04	174.38	175.00	173.13	173.75	9180
1999-02-05	173.75	173.75	169.38	170.00	34330
1999-02-08	170.00	173.13	167.50	170.63	23020
1999-02-09	170.63	171.25	169.38	170.00	5510
1999-02-10	170.00	171.88	170.00	171.88	7890
1999-02-11	170.63	171.25	168.75	171.25	11420
1999-02-12	170.00	170.00	166.88	166.88	3680
1999-02-16	168.75	170.00	164.38	166.25	9060
1999-02-17	165.63	168.13	163.75	165.00	27700
1999-02-18	165.00	165.00	162.50	165.00	36070
1999-02-19	165.63	166.88	163.13	165.63	13400
1999-02-22	167.50	168.75	164.38	165.63	6250
1999-02-23	165.00	165.00	159.38	165.00	11510
1999-02-24	165.00	167.50	164.38	165.00	4240
1999-02-25	165.00	165.00	160.00	160.63	8820
1999-02-26	160.63	165.63	158.75	163.75	17000
1999-03-01	162.50	163.75	161.25	163.75	6800
1999-03-02	163.75	165.00	161.88	163.75	3530
1999-03-03	163.13	166.25	163.13	165.00	6500
1999-03-04	165.00	168.13	165.00	166.25	15280
1999-03-05	165.00	168.13	164.38	166.88	4030
1999-03-08	168.13	168.13	164.38	165.63	8710
1999-03-09	163.13	165.00	161.88	163.75	14140
1999-03-10	163.75	165.00	161.88	163.75	19300
1999-03-11	163.13	165.00	163.13	163.75	8880
1999-03-12	164.38	166.25	163.75	166.25	6240
1999-03-15	166.88	167.50	163.75	167.50	23410
1999-03-16	169.38	169.38	165.00	165.63	9480
1999-03-17	165.63	165.63	163.75	165.00	3520
1999-03-18	164.38	165.63	163.75	163.75	4890
1999-03-19	161.88	162.50	159.38	161.88	20890
1999-03-22	160.63	161.88	160.00	161.25	15560
1999-03-23	160.63	161.88	160.00	161.25	9490
1999-03-24	161.25	163.75	161.25	163.75	14300
1999-03-25	162.50	164.38	161.88	164.38	7550
1999-03-26	164.38	165.00	163.75	164.38	9020
1999-03-29	164.38	164.38	162.50	163.75	6230
1999-03-30	163.75	164.38	162.50	163.13	36920
1999-03-31	162.50	165.00	161.25	162.50	41820
1999-04-01	163.13	163.75	161.88	162.50	17480
1999-04-05	162.50	165.00	161.88	161.88	12680
1999-04-06	161.88	162.50	160.00	160.00	12100
1999-04-07	160.00	161.25	157.50	158.13	32020
1999-04-08	158.13	160.00	156.25	160.00	10020
1999-04-09	160.00	160.63	156.25	158.13	12530
1999-04-12	156.25	156.25	146.25	148.13	37370
1999-04-13	148.75	151.25	148.75	148.75	18740
1999-04-14	148.75	150.00	148.75	149.38	10750
1999-04-15	148.75	152.50	148.75	149.38	13950
1999-04-16	150.00	152.50	149.38	150.63	9900
1999-04-19	153.13	157.50	151.88	156.25	10000
1999-04-20	156.88	157.50	153.75	154.38	6700
1999-04-21	155.00	156.88	154.38	155.63	7220
1999-04-22	157.50	157.50	154.38	156.88	11400
1999-04-23	155.63	156.25	152.50	153.13	9330
1999-04-26	152.50	155.00	151.25	153.75	6550
1999-04-27	155.63	156.25	152.50	155.63	10980
1999-04-28	155.00	155.00	150.63	151.25	6820
1999-04-29	150.00	154.38	150.00	153.13	11260
1999-04-30	151.88	153.13	148.75	150.00	12550
1999-05-03	150.00	163.75	150.00	163.75	59700
1999-05-04	161.25	163.13	160.63	160.63	14990
1999-05-05	160.63	163.75	158.75	163.75	9410
1999-05-06	163.75	167.50	160.00	162.50	33310
1999-05-07	161.88	165.00	161.88	163.13	5400
1999-05-10	162.50	163.75	161.25	163.75	11680
1999-05-11	163.13	165.63	163.13	163.13	8170
1999-05-12	163.13	163.75	161.88	161.88	2280
1999-05-13	161.88	171.25	161.88	166.25	14470
1999-05-14	166.25	166.25	163.75	165.00	4900
1999-05-17	164.38	172.50	164.38	171.88	20790
1999-05-18	171.25	172.50	170.63	170.63	32260
1999-05-19	172.50	175.00	171.25	174.38	22990
1999-05-20	175.00	175.00	172.50	173.13	41720
1999-05-21	173.13	176.25	173.13	175.63	50930
1999-05-24	176.25	180.00	176.25	176.88	22890
1999-05-25	176.25	178.75	176.25	176.88	11690
1999-05-26	177.50	179.38	176.25	176.88	39510
1999-05-27	177.50	181.25	177.50	180.63	39010
1999-05-28	180.00	181.88	180.00	180.63	8370
1999-06-01	180.00	180.63	178.75	179.38	19890
1999-06-02	178.75	180.00	178.13	179.38	14760
1999-06-03	180.00	180.00	177.50	178.75	6090
1999-06-04	177.50	180.63	176.25	180.63	6040
1999-06-07	179.38	179.69	178.75	178.75	7940
1999-06-08	179.38	179.38	178.75	179.38	6990
1999-06-09	179.38	180.63	176.88	178.13	11750
1999-06-10	177.50	178.75	175.63	177.50	8210
1999-06-11	176.88	177.50	174.38	175.63	6640
1999-06-14	176.88	178.75	173.75	175.00	4080
1999-06-15	167.50	173.13	166.88	173.13	23880
1999-06-16	171.88	173.75	170.63	171.25	27240
1999-06-17	170.00	171.25	169.38	170.63	16500
1999-06-18	170.00	171.25	169.38	169.38	23930
1999-06-21	169.38	169.38	167.50	168.13	12420
1999-06-22	167.50	170.00	167.50	170.00	16590
1999-06-23	170.00	170.63	169.38	169.38	11440
1999-06-24	170.00	170.63	168.13	168.13	41700
1999-06-25	168.75	170.63	167.50	170.00	9330
1999-06-28	168.75	171.88	168.75	171.25	6540
1999-06-29	170.00	171.25	169.38	169.38	17590
1999-06-30	168.75	171.25	162.50	162.50	31800
1999-07-01	162.50	166.25	162.50	166.25	28750
1999-07-02	167.50	171.25	167.50	170.63	38970
1999-07-06	170.63	171.25	170.00	170.00	3370
1999-07-07	168.75	170.00	166.25	167.50	58840
1999-07-08	167.50	168.75	166.88	168.13	28420
1999-07-09	167.50	170.63	166.25	170.00	8500
1999-07-12	171.88	175.00	166.25	171.25	21150
1999-07-13	171.25	171.25	167.50	169.38	11860
1999-07-14	169.38	169.38	166.25	168.75	38040
1999-07-15	168.13	171.25	168.13	171.25	40930
1999-07-16	170.63	170.63	170.00	170.63	6670
1999-07-19	171.25	171.88	170.00	171.25	33730
1999-07-20	170.00	171.25	170.00	171.25	9440
1999-07-21	168.75	171.88	168.75	171.88	6930
1999-07-22	171.88	172.50	170.00	171.88	10470
1999-07-23	171.88	171.88	167.50	170.00	9310
1999-07-26	167.50	169.38	167.50	168.75	8790
1999-07-27	168.75	170.63	168.75	169.38	7450
1999-07-28	170.00	170.00	166.25	167.50	4390
1999-07-29	166.25	166.25	165.00	165.63	5480
1999-07-30	165.63	168.13	165.63	168.13	3370
1999-08-02	167.50	169.38	166.88	166.88	5570
1999-08-03	166.88	168.13	166.25	166.88	11610
1999-08-04	165.63	166.88	165.63	166.88	11120
1999-08-05	165.63	170.63	165.63	170.63	26580
1999-08-06	170.63	172.50	170.00	172.50	36390
1999-08-09	171.88	171.88	170.63	170.63	25090
1999-08-10	170.00	170.63	170.00	170.00	33770
1999-08-11	170.00	173.13	170.00	173.13	66770
1999-08-12	171.88	171.88	166.25	168.13	5890
1999-08-13	166.88	168.75	166.25	168.75	9040
1999-08-16	168.75	170.00	168.13	170.00	12310
1999-08-17	170.00	171.25	170.00	170.63	5570
1999-08-18	170.00	170.63	170.00	170.00	7220
1999-08-19	170.00	171.88	168.75	170.00	11290
1999-08-20	168.13	171.88	167.50	170.63	23370
1999-08-23	171.25	172.50	168.75	171.88	13710
1999-08-24	171.25	173.13	170.00	173.13	62670
1999-08-25	171.25	175.00	170.00	175.00	20940
1999-08-26	175.00	175.00	171.25	172.50	11500
1999-08-27	172.50	172.50	170.63	170.63	27110
1999-08-30	172.50	172.50	171.25	172.50	18140
1999-08-31	172.50	173.75	171.88	172.50	38800
1999-09-01	172.50	173.13	170.63	171.25	14200
1999-09-02	170.63	171.25	168.13	168.13	35730
1999-09-03	168.75	173.13	168.75	170.63	15700
1999-09-07	170.00	170.63	168.13	170.00	11070
1999-09-08	168.75	170.00	168.13	170.00	5620
1999-09-09	169.38	170.63	167.50	170.63	4450
1999-09-10	171.25	180.63	171.25	179.38	32210
1999-09-13	177.50	177.50	175.00	175.00	7650
1999-09-14	175.00	176.25	171.25	171.88	3420
1999-09-15	173.13	175.00	172.50	173.13	24270
1999-09-16	173.75	173.75	168.75	169.38	12390
1999-09-17	168.13	172.50	168.13	171.88	18210
1999-09-20	171.88	172.50	171.88	171.88	7940
1999-09-21	171.88	171.88	168.13	168.75	12060
1999-09-22	168.13	170.00	166.88	169.38	15860
1999-09-23	170.00	171.88	166.88	168.75	39510
1999-09-24	168.75	172.50	166.88	172.50	44130
1999-09-27	171.25	171.88	169.38	171.25	27760
1999-09-28	172.50	173.75	170.00	171.25	47810
1999-09-29	171.25	176.25	171.25	173.75	36390
1999-09-30	173.75	176.25	173.75	175.63	16700
1999-10-01	175.00	175.63	173.13	173.75	39250
1999-10-04	173.75	176.88	173.75	175.63	15150
1999-10-05	175.63	176.25	171.25	172.50	18100
1999-10-06	171.25	173.75	169.38	171.25	43550
1999-10-07	170.00	170.63	168.75	170.00	23570
1999-10-08	169.38	171.88	168.75	171.25	23680
1999-10-11	171.25	176.25	171.25	176.25	45000
1999-10-12	176.25	176.25	173.75	175.63	43280
1999-10-13	175.63	178.75	175.63	176.88	14200
1999-10-14	175.63	179.38	175.00	178.75	10370
1999-10-15	176.88	178.13	174.38	174.38	15080
1999-10-18	174.38	175.63	171.88	173.13	3770
1999-10-19	173.75	173.75	171.25	171.25	4620
1999-10-20	170.00	171.88	166.88	171.88	6620
1999-10-21	171.25	171.88	170.00	171.25	6370
1999-10-22	171.88	173.13	171.25	172.50	2820
1999-10-25	172.50	173.13	172.50	173.13	6190
1999-10-26	179.38	179.38	175.63	176.25	13850
1999-10-27	175.63	179.38	175.63	179.38	39150
1999-10-28	179.38	181.25	179.38	180.63	5760
1999-10-29	180.00	180.63	177.50	180.00	18760
1999-11-01	180.00	180.63	177.50	178.75	26910
1999-11-02	178.13	181.25	178.13	180.00	6730
1999-11-03	178.75	178.75	176.25	177.50	5060
1999-11-04	177.50	177.50	174.38	175.63	7760
1999-11-05	175.63	180.00	175.63	180.00	11470
1999-11-08	178.75	178.75	175.63	176.88	8440
1999-11-09	176.88	177.50	175.00	175.63	5140
1999-11-10	173.13	173.75	171.88	172.50	12120
1999-11-11	173.75	173.75	172.50	173.13	13520
1999-11-12	173.13	175.00	173.13	174.38	15680
1999-11-15	174.38	175.63	173.75	174.38	7260
1999-11-16	173.75	177.50	173.75	175.00	8670
1999-11-17	173.75	174.38	171.25	171.88	5860
1999-11-18	171.88	175.00	171.88	173.75	5520
1999-11-19	172.50	172.50	170.00	170.00	5360
1999-11-22	171.25	173.13	168.75	169.38	9070
1999-11-23	170.00	171.25	163.75	163.75	10630
1999-11-24	162.50	166.25	161.25	165.00	28250
1999-11-26	165.00	165.63	164.38	165.63	3070
1999-11-29	166.25	166.25	161.25	164.38	15920
1999-11-30	163.75	165.00	161.88	162.50	18500
1999-12-01	163.75	164.38	161.88	163.13	14780
1999-12-02	163.75	163.75	161.88	163.13	13130
1999-12-03	162.50	164.38	161.88	163.13	19700
1999-12-06	161.88	163.13	160.63	161.25	9370
1999-12-07	161.25	161.88	160.63	160.63	8750
1999-12-08	160.63	163.13	157.50	158.13	7370
1999-12-09	156.88	158.13	155.63	156.25	8430
1999-12-10	155.00	157.50	153.75	155.00	7400
1999-12-13	155.63	155.63	150.00	152.50	10190
1999-12-14	151.88	153.75	151.88	153.75	16370
1999-12-15	153.75	155.00	152.50	153.75	9460
1999-12-16	155.00	156.88	153.75	155.63	47630
1999-12-17	155.63	156.25	152.50	156.25	16040
1999-12-20	155.00	156.25	152.50	155.00	7280
1999-12-21	153.75	155.00	153.13	155.00	10060
1999-12-22	152.50	153.75	151.25	153.13	10110
1999-12-23	153.75	156.88	152.50	155.00	13410
1999-12-27	153.13	155.63	152.50	154.38	17650
1999-12-28	153.13	156.25	153.13	153.75	25800
1999-12-29	151.88	155.00	151.25	153.75	17640
1999-12-30	153.75	153.75	152.50	153.13	21220
1999-12-31	152.50	154.38	151.25	154.38	8830
2000-01-03	153.13	153.75	146.88	146.88	11350
2000-01-04	146.88	149.38	146.25	147.50	11320
2000-01-05	148.13	155.63	147.50	155.63	20460
2000-01-06	155.63	162.50	154.38	159.38	23950
2000-01-07	158.13	159.38	153.13	155.00	37430
2000-01-10	156.25	160.00	156.25	156.88	32490
2000-01-11	156.88	161.25	156.25	160.00	41750
2000-01-12	175.00	190.63	175.00	183.75	107670
2000-01-13	197.50	225.00	196.25	211.25	167270
2000-01-14	218.75	248.75	214.38	242.50	109830
2000-01-18	240.00	253.75	230.00	237.50	79290
2000-01-19	233.75	248.75	233.75	246.25	44650
2000-01-20	275.00	348.75	275.00	321.25	285310
2000-01-21	353.75	471.88	353.75	470.00	436470
2000-01-24	620.00	680.00	517.50	620.00	670760
2000-01-25	542.50	565.00	437.50	470.00	323230
2000-01-26	425.00	437.50	320.00	340.00	384870
2000-01-27	349.38	359.38	322.50	338.75	150840
2000-01-28	330.63	333.13	286.88	315.00	114570
2000-01-31	316.88	317.50	265.00	293.75	292930
2000-02-01	289.38	315.00	270.63	308.75	268020
2000-02-02	302.50	302.50	265.00	268.75	123420
2000-02-03	268.75	291.25	255.63	287.50	219720
2000-02-04	286.25	328.75	280.00	301.25	190980
2000-02-07	305.00	311.88	277.50	285.00	72630
2000-02-08	293.75	303.75	287.50	299.38	100600
2000-02-09	299.38	303.75	280.63	281.25	57640
2000-02-10	290.00	295.00	274.38	292.50	67600
2000-02-11	292.50	305.00	286.25	289.38	75510
2000-02-14	288.75	304.38	280.00	298.13	83080
2000-02-15	293.75	343.75	290.00	341.25	181210
2000-02-16	341.25	355.00	312.50	333.75	109860
2000-02-17	341.25	360.00	317.50	350.00	89900
2000-02-18	347.50	349.38	328.75	334.38	53590
2000-02-22	334.38	334.38	306.88	310.00	57130
2000-02-23	302.50	319.38	302.50	312.50	38150
2000-02-24	310.00	314.38	291.25	291.25	39780
2000-02-25	291.25	295.00	279.38	285.00	72550
2000-02-28	288.75	298.13	276.25	295.00	76260
2000-02-29	300.63	311.25	292.50	300.63	62510
2000-03-01	295.63	296.88	287.50	295.00	24820
2000-03-02	296.25	301.25	283.75	285.63	23080
2000-03-03	283.75	298.13	280.63	286.25	33840
2000-03-06	288.75	295.00	283.75	291.88	44600
2000-03-07	291.88	298.75	285.00	295.00	52020
2000-03-08	299.38	303.75	287.50	292.50	44930
2000-03-09	292.50	292.50	283.75	289.38	28290
2000-03-10	289.38	325.00	281.25	319.38	97600
2000-03-13	308.75	308.75	293.75	300.00	39200
2000-03-14	318.75	325.00	294.38	299.38	67850
2000-03-15	301.88	307.50	290.00	300.00	52650
2000-03-16	300.00	313.75	298.75	305.00	44640
2000-03-17	308.75	317.50	300.00	310.00	29190
2000-03-20	316.25	370.00	316.25	357.50	208130
2000-03-21	362.50	375.00	332.50	348.13	125710
2000-03-22	350.63	358.75	345.00	351.88	44310
2000-03-23	357.50	386.88	350.63	381.25	80950
2000-03-24	380.00	416.88	380.00	387.50	87570
2000-03-27	385.00	395.00	355.00	361.88	54810
2000-03-28	361.88	372.50	345.00	360.00	58230
2000-03-29	362.50	419.38	362.50	416.88	106300
2000-03-30	420.00	445.00	380.00	394.38	194400
2000-03-31	398.75	414.38	387.50	407.50	48540
2000-04-03	406.25	407.50	385.00	391.88	43470
2000-04-04	386.88	393.13	313.13	370.00	111600
2000-04-05	368.13	391.25	354.38	391.25	42900
2000-04-06	392.50	394.38	372.50	376.88	22360
2000-04-07	379.38	382.50	366.25	371.09	32290
2000-04-10	370.00	375.00	357.50	367.50	31610
2000-04-11	368.75	386.25	361.25	380.00	35710
2000-04-12	380.00	411.25	380.00	390.63	96600
2000-04-13	391.25	393.75	383.75	390.63	26970
2000-04-14	383.75	383.75	321.25	328.13	62720
2000-04-17	320.00	324.38	295.00	321.25	47520
2000-04-18	322.50	332.50	315.00	331.25	46600
2000-04-19	328.75	330.00	305.00	310.00	33780
2000-04-20	312.50	327.50	312.50	318.75	26540
2000-04-24	313.75	315.00	305.63	306.25	22660
2000-04-25	303.75	303.75	266.25	291.25	77400
2000-04-26	293.13	302.50	280.63	299.38	33630
2000-04-27	294.38	300.00	285.63	300.00	19130
2000-04-28	302.50	306.25	293.75	295.00	16410
2000-05-01	298.13	313.75	298.13	306.88	21910
2000-05-02	306.88	316.88	300.63	301.25	17940
2000-05-03	298.75	298.75	283.13	290.63	22400
2000-05-04	292.50	292.50	271.88	278.75	27210
2000-05-05	282.50	282.50	256.25	258.75	46570
2000-05-08	270.00	295.00	266.25	285.00	54050
2000-05-09	282.50	288.13	268.13	268.13	22520
2000-05-10	263.13	264.38	260.00	263.13	34010
2000-05-11	263.75	271.88	263.75	271.88	38820
2000-05-12	270.00	271.25	260.63	264.38	27860
2000-05-15	263.13	268.75	255.63	266.88	30820
2000-05-16	266.88	268.13	251.25	259.38	40990
2000-05-17	259.38	259.38	242.50	242.50	22690
2000-05-18	245.00	245.00	218.13	226.25	65980
2000-05-19	228.75	238.13	221.25	237.50	32330
2000-05-22	233.75	238.75	218.13	234.38	39670
2000-05-23	231.25	231.88	221.88	225.00	15720
2000-05-24	222.50	223.13	207.50	215.00	18960
2000-05-25	214.38	219.38	201.88	211.25	15940
2000-05-26	210.63	220.00	205.00	220.00	16790
2000-05-30	220.00	241.88	216.25	241.88	45570
2000-05-31	238.13	238.13	216.88	223.75	54750
2000-06-01	233.75	234.38	220.63	226.88	31970
2000-06-02	229.38	244.38	229.38	240.00	42240
2000-06-05	237.50	246.25	217.50	225.00	20480
2000-06-06	230.00	235.00	227.50	230.00	22430
2000-06-07	230.00	237.50	229.38	233.75	17330
2000-06-08	232.50	232.50	223.13	225.00	15440
2000-06-09	227.50	241.88	227.50	235.00	18640
2000-06-12	239.38	245.00	226.25	226.25	25450
2000-06-13	230.63	242.50	228.13	237.50	18520
2000-06-14	237.50	251.25	227.50	228.13	22140
2000-06-15	230.63	241.25	230.00	237.50	19460
2000-06-16	238.13	245.00	233.13	233.13	19790
2000-06-19	216.25	216.88	183.75	190.00	224940
2000-06-20	189.38	196.25	185.00	192.50	98610
2000-06-21	193.75	193.75	157.50	190.00	203570
2000-06-22	186.25	187.50	180.63	183.13	40700
2000-06-23	180.63	189.38	177.50	178.75	29890
2000-06-26	178.75	186.25	177.50	181.25	49460
2000-06-27	181.88	184.38	176.25	179.38	23490
2000-06-28	178.13	180.63	172.50	180.63	22030
2000-06-29	180.63	183.75	175.00	175.00	29190
2000-06-30	175.00	183.13	168.13	174.53	23640
2000-07-03	170.63	175.63	170.00	173.13	7110
2000-07-05	170.63	171.88	168.75	168.75	12630
2000-07-06	169.38	170.00	168.13	170.00	22050
2000-07-07	170.00	175.00	169.38	173.75	18440
2000-07-10	173.75	192.50	173.13	190.00	52130
2000-07-11	188.13	188.75	180.63	181.88	19390
2000-07-12	180.00	181.25	176.25	176.88	12180
2000-07-13	176.88	180.63	173.75	180.63	19310
2000-07-14	181.25	189.38	181.25	186.88	39480
2000-07-17	186.88	195.00	185.00	191.25	30520
2000-07-18	189.38	191.25	188.13	188.13	12110
2000-07-19	186.88	188.13	185.00	185.63	10990
2000-07-20	186.88	188.13	185.00	185.63	10420
2000-07-21	200.00	208.75	196.88	203.75	67270
2000-07-24	208.75	208.75	194.38	195.63	29510
2000-07-25	196.25	200.63	191.25	197.50	177070
2000-07-26	197.50	197.50	191.88	196.25	32160
2000-07-27	191.25	196.88	188.75	194.38	39370
2000-07-28	193.75	193.75	183.75	190.00	16180
2000-07-31	187.50	188.75	185.00	187.50	29890
2000-08-01	185.00	191.88	185.00	190.63	18070
2000-08-02	189.38	192.50	188.13	190.63	14020
2000-08-03	188.13	195.63	186.88	189.38	15830
2000-08-04	190.63	192.50	187.50	191.25	22390
2000-08-07	190.63	192.50	188.75	192.03	14520
2000-08-08	191.25	194.38	186.25	191.25	12020
2000-08-09	188.75	189.38	186.25	186.25	8780
2000-08-10	186.25	190.63	185.63	188.28	29570
2000-08-11	190.63	199.38	187.50	196.25	18350
2000-08-14	196.88	198.75	193.13	195.63	17220
2000-08-15	196.88	197.50	190.00	193.75	16550
2000-08-16	193.13	195.63	190.63	191.88	12830
2000-08-17	192.50	196.25	190.63	195.63	18060
2000-08-18	195.63	196.25	188.13	190.00	11280
2000-08-21	190.00	192.50	188.75	190.00	7250
2000-08-22	193.75	195.00	188.75	194.38	23340
2000-08-23	191.88	192.50	186.25	188.75	9540
2000-08-24	188.13	188.75	186.88	188.13	6540
2000-08-25	190.63	190.63	183.13	186.25	11460
2000-08-28	186.25	188.75	182.50	183.75	35710
2000-08-29	183.13	184.38	181.88	182.50	15330
2000-08-30	180.00	183.75	180.00	183.13	31050
2000-08-31	184.38	187.50	182.50	184.38	11320
2000-09-01	183.13	188.13	181.88	181.88	7790
2000-09-05	180.00	185.00	180.00	181.25	10640
2000-09-06	180.00	182.50	180.00	182.50	31400
2000-09-07	180.63	187.50	180.63	183.13	25010
2000-09-08	183.13	186.56	181.88	186.56	27300
2000-09-11	186.25	200.00	186.25	196.41	33160
2000-09-12	200.00	257.50	200.00	253.75	173770
2000-09-13	255.00	304.38	225.63	230.00	307600
2000-09-14	240.00	242.50	223.75	227.50	84200
2000-09-15	227.50	266.25	227.50	250.16	102270
2000-09-18	257.50	264.38	242.50	242.50	47960
2000-09-19	242.50	242.50	227.50	234.38	32610
2000-09-20	233.75	245.00	226.25	227.50	38500
2000-09-21	227.50	237.50	221.88	221.88	32670
2000-09-22	215.63	229.38	213.75	225.63	19700
2000-09-25	228.75	230.63	216.88	221.25	16160
2000-09-26	221.25	231.88	217.50	231.88	23760
2000-09-27	232.50	236.25	219.38	221.25	20130
2000-09-28	220.00	223.75	215.00	221.88	10260
2000-09-29	220.63	228.75	220.00	225.16	19830
2000-10-02	225.00	225.00	210.63	211.25	20100
2000-10-03	212.50	215.00	203.13	205.63	21630
2000-10-04	203.13	205.63	193.13	193.75	18170
2000-10-05	198.75	201.25	188.75	191.25	24300
2000-10-06	191.88	194.38	184.38	186.25	12190
2000-10-09	188.13	193.75	188.13	190.00	11000
2000-10-10	193.13	196.25	185.00	191.88	23450
2000-10-11	186.88	190.00	181.88	183.13	20890
2000-10-12	190.00	190.00	178.75	183.13	23390
2000-10-13	199.38	211.25	195.63	209.38	68640
2000-10-16	209.38	209.38	200.00	200.63	17040
2000-10-17	200.00	202.50	196.56	200.63	19770
2000-10-18	199.38	200.63	196.25	197.50	20910
2000-10-19	197.50	201.25	196.88	200.00	19850
2000-10-20	200.00	201.88	197.50	198.13	27900
2000-10-23	199.38	204.38	198.75	203.75	16630
2000-10-24	203.13	205.63	199.38	200.63	15370
2000-10-25	200.00	203.75	197.50	203.13	21990
2000-10-26	203.13	210.63	188.75	208.13	54210
2000-10-27	206.88	209.38	204.38	208.13	24130
2000-10-30	207.50	218.75	207.50	215.63	16850
2000-10-31	216.88	224.38	213.13	224.38	17240
2000-11-01	221.88	223.75	220.00	221.88	12190
2000-11-02	223.13	223.75	220.63	221.25	17810
2000-11-03	221.25	235.00	221.25	229.38	34930
2000-11-06	229.38	232.50	228.13	231.88	14980
2000-11-07	231.88	233.13	226.25	229.38	16870
2000-11-08	229.38	231.25	227.50	228.75	11890
2000-11-09	226.25	229.38	221.25	229.38	16250
2000-11-10	229.38	233.13	226.88	233.13	11110
2000-11-13	232.50	232.50	220.63	226.25	20380
2000-11-14	227.50	230.63	226.88	230.63	22210
2000-11-15	228.75	231.25	227.50	231.25	30230
2000-11-16	230.00	231.25	226.25	231.25	15500
2000-11-17	230.00	230.00	221.88	230.00	15150
2000-11-20	227.50	228.13	221.25	223.13	16380
2000-11-21	224.38	224.38	215.00	220.00	14200
2000-11-22	220.00	221.88	218.13	219.38	14500
2000-11-24	220.00	221.88	216.25	220.00	14900
2000-11-27	220.00	220.00	215.00	215.00	8410
2000-11-28	212.50	215.00	210.00	210.00	8790
2000-11-29	210.00	211.88	208.75	211.25	23150
2000-11-30	210.00	210.00	201.25	204.38	14410
2000-12-01	206.88	208.13	203.75	208.13	8940
2000-12-04	205.63	210.00	204.38	210.00	20380
2000-12-05	208.75	209.38	200.00	206.25	21280
2000-12-06	205.00	210.00	201.88	210.00	19300
2000-12-07	210.00	210.00	203.75	205.00	7350
2000-12-08	205.63	206.25	199.38	200.63	10960
2000-12-11	203.13	203.13	187.50	198.75	22230
2000-12-12	201.25	201.25	195.00	197.50	15660
2000-12-13	197.50	205.00	193.75	205.00	21130
2000-12-14	205.00	215.00	205.00	205.00	25730
2000-12-15	207.50	207.50	200.00	201.88	25450
2000-12-18	201.25	202.50	200.00	201.25	20350
2000-12-19	200.63	201.88	200.00	200.63	13840
2000-12-20	210.00	232.50	207.50	207.50	59630
2000-12-21	207.50	211.25	201.25	205.00	26880
2000-12-22	202.50	206.25	198.75	200.63	23170
2000-12-26	201.25	206.25	196.88	201.88	27260
2000-12-27	199.38	206.88	198.13	206.88	20340
2000-12-28	209.38	213.13	206.88	211.88	30650
2000-12-29	214.38	221.25	205.00	205.00	21030
2001-01-02	205.00	206.25	190.00	192.50	19310
2001-01-03	185.00	194.38	182.50	183.75	83320
2001-01-04	183.75	183.75	165.00	169.38	93280
2001-01-05	170.00	170.00	166.88	169.38	25690
2001-01-08	169.38	170.63	167.50	169.38	22720
2001-01-09	168.13	171.25	160.00	161.25	94920
2001-01-10	166.25	169.38	165.00	167.50	19910
2001-01-11	168.75	168.75	163.75	167.50	18670
2001-01-12	170.00	171.25	168.13	169.38	20600
2001-01-16	168.75	175.00	165.00	171.25	93210
2001-01-17	170.63	171.88	165.63	166.25	28510
2001-01-18	166.25	169.38	161.25	165.00	47200
2001-01-19	165.00	168.13	163.75	166.25	51530
2001-01-22	166.88	167.50	164.38	165.00	25000
2001-01-23	166.25	166.88	163.75	163.75	28700
2001-01-24	165.63	171.25	165.00	165.63	57370
2001-01-25	170.00	173.75	168.13	168.13	39840
2001-01-26	170.00	170.00	160.63	165.00	57880
2001-01-29	169.00	176.20	165.50	176.20	57150
2001-01-30	182.50	182.50	177.50	178.80	45690
2001-01-31	175.80	177.00	170.70	172.50	34730
2001-02-01	180.00	180.00	172.50	174.60	24290
2001-02-02	173.40	176.90	167.60	170.60	22510
2001-02-05	173.10	173.30	166.50	167.40	17330
2001-02-06	167.00	169.80	163.80	169.80	18980
2001-02-07	169.00	172.00	168.10	170.00	12980
2001-02-08	172.50	172.50	168.20	171.80	15140
2001-02-09	171.80	172.00	157.50	167.80	41250
2001-02-12	169.80	174.90	167.80	174.80	23260
2001-02-13	177.30	181.60	174.80	174.80	22410
2001-02-14	171.00	174.00	165.00	170.40	13540
2001-02-15	175.00	175.00	165.00	167.00	36640
2001-02-16	166.10	169.40	161.00	166.00	28320
2001-02-20	164.30	173.00	164.00	167.30	29800
2001-02-21	168.10	171.70	167.10	168.10	12030
2001-02-22	164.00	168.00	161.10	161.80	16970
2001-02-23	162.40	164.90	157.60	162.10	17410
2001-02-26	160.00	162.10	157.50	161.90	33190
2001-02-27	161.80	162.50	158.50	159.50	16190
2001-02-28	162.00	162.30	157.10	157.50	17480
2001-03-01	157.00	162.60	150.00	161.90	24250
2001-03-02	159.50	164.30	159.00	162.50	28030
2001-03-05	163.70	163.70	160.60	161.70	5270
2001-03-06	162.50	163.90	160.80	161.20	10080
2001-03-07	161.00	164.40	160.10	162.30	10870
2001-03-08	161.80	163.30	160.10	163.00	11820
2001-03-09	163.00	164.00	160.50	163.50	12110
2001-03-12	162.50	163.50	159.50	159.70	19740
2001-03-13	159.00	162.00	158.40	162.00	20580
2001-03-14	159.00	162.90	156.00	161.80	30880
2001-03-15	160.00	163.00	160.00	160.00	16260
2001-03-16	162.00	164.00	158.50	158.70	15620
2001-03-19	158.70	162.50	158.50	162.50	10650
2001-03-20	167.50	172.00	164.60	169.90	61300
2001-03-21	166.90	171.20	165.10	170.00	26530
2001-03-22	166.00	166.00	160.00	163.10	25260
2001-03-23	163.50	165.00	161.00	163.40	19700
2001-03-26	164.50	168.20	164.00	167.70	12250
2001-03-27	166.60	170.00	162.50	169.40	13410
2001-03-28	166.90	167.40	163.90	166.40	16420
2001-03-29	165.40	171.00	164.50	166.10	28880
2001-03-30	166.10	176.20	166.10	176.20	18650
2001-04-02	176.20	179.30	169.30	169.30	15600
2001-04-03	169.30	170.30	162.70	169.90	16620
2001-04-04	170.00	170.00	165.00	167.90	28460
2001-04-05	167.90	171.00	167.40	170.20	15040
2001-04-06	170.50	171.00	164.50	168.10	12220
2001-04-09	170.50	175.90	169.50	173.50	12690
2001-04-10	174.50	181.10	173.30	180.10	37440
2001-04-11	180.90	180.90	178.40	180.00	10570
2001-04-12	180.00	181.80	177.20	180.80	11760
2001-04-16	181.00	182.90	178.50	181.70	14550
2001-04-17	181.70	186.20	180.60	185.30	16420
2001-04-18	185.30	187.00	180.00	180.00	21840
2001-04-19	175.00	182.60	175.00	182.30	14900
2001-04-20	180.50	182.90	179.00	181.20	13110
2001-04-23	180.50	183.10	180.20	181.40	9720
2001-04-24	185.50	189.60	185.00	186.40	32370
2001-04-25	186.40	189.30	186.00	188.80	13820
2001-04-26	189.80	189.90	186.50	188.40	16520
2001-04-27	188.40	193.90	188.40	193.90	28960
2001-04-30	198.00	199.70	195.60	199.00	23680
2001-05-01	199.00	211.20	198.90	210.50	26810
2001-05-02	210.50	210.50	203.50	207.00	16970
2001-05-03	205.20	207.00	198.70	202.50	14460
2001-05-04	202.50	203.80	200.00	203.80	10880
2001-05-07	203.00	203.50	201.00	201.20	11120
2001-05-08	203.00	205.60	202.50	203.10	11770
2001-05-09	203.60	204.00	200.60	201.30	14440
2001-05-10	202.00	203.10	199.10	199.80	15740
2001-05-11	199.50	202.00	198.10	202.00	7750
2001-05-14	201.50	201.60	193.90	196.00	12740
2001-05-15	197.00	198.60	196.50	198.60	9670
2001-05-16	199.20	201.40	197.60	201.00	20260
2001-05-17	201.00	211.40	200.50	209.50	24620
2001-05-18	208.30	223.40	204.20	221.60	71890
2001-05-21	222.50	230.00	222.50	225.80	39500
2001-05-22	225.90	226.80	222.00	223.20	16080
2001-05-23	231.00	239.70	227.50	234.20	58140
2001-05-24	234.00	234.10	228.00	229.50	20420
2001-05-25	229.90	230.30	227.50	229.10	8180
2001-05-29	226.50	226.60	216.00	220.30	23740
2001-05-30	220.50	221.50	212.70	213.00	15370
2001-05-31	213.10	221.30	213.10	220.30	23400
2001-06-01	221.40	222.00	215.50	219.00	11290
2001-06-04	218.50	220.50	218.50	220.00	15530
2001-06-05	220.00	220.00	216.60	220.00	20040
2001-06-06	220.00	223.90	219.00	219.80	33290
2001-06-07	219.50	220.70	211.50	214.70	10710
2001-06-08	218.00	218.50	212.20	214.20	8490
2001-06-11	215.20	216.50	210.70	212.10	30220
2001-06-12	208.00	211.50	202.00	204.50	33120
2001-06-13	204.80	211.60	204.00	204.00	25880
2001-06-14	204.00	204.10	195.60	198.80	15850
2001-06-15	197.80	197.80	186.00	192.20	47050
2001-06-18	192.30	196.00	190.40	192.50	14620
2001-06-19	194.00	194.50	188.00	189.70	9680
2001-06-20	188.20	191.60	185.90	188.20	19180
2001-06-21	188.20	188.80	180.00	183.90	16880
2001-06-22	183.40	185.80	178.10	179.50	24360
2001-06-25	178.00	179.80	176.10	177.00	37920
2001-06-26	177.00	183.00	177.00	182.70	22030
2001-06-27	182.60	189.50	182.00	189.10	20560
2001-06-28	190.90	196.50	190.90	196.50	22170
2001-06-29	197.50	199.80	195.40	199.80	55200
2001-07-02	199.80	199.80	189.50	190.00	39590
2001-07-03	190.90	190.90	180.00	184.00	19640
2001-07-05	183.60	189.70	183.60	187.40	14180
2001-07-06	187.40	188.50	185.00	185.20	11220
2001-07-09	185.10	187.50	183.80	187.50	9040
2001-07-10	186.50	189.00	186.00	186.50	10950
2001-07-11	185.50	186.20	182.00	183.20	12360
2001-07-12	185.70	188.40	184.40	187.50	22430
2001-07-13	186.00	186.00	184.00	185.10	10300
2001-07-16	185.00	185.70	178.00	180.00	6420
2001-07-17	180.10	183.00	176.60	183.00	10490
2001-07-18	183.00	183.00	176.80	177.20	12780
2001-07-19	178.00	179.00	175.60	176.50	25510
2001-07-20	176.50	176.80	171.40	171.90	11510
2001-07-23	172.50	172.50	162.90	167.00	24350
2001-07-24	168.00	168.50	160.00	162.60	22290
2001-07-25	163.30	164.40	160.20	164.30	16220
2001-07-26	163.80	166.80	161.70	165.80	16230
2001-07-27	164.20	165.80	163.50	164.90	12280
2001-07-30	165.90	169.50	163.10	169.50	12800
2001-07-31	173.50	177.20	168.00	173.00	36640
2001-08-01	171.50	172.80	170.50	172.00	19130
2001-08-02	173.00	173.30	170.00	171.90	15480
2001-08-03	172.50	172.90	168.10	170.00	19650
2001-08-06	169.50	169.80	167.00	167.40	8530
2001-08-07	165.80	171.30	165.10	171.00	13200
2001-08-08	162.50	167.00	162.40	166.50	24850
2001-08-09	166.00	170.30	163.50	170.30	11640
2001-08-10	168.80	175.00	167.70	174.80	17170
2001-08-13	174.80	176.00	172.90	174.20	11700
2001-08-14	174.20	177.10	170.00	171.20	8870
2001-08-15	171.00	172.70	167.50	169.60	9810
2001-08-16	168.90	173.00	165.00	172.80	14220
2001-08-17	171.60	173.10	170.80	173.00	12560
2001-08-20	171.70	174.30	170.90	173.50	15050
2001-08-21	173.60	174.00	170.40	171.00	9620
2001-08-22	170.90	171.00	164.00	169.80	27400
2001-08-23	169.80	174.20	169.50	172.10	13260
2001-08-24	173.00	173.50	170.90	172.00	9210
2001-08-27	171.00	171.90	169.50	169.80	9570
2001-08-28	170.40	170.40	166.00	169.20	11000
2001-08-29	167.80	168.70	167.00	167.90	18270
2001-08-30	168.50	169.20	163.60	163.70	30230
2001-08-31	164.50	164.90	162.70	162.70	16230
2001-09-04	164.00	167.40	164.00	164.00	22090
2001-09-05	164.50	165.90	162.90	164.80	16090
2001-09-06	163.60	164.20	162.50	162.50	18050
2001-09-07	162.50	163.30	159.00	159.20	10340
2001-09-10	156.80	162.00	156.00	158.50	14950
2001-09-17	154.50	159.00	151.50	154.00	19040
2001-09-18	154.50	155.00	151.20	153.00	19640
2001-09-19	154.00	155.00	145.00	149.90	26810
2001-09-20	149.50	149.50	143.10	143.80	17290
2001-09-21	137.50	140.50	136.00	139.60	21700
2001-09-24	140.50	144.50	140.10	144.50	17690
2001-09-25	144.50	144.50	138.60	140.20	16070
2001-09-26	141.00	141.80	134.00	136.00	14980
2001-09-27	135.00	137.70	134.50	135.70	8830
2001-09-28	135.10	140.50	135.10	136.00	20160
2001-10-01	135.10	136.00	131.50	135.00	10600
2001-10-02	135.90	139.00	135.00	137.50	32630
2001-10-03	137.50	138.30	137.00	138.00	26350
2001-10-04	138.90	141.50	138.10	140.70	32090
2001-10-05	140.80	141.40	138.30	141.40	16430
2001-10-08	141.40	141.40	139.30	141.30	26680
2001-10-09	141.30	141.30	135.80	135.80	14050
2001-10-10	136.70	140.50	136.70	140.00	11170
2001-10-11	139.20	142.50	138.80	139.70	13590
2001-10-12	137.30	140.60	137.30	140.60	11110
2001-10-15	141.50	142.40	139.20	142.40	13690
2001-10-16	142.40	142.80	140.50	142.80	23780
2001-10-17	141.90	146.00	141.90	142.50	12130
2001-10-18	141.60	142.20	139.50	139.60	16640
2001-10-19	137.00	141.20	137.00	139.90	22490
2001-10-22	140.80	140.80	138.00	140.00	10510
2001-10-23	138.50	139.70	137.50	137.50	16760
2001-10-24	136.60	139.50	134.60	138.90	18260
2001-10-25	137.50	138.30	133.60	134.40	20220
2001-10-26	135.30	137.80	131.10	137.80	12930
2001-10-29	137.50	138.50	135.50	137.10	14350
2001-10-30	137.50	137.50	135.00	136.50	12880
2001-10-31	130.00	130.80	118.00	119.90	67780
2001-11-01	119.90	119.90	110.50	112.90	66250
2001-11-02	111.00	111.90	106.00	107.20	47370
2001-11-05	108.00	111.00	107.40	108.90	64330
2001-11-06	110.00	113.00	109.70	112.50	33380
2001-11-07	112.20	114.00	111.30	113.20	36640
2001-11-08	114.10	121.80	114.10	121.80	28790
2001-11-09	120.90	121.00	117.80	119.60	13120
2001-11-12	120.50	122.60	117.80	120.70	15590
2001-11-13	121.60	123.00	121.00	122.00	28570
2001-11-14	122.90	123.00	120.00	122.70	24590
2001-11-15	122.40	122.70	120.70	122.30	19240
2001-11-16	122.30	123.70	120.80	122.50	17020
2001-11-19	123.00	123.50	121.00	122.20	8490
2001-11-20	120.20	121.00	117.00	117.30	28090
2001-11-21	118.20	120.00	115.10	118.60	11980
2001-11-23	118.60	120.50	116.60	119.70	3520
2001-11-26	120.00	120.70	116.00	118.40	19820
2001-11-27	119.00	123.20	117.50	122.10	20170
2001-11-28	120.50	121.20	118.50	119.00	13500
2001-11-29	119.00	119.50	117.00	118.50	13560
2001-11-30	118.00	120.50	117.80	120.00	26690
2001-12-03	119.50	121.00	117.00	120.50	9740
2001-12-04	120.50	120.50	115.30	118.90	17860
2001-12-05	119.00	120.00	116.40	118.40	27510
2001-12-06	118.40	121.00	118.40	119.80	15690
2001-12-07	118.50	121.50	118.30	121.50	20770
2001-12-10	119.50	119.80	116.10	116.10	10230
2001-12-11	119.50	120.10	116.80	120.00	54430
2001-12-12	120.90	121.50	117.40	121.10	15730
2001-12-13	121.40	122.00	120.10	121.60	16620
2001-12-14	123.00	129.00	121.60	129.00	24060
2001-12-17	128.50	128.50	122.50	123.40	29840
2001-12-18	122.70	123.50	119.80	120.00	21660
2001-12-19	120.00	128.00	119.90	127.70	29480
2001-12-20	127.60	127.80	124.00	127.50	18770
2001-12-21	127.50	131.90	125.50	131.90	27940
2001-12-24	128.90	131.80	128.40	130.00	5460
2001-12-26	129.10	134.10	129.10	133.50	11200
2001-12-27	132.60	133.80	131.30	132.20	15400
2001-12-28	136.00	138.50	133.10	137.90	14350
2001-12-31	139.00	139.00	132.50	132.60	19850
2002-01-02	133.50	137.90	130.00	137.90	11810
2002-01-03	135.50	137.90	133.00	137.90	11900
2002-01-04	137.00	138.60	134.60	136.80	17960
2002-01-07	133.50	136.90	133.10	135.30	12730
2002-01-08	136.00	136.00	132.50	135.50	11790
2002-01-09	136.30	141.90	136.30	139.70	40790
2002-01-10	139.50	140.70	137.50	140.70	19330
2002-01-11	140.40	143.00	139.30	142.60	12040
2002-01-14	142.50	143.00	140.30	142.10	12150
2002-01-15	141.50	144.00	140.00	144.00	11260
2002-01-16	143.00	144.50	142.20	143.50	8660
2002-01-17	142.60	142.60	140.10	141.70	7320
2002-01-18	140.40	141.10	136.00	136.00	9840
2002-01-22	135.00	137.50	134.00	136.10	16430
2002-01-23	135.00	140.00	133.70	140.00	21860
2002-01-24	139.10	143.00	138.50	141.00	10440
2002-01-25	140.00	142.70	140.00	142.60	7870
2002-01-28	142.20	143.00	141.00	142.50	5660
2002-01-29	142.50	142.50	138.10	138.30	9180
2002-01-30	138.30	138.30	132.70	133.50	23040
2002-01-31	133.50	137.20	133.50	136.90	21950
2002-02-01	137.50	140.00	135.10	138.50	13980
2002-02-04	138.00	140.70	135.30	138.50	14690
2002-02-05	137.60	137.60	134.10	134.90	12790
2002-02-06	135.80	135.80	130.30	133.90	15450
2002-02-07	136.90	136.90	133.50	136.40	13910
2002-02-08	136.50	141.60	136.50	141.30	21890
2002-02-11	140.50	141.90	137.10	141.90	13180
2002-02-12	141.00	143.70	140.50	142.30	15200
2002-02-13	141.80	144.70	141.00	144.40	13320
2002-02-14	144.10	145.00	142.00	142.00	9810
2002-02-15	142.00	145.90	142.00	145.30	12230
2002-02-19	146.00	146.90	143.50	143.90	11810
2002-02-20	141.00	146.90	141.00	146.60	34770
2002-02-21	145.70	148.50	144.90	146.00	14520
2002-02-22	146.00	148.00	143.40	147.80	14640
2002-02-25	147.80	148.00	143.20	146.50	11770
2002-02-26	145.60	148.00	145.60	147.10	7550
2002-02-27	148.00	149.90	146.50	146.50	8300
2002-02-28	147.20	147.60	144.10	146.00	13690
2002-03-01	146.50	150.00	146.30	149.20	10830
2002-03-04	149.00	155.10	148.50	154.90	17940
2002-03-05	153.50	156.00	153.20	155.50	12140
2002-03-06	156.00	163.00	156.00	163.00	24830
2002-03-07	160.50	163.90	160.50	163.90	11630
2002-03-08	163.90	164.70	161.10	161.70	14660
2002-03-11	160.50	160.50	158.30	158.60	8790
2002-03-12	157.50	159.70	157.50	159.20	6020
2002-03-13	158.70	158.70	155.80	156.40	13280
2002-03-14	156.50	157.40	155.80	157.00	7570
2002-03-15	153.00	157.00	153.00	156.00	11670
2002-03-18	157.00	157.30	156.10	157.00	8150
2002-03-19	156.40	157.30	155.00	157.30	12700
2002-03-20	156.30	157.20	152.50	156.60	4280
2002-03-21	155.50	156.50	154.60	155.00	13160
2002-03-22	155.00	159.70	154.80	156.20	9850
2002-03-25	157.00	157.70	153.20	153.90	9150
2002-03-26	153.00	155.40	152.20	154.00	18230
2002-03-27	152.00	157.50	151.50	157.50	10870
2002-03-28	157.50	157.50	154.80	155.30	9460
2002-04-01	155.50	157.40	155.50	155.70	7980
2002-04-02	156.50	159.00	155.60	156.80	8600
2002-04-03	157.50	157.80	155.00	155.10	13390
2002-04-04	154.00	155.10	152.50	155.00	5450
2002-04-05	154.50	155.50	154.10	155.20	5590
2002-04-08	155.20	160.50	154.10	158.60	17690
2002-04-09	160.30	162.00	159.80	160.20	12930
2002-04-10	160.20	163.50	160.20	163.40	15990
2002-04-11	162.30	162.60	157.50	157.50	13480
2002-04-12	156.50	163.40	156.00	162.40	12520
2002-04-15	161.40	162.60	158.30	160.00	11700
2002-04-16	159.50	163.50	159.50	163.50	10220
2002-04-17	162.50	162.60	160.50	160.60	8080
2002-04-18	159.30	161.50	159.30	161.50	4830
2002-04-19	159.50	161.00	158.80	160.00	5980
2002-04-22	160.50	163.00	159.20	161.70	7250
2002-04-23	161.00	163.40	160.20	160.40	6050
2002-04-24	159.40	162.20	159.40	161.20	8630
2002-04-25	161.30	162.00	159.00	161.00	7400
2002-04-26	160.00	160.20	155.00	155.00	7690
2002-04-29	154.50	157.60	154.50	157.10	6760
2002-04-30	156.50	161.70	156.20	159.90	10880
2002-05-01	159.90	161.20	156.10	157.50	7320
2002-05-02	158.50	158.50	154.50	155.10	16770
2002-05-03	154.20	164.10	154.20	164.10	21090
2002-05-06	164.40	166.00	156.40	156.80	15540
2002-05-07	157.00	159.50	152.70	152.70	12310
2002-05-08	154.00	164.50	153.20	163.40	11670
2002-05-09	162.10	163.00	154.60	154.90	8660
2002-05-10	155.50	159.00	150.00	151.10	9800
2002-05-13	151.10	152.40	150.00	151.50	15990
2002-05-14	150.00	151.90	150.00	150.80	22530
2002-05-15	150.80	151.60	146.50	149.80	19980
2002-05-16	149.80	149.80	139.40	141.00	19960
2002-05-17	142.00	144.50	139.00	143.10	18840
2002-05-20	144.10	146.40	142.00	143.40	14090
2002-05-21	144.00	144.00	139.90	140.90	14640
2002-05-22	140.90	144.10	140.50	142.50	18280
2002-05-23	143.50	147.00	141.90	146.50	14270
2002-05-24	143.00	146.80	140.60	141.40	15170
2002-05-28	142.00	146.50	141.30	146.50	18470
2002-05-29	146.50	146.50	142.40	144.50	11740
2002-05-30	144.60	146.00	140.00	142.10	8590
2002-05-31	142.10	144.80	139.50	139.50	12900
2002-06-03	139.60	139.70	132.80	136.50	30230
2002-06-04	137.50	141.50	135.50	141.50	29340
2002-06-05	122.50	126.50	117.60	122.60	86590
2002-06-06	121.60	124.50	116.80	118.00	35520
2002-06-07	110.00	119.10	110.00	119.10	27900
2002-06-10	118.10	118.20	114.30	118.10	19200
2002-06-11	117.10	117.50	114.00	114.70	21070
2002-06-12	114.30	116.00	112.50	114.00	31710
2002-06-13	114.00	115.10	113.30	114.50	22700
2002-06-14	114.50	114.50	111.40	113.80	18140
2002-06-17	114.80	123.10	113.10	122.10	56480
2002-06-18	122.10	128.80	120.00	128.80	27820
2002-06-19	128.00	128.00	123.00	127.50	19740
2002-06-20	126.80	128.90	122.90	124.60	21780
2002-06-21	126.00	128.30	124.60	127.50	17650
2002-06-24	125.00	126.10	121.50	123.60	17330
2002-06-25	123.60	127.00	123.60	125.30	10850
2002-06-26	124.30	129.00	121.30	128.10	24030
2002-06-27	127.10	131.50	127.10	131.50	34940
2002-06-28	131.00	140.00	131.00	138.00	44780
2002-07-01	138.00	138.00	127.20	129.80	18670
2002-07-02	129.80	132.30	126.50	128.60	13300
2002-07-03	127.60	129.10	120.50	127.00	10240
2002-07-05	126.00	129.50	123.30	129.00	3050
2002-07-08	128.00	129.50	123.70	128.10	7500
2002-07-09	127.10	128.70	122.50	126.50	12990
2002-07-10	134.00	134.00	124.20	127.20	31440
2002-07-11	126.20	130.50	123.00	127.00	12410
2002-07-12	126.00	130.00	123.60	125.00	10720
2002-07-15	125.50	132.20	120.30	131.80	11550
2002-07-16	131.80	132.90	126.00	126.40	19300
2002-07-17	126.40	128.50	122.00	128.50	9640
2002-07-18	128.50	129.30	119.00	122.00	15570
2002-07-19	121.00	122.60	111.80	114.50	16170
2002-07-22	113.60	120.80	112.10	115.80	10850
2002-07-23	117.80	118.10	106.60	106.90	18960
2002-07-24	104.50	115.30	101.60	115.00	24220
2002-07-25	116.00	119.70	110.20	112.50	17690
2002-07-26	112.50	120.00	112.50	119.50	8640
2002-07-29	118.50	125.50	114.80	124.30	13730
2002-07-30	122.00	125.50	120.70	124.80	24490
2002-07-31	123.80	125.50	121.00	122.50	9660
2002-08-01	123.50	126.00	122.50	125.40	13220
2002-08-02	124.90	124.90	118.20	120.10	11690
2002-08-05	120.00	122.00	117.50	119.50	10830
2002-08-06	123.80	130.00	121.80	130.00	15410
2002-08-07	132.00	136.40	130.10	135.00	15600
2002-08-08	135.00	138.90	134.50	136.50	18900
2002-08-09	135.50	138.00	134.00	134.50	13010
2002-08-12	134.20	138.00	131.10	136.10	8590
2002-08-13	136.10	138.00	134.50	134.50	11040
2002-08-14	122.00	122.90	116.50	118.00	52020
2002-08-15	118.00	120.50	116.00	117.70	18890
2002-08-16	117.70	118.00	114.60	115.00	13550
2002-08-19	115.00	118.70	112.90	117.50	14950
2002-08-20	116.30	119.90	115.20	118.20	25840
2002-08-21	118.50	122.50	115.80	122.50	16550
2002-08-22	122.50	128.10	119.20	124.00	23920
2002-08-23	123.50	126.20	120.00	120.10	8720
2002-08-26	120.80	131.30	120.80	130.80	22230
2002-08-27	131.00	132.40	127.70	128.60	14310
2002-08-28	127.60	129.70	126.00	126.00	9810
2002-08-29	126.00	128.90	124.00	128.00	8520
2002-08-30	127.80	129.70	125.80	127.20	14270
2002-09-03	127.00	127.00	120.00	120.00	10920
2002-09-04	120.50	127.10	118.00	127.10	9750
2002-09-05	126.80	126.80	120.10	121.50	9990
2002-09-06	122.00	124.10	120.30	120.30	9180
2002-09-09	119.30	124.80	117.00	123.00	10510
2002-09-10	124.00	124.20	119.00	122.10	8120
2002-09-11	121.10	123.00	119.80	120.50	3480
2002-09-12	120.30	120.30	115.00	115.00	9330
2002-09-13	115.00	122.50	115.00	120.00	10430
2002-09-16	120.10	121.60	117.50	119.50	15210
2002-09-17	119.60	120.10	111.00	111.00	11960
2002-09-18	112.00	120.00	110.70	118.60	8940
2002-09-19	118.30	120.20	113.10	113.10	10710
2002-09-20	114.10	117.40	112.90	114.50	14790
2002-09-23	114.50	114.50	107.80	109.00	12810
2002-09-24	108.50	112.30	106.00	109.40	15010
2002-09-25	105.00	106.70	101.30	105.20	24580
2002-09-26	106.20	110.90	105.00	109.60	11430
2002-09-27	109.60	110.30	105.00	107.00	13620
2002-09-30	106.80	115.20	105.30	112.00	21100
2002-10-01	112.00	117.30	109.00	114.30	14240
2002-10-02	113.30	116.00	112.00	112.50	14190
2002-10-03	113.50	116.50	109.60	109.60	13770
2002-10-04	109.70	111.60	106.50	108.00	9400
2002-10-07	108.00	109.30	104.20	105.20	7340
2002-10-08	107.70	107.70	98.50	102.80	20250
2002-10-09	101.00	101.00	91.40	92.00	24650
2002-10-10	92.00	98.00	91.50	98.00	21210
2002-10-11	99.00	100.60	96.50	98.50	8680
2002-10-14	98.00	100.50	96.40	99.70	9050
2002-10-15	99.00	104.80	99.00	101.90	19180
2002-10-16	101.90	101.90	96.10	96.80	6040
2002-10-17	97.80	99.00	97.00	97.50	10980
2002-10-18	97.50	97.60	95.00	96.10	14480
2002-10-21	95.50	98.80	94.90	98.80	10250
2002-10-22	99.80	102.70	99.00	101.40	10410
2002-10-23	100.40	106.00	100.40	106.00	8400
2002-10-24	105.00	108.30	104.80	106.90	9770
2002-10-25	105.90	107.70	104.00	107.00	9840
2002-10-28	107.00	109.90	105.00	106.80	12740
2002-10-29	106.90	108.00	104.20	108.00	11740
2002-10-30	106.10	106.10	100.30	102.50	15830
2002-10-31	102.50	105.00	99.90	103.00	14600
2002-11-01	102.80	103.00	98.60	102.50	12950
2002-11-04	103.50	105.90	101.50	102.30	26740
2002-11-05	103.00	103.40	100.00	102.10	10810
2002-11-06	102.50	104.40	102.00	102.70	27720
2002-11-07	102.10	103.00	100.40	101.90	11850
2002-11-08	101.00	102.20	99.10	99.30	22660
2002-11-11	98.30	98.50	91.00	98.50	13880
2002-11-12	98.50	98.70	94.00	95.30	7580
2002-11-13	95.00	100.50	94.20	98.30	7520
2002-11-14	97.90	99.10	93.50	96.90	9160
2002-11-15	96.90	102.00	96.50	96.80	10630
2002-11-18	97.80	100.50	96.30	96.60	11780
2002-11-19	97.00	98.00	95.60	97.00	9290
2002-11-20	95.50	96.40	87.50	92.50	25720
2002-11-21	93.20	96.60	92.00	94.90	15620
2002-11-22	94.90	97.20	93.50	95.90	11050
2002-11-25	95.00	98.00	94.50	97.40	15050
2002-11-26	95.40	99.00	95.00	96.50	17830
2002-11-27	97.50	100.00	96.60	99.10	15060
2002-11-29	100.00	100.00	97.00	97.70	5250
2002-12-02	98.70	99.30	96.90	98.60	23480
2002-12-03	98.00	100.50	97.70	98.10	17260
2002-12-04	97.50	99.00	97.50	98.00	19970
2002-12-05	97.50	98.80	95.10	97.90	14390
2002-12-06	97.90	100.30	96.50	98.70	18510
2002-12-09	99.70	101.00	97.70	100.10	18910
2002-12-10	110.00	117.20	106.70	111.60	77050
2002-12-11	113.30	117.00	112.00	113.90	24090
2002-12-12	114.90	115.50	112.70	113.00	16730
2002-12-13	113.40	114.90	111.60	114.90	20460
2002-12-16	115.00	115.90	113.10	115.90	23140
2002-12-17	115.90	117.40	113.60	116.00	38490
2002-12-18	115.00	116.20	112.00	116.10	19390
2002-12-19	117.10	117.50	113.30	117.50	24850
2002-12-20	121.00	121.00	115.30	116.00	22990
2002-12-23	116.00	117.90	115.10	116.50	13500
2002-12-24	116.00	117.90	115.70	117.00	9340
2002-12-26	116.00	119.60	116.00	117.00	10160
2002-12-27	117.00	120.00	116.60	116.80	12400
2002-12-30	116.00	118.50	114.70	115.30	22140
2002-12-31	115.30	118.30	115.00	115.60	16560
2003-01-02	116.60	118.90	115.60	118.00	20330
2003-01-03	118.00	119.90	116.80	118.00	11310
2003-01-06	118.50	124.00	118.50	122.80	18600
2003-01-07	126.50	126.50	120.20	120.30	15690
2003-01-08	118.50	123.70	117.20	120.20	12930
2003-01-09	121.20	123.00	119.40	119.80	10840
2003-01-10	119.90	120.40	116.40	119.20	11750
2003-01-13	118.60	122.30	117.70	119.80	12460
2003-01-14	120.20	120.20	118.30	119.50	8760
2003-01-15	118.60	119.50	117.00	117.50	10870
2003-01-16	117.50	117.50	115.50	115.80	13430
2003-01-17	116.50	116.60	112.70	113.50	14220
2003-01-21	115.50	116.60	112.50	114.00	12660
2003-01-22	113.50	116.40	112.40	114.40	15210
2003-01-23	114.80	116.70	113.80	115.70	8600
2003-01-24	115.70	115.80	112.10	112.10	12920
2003-01-27	113.10	113.20	108.40	108.70	13620
2003-01-28	108.70	112.00	108.10	110.00	10330
2003-01-29	111.00	111.50	108.20	108.60	19060
2003-01-30	108.60	108.60	105.00	107.80	27320
2003-01-31	108.00	109.90	107.80	109.00	18900
2003-02-03	110.00	110.50	107.50	109.10	11060
2003-02-04	108.80	108.80	105.50	106.70	14090
2003-02-05	107.70	107.70	104.00	104.00	16250
2003-02-06	104.00	106.40	104.00	104.60	17860
2003-02-07	103.70	105.50	102.20	103.50	16350
2003-02-10	104.50	105.90	104.10	105.90	12810
2003-02-11	104.90	106.60	102.60	104.00	12660
2003-02-12	105.00	105.00	101.00	102.00	14910
2003-02-13	102.50	105.40	101.00	105.30	13290
2003-02-14	105.20	106.60	104.20	105.80	8800
2003-02-18	105.00	106.30	103.80	105.50	9380
2003-02-19	104.00	106.50	104.00	105.90	15020
2003-02-20	106.00	107.70	105.50	106.70	25770
2003-02-21	106.70	107.80	104.60	105.80	6830
2003-02-24	105.50	105.50	100.10	101.90	13890
2003-02-25	100.00	103.50	100.00	103.40	15840
2003-02-26	103.40	103.40	100.20	102.80	10020
2003-02-27	102.50	103.20	100.50	102.00	9800
2003-02-28	102.50	102.50	100.30	102.10	5100
2003-03-03	102.50	102.70	101.10	102.50	6570
2003-03-04	102.00	102.30	100.30	100.60	9300
2003-03-05	100.50	101.50	98.90	101.50	5990
2003-03-06	101.00	101.50	99.40	100.90	6010
2003-03-07	100.50	102.40	98.90	101.50	9090
2003-03-10	100.80	101.00	98.90	100.00	22670
2003-03-11	101.00	101.50	99.00	100.50	8540
2003-03-12	100.50	101.60	98.00	100.00	31150
2003-03-13	101.00	104.40	100.00	103.90	11430
2003-03-14	104.90	106.40	102.40	104.00	11320
2003-03-17	105.00	107.60	104.00	107.50	12860
2003-03-18	105.50	109.50	104.80	108.80	9500
2003-03-19	108.70	109.00	105.00	105.00	7990
2003-03-20	104.00	108.00	104.00	107.00	7910
2003-03-21	107.00	108.90	107.00	108.70	9620
2003-03-24	106.20	108.60	104.00	107.00	8570
2003-03-25	106.00	107.80	104.70	105.00	11910
2003-03-26	105.80	107.40	104.10	105.10	17090
2003-03-27	105.00	106.40	103.00	106.00	8930
2003-03-28	106.00	106.40	104.90	106.00	9820
2003-03-31	105.00	106.00	103.00	105.90	6740
2003-04-01	105.90	108.50	104.90	108.50	5630
2003-04-02	109.40	110.70	107.80	109.10	13910
2003-04-03	109.50	110.50	107.50	108.00	10730
2003-04-04	107.50	111.00	107.50	108.60	4740
2003-04-07	108.50	111.30	108.50	108.80	5930
2003-04-08	108.50	114.00	108.50	113.80	16470
2003-04-09	114.40	117.50	107.50	110.50	32090
2003-04-10	110.50	112.80	110.00	111.30	10490
2003-04-11	111.30	112.20	110.00	110.10	7080
2003-04-14	111.00	114.30	110.60	114.30	5540
2003-04-15	114.50	115.30	113.00	115.30	8320
2003-04-16	116.30	116.50	113.60	116.50	10350
2003-04-17	116.50	117.40	115.00	116.70	5410
2003-04-21	116.00	117.30	113.60	114.00	5230
2003-04-22	114.00	118.90	114.00	118.00	11230
2003-04-23	117.50	119.10	116.50	118.00	7230
2003-04-24	117.70	122.70	117.50	119.50	8480
2003-04-25	119.00	119.50	117.30	118.10	4800
2003-04-28	118.60	121.20	118.00	118.00	11230
2003-04-29	118.00	119.90	116.40	116.40	9010
2003-04-30	118.00	121.50	118.00	118.30	18250
2003-05-01	118.30	118.30	115.20	116.50	9290
2003-05-02	116.50	121.50	116.50	121.40	16780
2003-05-05	120.50	124.10	120.20	123.50	20330
2003-05-06	124.00	127.70	123.90	126.80	16170
2003-05-07	127.00	127.20	125.00	126.20	6770
2003-05-08	126.20	126.20	122.00	123.80	10760
2003-05-09	124.20	126.00	124.20	125.00	12680
2003-05-12	125.00	125.00	123.00	124.90	17000
2003-05-13	124.60	127.30	124.10	126.20	22560
2003-05-14	128.20	129.50	125.20	129.50	15750
2003-05-15	129.90	132.50	128.40	132.50	12520
2003-05-16	132.00	134.20	128.50	128.50	14270
2003-05-19	128.60	131.50	126.60	127.50	14140
2003-05-20	128.00	131.00	127.60	129.10	9760
2003-05-21	128.40	129.50	127.00	129.50	7380
2003-05-22	129.50	132.00	128.70	128.80	11110
2003-05-23	129.00	133.50	128.50	133.00	14710
2003-05-27	133.10	135.60	132.50	135.50	22280
2003-05-28	134.50	137.20	132.10	135.00	22920
2003-05-29	134.00	139.00	134.00	137.40	16060
2003-05-30	137.50	142.50	137.50	140.50	26420
2003-06-02	139.50	142.80	139.00	140.90	13700
2003-06-03	140.50	141.90	138.60	140.00	10070
2003-06-04	140.00	141.80	139.70	140.80	9530
2003-06-05	140.80	143.60	139.90	142.90	16460
2003-06-06	144.50	148.00	144.00	145.00	23900
2003-06-09	144.40	145.10	140.80	140.80	7790
2003-06-10	141.80	147.00	141.80	146.20	11810
2003-06-11	145.50	147.60	143.80	146.00	9570
2003-06-12	145.50	147.10	144.40	144.40	6430
2003-06-13	145.40	145.80	142.40	142.40	23110
2003-06-16	143.80	145.50	143.20	144.90	15590
2003-06-17	145.90	145.90	142.60	143.40	6960
2003-06-18	143.50	144.50	142.40	144.50	5580
2003-06-19	143.50	147.50	142.50	144.20	12550
2003-06-20	145.20	146.80	143.00	143.00	11920
2003-06-23	144.50	145.70	142.40	143.10	11250
2003-06-24	143.10	144.20	141.00	142.50	15110
2003-06-25	142.50	143.90	141.20	143.80	11790
2003-06-26	142.30	142.30	139.10	141.30	37670
2003-06-27	140.30	141.00	139.00	139.70	18470
2003-06-30	139.90	141.60	138.90	141.50	28120
2003-07-01	142.50	143.60	141.30	142.50	21220
2003-07-02	142.60	145.50	141.50	145.50	28230
2003-07-03	144.50	144.50	142.30	142.50	5190
2003-07-07	143.50	145.00	143.00	144.30	7020
2003-07-08	145.30	148.50	144.30	147.60	14700
2003-07-09	147.50	147.50	144.00	147.40	15070
2003-07-10	146.60	146.70	144.70	145.20	25370
2003-07-11	145.10	146.80	144.50	145.20	15330
2003-07-14	146.20	147.50	144.00	144.10	10580
2003-07-15	143.50	146.50	143.50	146.40	21610
2003-07-16	146.40	146.60	144.50	145.90	12300
2003-07-17	145.50	145.50	140.10	140.60	16930
2003-07-18	140.40	142.40	139.80	142.10	9810
2003-07-21	142.00	142.20	139.40	139.80	13990
2003-07-22	139.90	142.00	139.30	139.90	22180
2003-07-23	140.90	142.20	139.10	141.60	21180
2003-07-24	142.20	144.40	142.00	143.60	22720
2003-07-25	143.00	145.80	143.00	143.50	20300
2003-07-28	143.60	145.50	143.50	144.50	19780
2003-07-29	144.00	146.70	144.00	146.50	18110
2003-07-30	147.00	150.00	146.00	149.10	40140
2003-07-31	148.90	150.00	147.10	147.50	24750
2003-08-01	147.50	149.90	144.00	147.80	18900
2003-08-04	147.90	149.50	145.40	147.80	20210
2003-08-05	147.80	149.70	147.40	147.60	22840
2003-08-06	147.60	149.80	147.00	149.00	10300
2003-08-07	149.00	150.60	147.40	149.80	14270
2003-08-08	149.80	150.60	147.60	148.90	23390
2003-08-11	148.70	150.00	148.20	150.00	11410
2003-08-12	150.50	152.10	150.00	151.20	9210
2003-08-13	152.50	153.90	151.50	152.20	11620
2003-08-14	152.10	153.50	151.90	152.20	18680
2003-08-15	151.50	157.50	151.30	153.10	11930
2003-08-18	154.10	156.20	153.40	155.80	95690
2003-08-19	156.50	161.00	156.50	160.60	30110
2003-08-20	160.60	161.00	156.10	159.40	14910
2003-08-21	159.00	160.00	158.20	159.00	13030
2003-08-22	159.50	159.50	154.70	155.00	20580
2003-08-25	155.50	158.90	155.50	157.10	18850
2003-08-26	157.10	158.30	156.50	157.80	21620
2003-08-27	158.90	158.90	155.80	156.00	22110
2003-08-28	156.60	158.00	154.00	156.90	19210
2003-08-29	156.00	157.00	154.50	155.70	10550
2003-09-02	156.00	161.50	156.00	160.30	23600
2003-09-03	161.80	164.50	160.60	164.40	17420
2003-09-04	164.70	165.30	160.40	160.40	13870
2003-09-05	158.80	162.40	158.50	158.60	14140
2003-09-08	159.50	162.80	159.20	160.00	12570
2003-09-09	161.10	161.10	156.50	158.50	13410
2003-09-10	158.60	159.40	155.00	157.00	17270
2003-09-11	158.00	160.00	155.90	159.00	15470
2003-09-12	157.90	161.20	157.20	161.20	10210
2003-09-15	160.00	161.00	156.00	158.80	17230
2003-09-16	159.50	160.50	157.50	159.00	9670
2003-09-17	159.40	159.40	157.50	158.00	11330
2003-09-18	159.00	160.40	158.60	160.30	10380
2003-09-19	159.00	161.80	157.60	157.60	14050
2003-09-22	156.60	157.00	154.70	155.90	9060
2003-09-23	157.00	160.00	155.50	156.70	8300
2003-09-24	156.70	158.00	153.20	155.30	8110
2003-09-25	153.80	157.00	151.70	152.10	12230
2003-09-26	151.80	154.40	149.40	152.10	8240
2003-09-29	153.10	157.60	152.50	157.00	13650
2003-09-30	157.00	158.50	154.00	155.80	19340
2003-10-01	156.40	160.50	155.50	160.40	16300
2003-10-02	160.50	161.50	159.00	161.40	9840
2003-10-03	161.40	165.00	160.70	162.50	39770
2003-10-06	163.50	164.00	162.80	163.50	12380
2003-10-07	163.40	163.40	161.20	161.80	19150
2003-10-08	161.60	161.90	158.40	158.50	12090
2003-10-09	160.00	163.30	160.00	161.20	23150
2003-10-10	160.20	161.90	157.30	158.80	18440
2003-10-13	159.40	161.80	158.90	160.40	9310
2003-10-14	160.70	162.10	160.00	162.10	13460
2003-10-15	162.00	163.20	160.00	160.10	11470
2003-10-16	160.00	161.90	159.10	160.00	11690
2003-10-17	160.00	160.70	157.20	158.10	14800
2003-10-20	158.10	160.50	158.00	160.50	22210
2003-10-21	159.70	161.20	159.70	160.80	12810
2003-10-22	159.00	160.50	157.40	160.50	22810
2003-10-23	159.50	160.50	158.00	159.80	12980
2003-10-24	160.80	165.00	158.20	160.00	29580
2003-10-27	159.20	163.50	159.20	163.50	10550
2003-10-28	162.80	166.60	162.50	166.60	12910
2003-10-29	165.60	171.40	165.60	168.90	40900
2003-10-30	169.80	173.00	169.20	170.50	22890
2003-10-31	170.00	173.70	170.00	170.00	14250
2003-11-03	170.00	174.60	170.00	173.60	16240
2003-11-04	173.70	176.50	173.60	175.70	14140
2003-11-05	174.00	176.80	172.60	176.30	13540
2003-11-06	178.80	179.00	176.20	178.00	9670
2003-11-07	178.00	179.30	176.00	176.40	14870
2003-11-10	176.30	178.00	175.40	177.10	17900
2003-11-11	177.10	177.10	173.00	176.00	10870
2003-11-12	176.00	178.00	174.70	178.00	18010
2003-11-13	177.10	177.40	175.40	175.80	10920
2003-11-14	176.50	178.30	173.80	174.90	15050
2003-11-17	173.40	175.40	171.00	174.60	16340
2003-11-18	174.60	177.00	171.30	171.50	10630
2003-11-19	171.20	175.60	170.10	174.60	24040
2003-11-20	171.50	172.30	168.70	170.80	25880
2003-11-21	170.50	170.80	167.00	168.90	14210
2003-11-24	169.00	176.50	169.00	175.70	63110
2003-11-25	174.00	176.60	174.00	175.90	26780
2003-11-26	175.90	177.00	173.70	174.30	15460
2003-11-28	174.60	177.80	174.60	176.40	8190
2003-12-01	177.00	180.00	177.00	180.00	13880
2003-12-02	180.00	180.00	176.60	176.60	24110
2003-12-03	176.70	176.70	172.40	173.60	42900
2003-12-04	172.80	175.00	172.30	174.20	17610
2003-12-05	174.40	175.20	171.80	173.20	19260
2003-12-08	174.20	177.40	174.20	176.90	17620
2003-12-09	175.90	177.20	174.60	176.50	17520
2003-12-10	176.50	176.50	173.00	175.10	13280
2003-12-11	174.50	178.80	174.30	178.80	22550
2003-12-12	178.80	179.70	176.50	178.70	6840
2003-12-15	179.00	179.90	174.00	176.50	15380
2003-12-16	176.50	178.50	174.00	177.50	13030
2003-12-17	176.50	178.00	174.80	177.80	10050
2003-12-18	177.00	178.00	174.30	176.90	11020
2003-12-19	176.60	177.50	173.80	175.10	15620
2003-12-22	174.60	178.00	174.30	178.00	13130
2003-12-23	176.80	184.80	176.00	184.70	26650
2003-12-24	184.70	184.90	180.30	180.40	12750
2003-12-26	179.50	182.00	179.50	180.80	3950
2003-12-29	179.60	183.80	179.60	182.00	23040
2003-12-30	182.10	187.00	181.70	186.40	18990
2003-12-31	186.20	186.20	180.60	181.20	22720
2004-01-02	182.50	185.00	180.00	183.90	16310
2004-01-05	184.90	185.00	179.70	180.20	11590
2004-01-06	181.00	182.60	179.90	180.00	18410
2004-01-07	180.00	181.30	178.60	180.90	27690
2004-01-08	180.90	184.40	180.60	182.50	27250
2004-01-09	181.50	183.20	179.80	180.60	20820
2004-01-12	181.60	182.90	180.40	180.80	13220
2004-01-13	181.40	182.00	179.30	181.40	12910
2004-01-14	181.40	183.40	181.10	183.30	17920
2004-01-15	183.00	184.00	180.50	181.20	14240
2004-01-16	182.50	182.70	180.10	180.30	13500
2004-01-20	179.50	183.30	179.50	182.80	16900
2004-01-21	181.50	184.80	181.50	184.60	13860
2004-01-22	183.00	184.50	180.00	182.20	17220
2004-01-23	182.40	185.30	180.30	185.30	14830
2004-01-26	183.80	184.90	179.80	181.60	11930
2004-01-27	181.50	182.40	179.00	179.90	10620
2004-01-28	181.00	185.70	176.00	176.00	26260
2004-01-29	178.00	182.20	178.00	181.20	21230
2004-01-30	179.10	181.50	177.30	178.50	16410
2004-02-02	178.00	180.40	176.00	180.00	11150
2004-02-03	179.00	181.00	177.00	180.00	13180
2004-02-04	178.00	178.30	173.90	175.50	18380
2004-02-05	175.50	178.70	174.80	178.50	15700
2004-02-06	177.60	180.60	176.70	180.60	9450
2004-02-09	179.60	180.00	176.60	177.90	18640
2004-02-10	178.00	181.40	176.90	181.40	31360
2004-02-11	180.50	182.30	180.00	181.00	16980
2004-02-12	180.00	181.50	179.70	180.10	17610
2004-02-13	180.00	182.00	179.70	181.50	17220
2004-02-17	181.00	184.00	180.90	184.00	10720
2004-02-18	183.00	184.00	182.10	182.60	13530
2004-02-19	181.80	183.00	177.50	177.90	19920
2004-02-20	179.90	181.10	176.70	177.70	22010
2004-02-23	179.30	180.00	177.60	178.20	20880
2004-02-24	178.20	181.50	177.10	181.20	21110
2004-02-25	180.00	182.50	179.00	182.50	14920
2004-02-26	181.20	181.20	179.00	180.00	14040
2004-02-27	179.20	181.50	178.60	180.70	19340
2004-03-01	180.70	186.80	180.40	185.60	26250
2004-03-02	184.60	184.70	181.90	182.30	13840
2004-03-03	182.80	184.50	181.20	183.30	13160
2004-03-04	182.50	185.90	182.00	185.90	12650
2004-03-05	183.40	185.70	183.00	183.90	17310
2004-03-08	182.50	185.00	181.90	182.00	12410
2004-03-09	180.50	184.50	180.00	184.40	15910
2004-03-10	184.90	186.60	181.60	183.80	22330
2004-03-11	182.30	182.90	178.90	179.50	14420
2004-03-12	178.50	181.20	177.90	181.20	22360
2004-03-15	179.80	183.60	179.20	181.70	21240
2004-03-16	181.70	182.80	179.40	180.60	18700
2004-03-17	182.30	185.70	181.30	185.20	11020
2004-03-18	183.80	184.90	180.70	182.80	11930
2004-03-19	184.00	185.20	181.60	184.10	14220
2004-03-22	187.30	187.30	181.30	181.60	31470
2004-03-23	182.40	184.10	181.40	183.20	15080
2004-03-24	181.20	182.30	179.20	179.20	18790
2004-03-25	180.70	182.30	180.20	181.90	20100
2004-03-26	181.90	184.60	181.80	182.70	12360
2004-03-29	182.80	184.80	182.20	184.10	20410
2004-03-30	184.10	187.50	183.40	187.50	20070
2004-03-31	186.10	189.90	185.70	189.20	26920
2004-04-01	188.20	191.80	187.40	191.70	17140
2004-04-02	192.30	194.30	188.20	188.30	23190
2004-04-05	188.50	189.90	186.60	189.00	15980
2004-04-06	187.00	188.20	185.80	186.40	17560
2004-04-07	186.00	187.50	183.60	184.80	17970
2004-04-08	186.80	187.20	182.80	183.00	10000
2004-04-12	184.30	185.70	181.00	181.60	26550
2004-04-13	181.00	181.30	177.00	177.00	17170
2004-04-14	177.10	180.40	175.10	175.10	18490
2004-04-15	175.90	178.70	175.70	176.10	13460
2004-04-16	177.00	181.60	176.50	180.00	22770
2004-04-19	178.50	179.50	176.90	177.30	15340
2004-04-20	178.50	179.80	176.50	176.50	16290
2004-04-21	176.60	177.90	174.90	177.90	9270
2004-04-22	177.50	181.20	177.40	181.20	18600
2004-04-23	182.10	182.90	178.80	180.40	9920
2004-04-26	179.50	181.70	177.00	178.50	32450
2004-04-27	178.00	178.80	176.40	177.40	13600
2004-04-28	175.80	176.40	172.70	173.60	28150
2004-04-29	173.50	174.50	170.30	171.70	17020
2004-04-30	172.70	172.90	168.90	169.00	26980
2004-05-03	168.40	168.90	166.90	167.90	22600
2004-05-04	168.30	171.90	168.00	169.70	22340
2004-05-05	170.50	170.90	167.20	167.20	11030
2004-05-06	165.80	168.00	164.70	166.80	12770
2004-05-07	164.00	165.80	158.50	159.50	24470
2004-05-10	160.00	161.00	153.50	159.80	31500
2004-05-11	161.60	162.00	156.50	159.50	22840
2004-05-12	158.50	160.70	155.80	160.10	19830
2004-05-13	159.10	160.80	156.40	157.00	26520
2004-05-14	157.60	160.50	156.60	157.50	19640
2004-05-17	156.50	157.70	153.80	155.10	25160
2004-05-18	154.50	160.70	154.50	160.00	37280
2004-05-19	161.00	161.90	158.00	158.10	20710
2004-05-20	159.50	160.60	158.50	160.40	26150
2004-05-21	162.50	162.90	159.00	162.90	36140
2004-05-24	162.90	165.60	162.60	164.80	30410
2004-05-25	163.50	168.40	162.30	168.40	27900
2004-05-26	168.90	169.00	166.70	168.90	24300
2004-05-27	167.30	169.00	165.70	167.00	16450
2004-05-28	166.00	171.00	166.00	169.60	16920
2004-06-01	168.90	172.00	167.90	168.60	23360
2004-06-02	169.60	171.40	168.30	170.00	10370
2004-06-03	171.00	171.20	168.60	169.00	16070
2004-06-04	172.00	173.90	170.00	172.60	18800
2004-06-07	173.60	176.80	172.30	176.60	17130
2004-06-08	174.60	176.10	172.80	172.80	17110
2004-06-09	173.50	176.00	172.80	173.80	17010
2004-06-10	173.40	176.90	173.30	176.20	17870
2004-06-14	175.20	176.00	173.40	174.60	14340
2004-06-15	176.00	178.30	174.50	176.10	18880
2004-06-16	177.50	178.00	174.80	175.70	16530
2004-06-17	176.20	178.30	173.90	176.50	11570
2004-06-18	177.00	178.90	176.60	178.90	14580
2004-06-21	179.00	179.60	177.60	179.60	10250
2004-06-22	179.00	180.90	176.00	180.50	19750
2004-06-23	180.00	183.40	179.20	181.40	20840
2004-06-24	181.40	184.80	181.40	183.20	19190
2004-06-25	182.20	186.80	181.50	186.80	49330
2004-06-28	186.80	187.20	183.40	183.50	27060
2004-06-29	182.70	187.00	182.40	183.00	16750
2004-06-30	184.10	185.50	182.60	184.20	17330
2004-07-01	185.00	185.30	181.90	182.60	14910
2004-07-02	181.20	185.10	180.70	183.40	15330
2004-07-06	181.90	184.50	181.00	181.50	13230
2004-07-07	180.30	183.00	180.30	182.00	13670
2004-07-08	181.00	182.50	178.80	179.80	19040
2004-07-09	179.60	182.00	178.70	179.10	8020
2004-07-12	179.10	180.90	178.00	178.70	10700
2004-07-13	178.30	179.50	177.90	178.70	10310
2004-07-14	177.70	180.80	177.60	179.00	8550
2004-07-15	178.00	181.90	178.00	178.20	12320
2004-07-16	178.30	181.30	178.00	179.20	17970
2004-07-19	180.10	181.90	179.40	181.60	7880
2004-07-20	182.10	183.10	180.70	183.00	13010
2004-07-21	182.40	182.50	180.00	180.00	32030
2004-07-22	180.40	182.10	177.20	178.60	18500
2004-07-23	178.60	181.10	176.50	176.60	9550
2004-07-26	175.60	177.80	172.70	174.40	13840
2004-07-27	174.40	177.80	174.00	177.00	16180
2004-07-28	176.00	177.50	171.90	175.20	14310
2004-07-29	175.00	176.80	172.90	176.80	12380
2004-07-30	175.10	176.40	173.00	174.50	11980
2004-08-02	173.50	176.70	172.50	175.00	10560
2004-08-03	175.00	176.30	175.00	175.30	13880
2004-08-04	174.30	176.90	171.60	176.50	22570
2004-08-05	176.00	176.90	172.70	173.00	23140
2004-08-06	172.10	174.60	171.70	172.50	13520
2004-08-09	172.00	172.80	169.50	169.50	40560
2004-08-10	170.50	175.90	170.50	175.90	17320
2004-08-11	175.00	177.60	172.00	177.20	17740
2004-08-12	175.00	175.50	173.10	173.70	14700
2004-08-13	174.30	175.30	172.80	172.90	6470
2004-08-16	172.40	177.80	172.40	177.50	8550
2004-08-17	177.50	177.50	173.80	173.90	14230
2004-08-18	173.00	177.40	173.00	176.90	8680
2004-08-19	175.00	176.80	174.40	174.40	8180
2004-08-20	173.90	178.30	173.90	178.30	8090
2004-08-23	176.70	178.30	174.90	175.60	13100
2004-08-24	176.00	176.30	173.80	175.80	9780
2004-08-25	174.80	178.90	174.80	176.90	12990
2004-08-26	177.00	178.00	175.40	176.70	11730
2004-08-27	176.00	177.90	175.90	176.00	6330
2004-08-30	174.50	176.60	174.00	175.60	8440
2004-08-31	176.00	178.80	175.30	178.80	10380
2004-09-01	177.80	180.50	177.40	178.20	12870
2004-09-02	178.00	182.10	177.90	182.10	9890
2004-09-03	182.30	182.90	179.20	179.90	14740
2004-09-07	179.50	182.80	179.50	182.50	12130
2004-09-08	181.50	182.50	179.40	180.60	10860
2004-09-09	180.50	184.30	180.50	184.00	14420
2004-09-10	182.50	184.00	181.50	183.90	6840
2004-09-13	183.00	184.70	181.20	181.70	15690
2004-09-14	182.00	182.90	181.80	182.80	10300
2004-09-15	182.00	183.10	181.70	182.80	8750
2004-09-16	183.00	185.70	182.70	185.60	13950
2004-09-17	185.60	185.60	182.40	183.90	16620
2004-09-20	182.90	184.10	182.90	183.60	9520
2004-09-21	183.60	185.40	183.20	184.60	8370
2004-09-22	183.00	183.00	181.10	182.00	13540
2004-09-23	181.10	182.60	180.20	180.80	12560
2004-09-24	180.50	181.80	180.00	181.00	14670
2004-09-27	180.50	181.10	179.40	180.50	10780
2004-09-28	181.00	183.40	180.50	182.70	7730
2004-09-29	182.60	183.00	180.40	180.90	13540
2004-09-30	180.90	182.00	179.70	181.00	14810
2004-10-01	182.00	184.90	181.40	184.80	13460
2004-10-04	186.10	187.00	183.30	184.00	15780
2004-10-05	183.00	184.90	182.70	183.40	12600
2004-10-06	182.10	185.50	181.00	185.50	11820
2004-10-07	184.50	184.50	181.80	181.80	12450
2004-10-08	180.00	181.90	180.00	180.80	14810
2004-10-11	180.30	182.10	179.00	182.00	5340
2004-10-12	181.10	183.90	180.50	183.80	6780
2004-10-13	183.90	184.10	179.10	179.20	15790
2004-10-14	179.70	181.00	179.10	179.70	9380
2004-10-15	179.80	184.70	179.80	183.50	10890
2004-10-18	183.60	183.60	181.00	181.00	8940
2004-10-19	183.00	183.80	180.00	180.30	6860
2004-10-20	180.00	182.00	179.10	180.70	16290
2004-10-21	180.50	180.50	173.50	174.50	34290
2004-10-22	173.50	175.30	172.80	175.00	27480
2004-10-25	173.00	176.10	171.70	174.50	26920
2004-10-26	174.00	177.70	173.10	176.60	17800
2004-10-27	175.60	177.90	175.60	177.90	18060
2004-10-28	176.90	178.60	175.10	177.50	10980
2004-10-29	176.30	178.60	176.10	177.80	19920
2004-11-01	176.90	179.90	176.30	179.90	17340
2004-11-02	178.60	179.80	175.60	176.30	20440
2004-11-03	176.30	180.70	176.30	179.70	17920
2004-11-04	178.70	182.00	178.10	180.30	22910
2004-11-05	180.30	180.70	178.60	178.60	20590
2004-11-08	179.80	181.00	179.00	179.90	13110
2004-11-09	178.30	180.30	178.30	179.00	23150
2004-11-10	179.90	183.70	178.40	180.40	14110
2004-11-11	180.00	181.40	179.90	180.20	16300
2004-11-12	179.80	182.80	179.20	182.80	10600
2004-11-15	180.50	182.00	177.50	179.10	18740
2004-11-16	180.90	181.70	178.20	179.00	16530
2004-11-17	179.80	182.50	177.60	178.50	16970
2004-11-18	178.00	180.20	177.90	180.00	19790
2004-11-19	179.00	179.90	178.50	179.00	8990
2004-11-22	178.50	180.90	178.50	180.60	12510
2004-11-23	179.40	181.00	178.60	181.00	12290
2004-11-24	180.50	182.90	180.50	181.20	13070
2004-11-26	182.00	182.90	181.60	181.70	3410
2004-11-29	181.50	182.50	179.50	181.00	16630
2004-11-30	181.50	181.50	178.00	178.00	20620
2004-12-01	178.20	180.40	177.60	179.00	16500
2004-12-02	177.50	178.50	176.50	177.00	13780
2004-12-03	176.90	178.70	176.60	177.50	19460
2004-12-06	177.00	177.10	174.40	175.60	14740
2004-12-07	175.80	176.40	172.20	172.30	14900
2004-12-08	172.80	174.40	172.70	174.20	14230
2004-12-09	173.70	174.30	169.70	170.50	22900
2004-12-10	170.40	170.60	168.40	169.50	16490
2004-12-13	169.50	173.20	168.00	173.20	19180
2004-12-14	173.20	175.00	172.00	175.00	12250
2004-12-15	175.00	177.60	174.00	177.60	13880
2004-12-16	176.80	177.00	173.40	175.00	14740
2004-12-17	175.00	177.50	173.90	177.50	15350
2004-12-20	176.90	176.90	173.30	173.40	13630
2004-12-21	173.40	177.60	173.40	176.80	12880
2004-12-22	175.70	178.50	175.70	177.00	5580
2004-12-23	177.50	178.00	175.80	176.00	4680
2004-12-27	177.00	177.60	172.50	172.50	10480
2004-12-28	172.80	176.20	172.80	176.00	8650
2004-12-29	175.00	177.30	174.80	177.00	9410
2004-12-30	176.50	178.70	176.50	178.40	15120
2004-12-31	178.00	178.70	176.30	176.70	15020
2005-01-03	175.50	176.80	173.60	175.00	37000
2005-01-04	175.50	175.50	172.80	172.90	23240
2005-01-05	171.80	172.70	167.10	168.70	28550
2005-01-06	168.90	171.20	167.40	170.10	25230
2005-01-07	170.00	171.70	167.70	168.50	16820
2005-01-10	168.30	171.00	167.20	168.50	10380
2005-01-11	168.40	169.60	166.20	168.30	18220
2005-01-12	168.00	168.50	166.70	167.50	17510
2005-01-13	166.80	168.40	166.20	166.80	18100
2005-01-14	167.50	169.90	167.40	169.30	7750
2005-01-18	169.20	171.80	167.80	171.00	7760
2005-01-19	170.00	171.80	170.00	171.30	13410
2005-01-20	170.40	172.30	169.00	172.10	24100
2005-01-21	172.10	172.50	170.40	172.50	14400
2005-01-24	172.40	173.80	171.10	172.60	17900
2005-01-25	171.50	173.90	170.70	171.80	14330
2005-01-26	172.00	173.40	169.60	173.40	23380
2005-01-27	173.50	176.20	171.80	173.50	20200
2005-01-28	173.60	174.30	170.20	171.80	14830
2005-01-31	174.00	176.70	174.00	176.70	16370
2005-02-01	175.80	177.80	175.20	176.60	17940
2005-02-02	175.10	176.70	174.70	175.60	11580
2005-02-03	175.60	176.50	173.80	176.40	12150
2005-02-04	176.40	180.00	175.30	179.00	19830
2005-02-07	179.10	180.00	178.00	178.90	9150
2005-02-08	177.50	179.70	177.50	178.10	6620
2005-02-09	178.20	179.80	175.80	176.30	8540
2005-02-10	176.30	177.50	174.90	177.50	10900
2005-02-11	176.50	180.70	175.30	179.50	16530
2005-02-14	179.00	180.60	178.80	180.10	9490
2005-02-15	180.10	181.20	179.00	179.80	11160
2005-02-16	179.10	182.40	179.10	182.20	17430
2005-02-17	183.50	183.50	180.30	180.40	16610
2005-02-18	180.70	181.00	179.10	179.50	20100
2005-02-22	178.50	178.50	174.50	174.50	14480
2005-02-23	174.40	176.40	174.10	175.10	13470
2005-02-24	175.20	178.40	174.50	178.30	18570
2005-02-25	178.00	183.00	176.60	182.30	23600
2005-02-28	180.30	182.40	177.30	182.40	23930
2005-03-01	182.00	183.00	179.60	180.90	18010
2005-03-02	179.00	182.00	178.00	179.90	11590
2005-03-03	180.00	181.10	177.70	179.50	16670
2005-03-04	180.00	182.50	180.00	182.00	9040
2005-03-07	181.00	183.70	181.00	182.40	12040
2005-03-08	181.40	183.00	179.90	181.50	9680
2005-03-09	180.50	180.50	177.20	178.70	15540
2005-03-10	177.50	179.20	176.20	178.70	19320
2005-03-11	178.00	179.10	174.70	176.50	22000
2005-03-14	175.70	179.10	175.70	178.60	8200
2005-03-15	179.60	182.40	177.90	178.00	18310
2005-03-16	178.20	179.30	176.50	177.00	8390
2005-03-17	177.50	178.80	176.30	177.90	8760
2005-03-18	179.70	179.70	175.10	178.00	40700
2005-03-21	178.00	178.80	175.80	176.20	14180
2005-03-22	176.70	177.90	175.10	175.60	11560
2005-03-23	175.60	175.60	172.80	173.20	21540
2005-03-24	173.20	174.80	172.20	172.30	11980
2005-03-28	172.60	175.30	172.30	174.60	10920
2005-03-29	174.60	175.80	171.90	172.50	15300
2005-03-30	174.20	176.60	174.20	176.10	15280
2005-03-31	176.80	177.20	173.90	175.00	16890
2005-04-01	172.20	172.30	166.20	170.00	66140
2005-04-04	168.00	174.00	168.00	173.80	14740
2005-04-05	173.00	173.00	169.10	171.20	22320
2005-04-06	171.90	173.10	170.10	171.10	14650
2005-04-07	171.00	173.10	170.10	172.20	8270
2005-04-08	172.00	172.00	169.90	171.00	23480
2005-04-11	171.00	171.80	169.00	170.40	13620
2005-04-12	170.20	174.40	169.10	173.60	14850
2005-04-13	174.50	174.50	171.70	173.00	14110
2005-04-14	172.80	173.40	170.50	171.40	15370
2005-04-15	171.50	172.00	168.40	168.70	12050
2005-04-18	168.00	171.30	167.10	168.30	19710
2005-04-19	169.10	170.80	168.70	169.30	16330
2005-04-20	169.20	169.20	165.30	166.50	21460
2005-04-21	168.00	170.00	166.30	168.70	21330
2005-04-22	168.50	169.70	167.20	167.60	18320
2005-04-25	168.10	169.00	167.50	168.90	9830
2005-04-26	169.00	170.00	166.40	167.20	11130
2005-04-27	166.20	169.20	163.10	166.00	18270
2005-04-28	165.20	167.50	163.60	165.60	20370
2005-04-29	165.20	168.00	164.50	167.90	16830
2005-05-02	167.70	168.90	165.10	168.10	17440
2005-05-03	167.10	168.20	165.90	167.10	13710
2005-05-04	167.00	168.90	166.30	168.90	9940
2005-05-05	167.90	169.30	167.30	168.00	11940
2005-05-06	169.00	169.60	167.20	168.70	14250
2005-05-09	167.60	170.00	167.40	169.90	10150
2005-05-10	169.10	170.10	169.00	169.40	15050
2005-05-11	169.40	172.50	169.40	171.30	14100
2005-05-12	171.20	173.50	169.00	169.10	11430
2005-05-13	169.70	171.30	165.20	165.90	10720
2005-05-16	165.90	171.00	165.40	170.90	12100
2005-05-17	169.80	173.00	168.00	171.80	11810
2005-05-18	173.00	174.20	171.40	174.00	14240
2005-05-19	174.50	175.90	173.40	173.80	16860
2005-05-20	173.80	175.40	172.50	172.60	19940
2005-05-23	172.00	175.90	171.90	175.60	18100
2005-05-24	174.20	175.20	173.10	174.60	18040
2005-05-25	174.00	174.80	172.20	173.10	14330
2005-05-26	173.60	174.90	172.10	172.50	17170
2005-05-27	172.60	175.90	171.70	175.20	15460
2005-05-31	174.50	179.20	174.50	176.30	15590
2005-06-01	177.00	179.40	175.50	176.30	21220
2005-06-02	175.60	177.10	175.20	176.50	9680
2005-06-03	176.00	178.70	176.00	177.90	11200
2005-06-06	177.80	180.60	177.50	180.10	12970
2005-06-07	180.50	184.70	179.60	181.10	16390
2005-06-08	181.30	182.40	177.50	177.50	15840
2005-06-09	177.50	177.60	175.80	177.20	7210
2005-06-10	177.40	178.50	176.30	178.50	18380
2005-06-13	177.40	177.90	175.90	177.00	15230
2005-06-14	176.60	178.50	176.40	178.40	22240
2005-06-15	178.40	178.70	176.10	178.10	25260
2005-06-16	177.90	179.30	176.20	179.30	11970
2005-06-17	179.70	180.60	178.30	178.80	29810
2005-06-20	178.10	179.80	177.50	177.50	14090
2005-06-21	177.60	179.10	176.50	178.30	14580
2005-06-22	179.50	181.00	178.10	180.60	22180
2005-06-23	180.20	180.80	178.10	178.10	18360
2005-06-24	178.10	180.20	177.30	178.20	22520
2005-06-27	177.90	180.80	176.10	180.30	16020
2005-06-28	180.80	183.90	180.80	183.40	18630
2005-06-29	183.60	185.30	182.00	183.10	29630
2005-06-30	182.40	186.60	182.40	185.90	26650
2005-07-01	186.30	188.20	185.40	186.60	18640
2005-07-05	186.30	188.50	186.10	188.10	18040
2005-07-06	188.00	188.50	183.80	184.00	10850
2005-07-07	182.00	185.90	181.00	185.60	10030
2005-07-08	185.90	187.70	184.20	186.80	11900
2005-07-11	187.20	190.50	187.00	189.00	17350
2005-07-12	189.10	190.00	187.40	187.60	13980
2005-07-13	187.50	188.00	185.70	185.70	11880
2005-07-14	188.40	189.00	184.40	185.30	17990
2005-07-15	185.20	186.70	184.70	185.10	10620
2005-07-18	185.00	186.60	183.20	183.20	14110
2005-07-19	183.70	188.70	183.70	187.40	16890
2005-07-20	186.50	188.00	186.30	187.90	13360
2005-07-21	187.30	187.70	182.60	182.70	10780
2005-07-22	183.00	187.70	182.90	187.40	9780
2005-07-25	187.30	188.00	184.90	184.90	11030
2005-07-26	185.00	188.00	184.80	186.20	10000
2005-07-27	186.10	191.80	186.10	189.40	22200
2005-07-28	190.00	193.60	188.50	189.00	24060
2005-07-29	189.00	192.50	189.00	190.40	30170
2005-08-01	181.00	193.30	181.00	190.70	26570
2005-08-02	191.00	194.10	191.00	193.90	15220
2005-08-03	193.90	195.00	192.80	193.10	14300
2005-08-04	192.10	194.30	190.50	190.60	25220
2005-08-05	190.60	191.20	188.60	189.70	23720
2005-08-08	190.70	191.20	186.80	186.90	14890
2005-08-09	187.60	188.70	185.20	185.80	15120
2005-08-10	185.90	189.60	185.00	186.40	21480
2005-08-11	186.40	188.80	185.10	188.70	14830
2005-08-12	187.70	188.00	184.10	186.00	11840
2005-08-15	186.30	192.30	186.30	190.20	21800
2005-08-16	189.80	189.80	187.00	187.60	15550
2005-08-17	187.60	188.20	185.10	185.20	13160
2005-08-18	184.60	185.20	179.00	183.80	15730
2005-08-19	183.70	185.90	182.60	185.60	8870
2005-08-22	186.10	187.40	184.90	186.30	7890
2005-08-23	185.60	186.30	182.10	184.80	34400
2005-08-24	183.00	188.80	182.50	185.10	23100
2005-08-25	185.40	188.90	185.10	188.90	11270
2005-08-26	188.70	188.90	186.00	187.70	15170
2005-08-29	188.20	192.00	186.00	192.00	14260
2005-08-30	192.00	195.20	190.80	193.70	24660
2005-08-31	193.30	196.10	192.70	194.40	22630
2005-09-01	194.40	197.10	194.10	196.30	18000
2005-09-02	196.20	198.00	194.70	195.60	19600
2005-09-06	196.00	202.00	196.00	199.70	26910
2005-09-07	199.30	199.30	195.10	197.70	12650
2005-09-08	197.00	197.20	193.10	194.80	9050
2005-09-09	195.20	197.80	193.90	197.70	8060
2005-09-12	197.70	200.60	196.10	199.30	9670
2005-09-13	198.30	198.90	193.70	195.50	12480
2005-09-14	195.60	196.30	191.70	191.80	8490
2005-09-15	192.20	195.70	191.30	195.00	10420
2005-09-16	196.30	196.30	192.60	195.80	31950
2005-09-19	195.00	195.00	190.90	191.00	15530
2005-09-20	192.70	192.70	186.80	188.80	25810
2005-09-21	189.10	189.40	186.70	187.30	25210
2005-09-22	188.20	188.20	181.10	182.30	35060
2005-09-23	183.30	187.60	181.50	186.80	13540
2005-09-26	188.50	188.80	185.90	187.70	13730
2005-09-27	188.80	190.30	186.90	189.70	21070
2005-09-28	190.00	190.60	187.50	189.20	14450
2005-09-29	189.40	194.60	188.20	194.60	29140
2005-09-30	194.80	195.00	192.90	194.00	19670
2005-10-03	194.00	195.50	191.20	192.20	17440
2005-10-04	192.20	194.00	187.30	187.70	19660
2005-10-05	187.70	187.70	179.90	182.70	36400
2005-10-06	182.80	184.80	180.60	182.50	25490
2005-10-07	184.00	184.90	182.80	184.20	24400
2005-10-10	185.00	185.00	181.90	182.00	21390
2005-10-11	183.00	183.00	177.00	177.70	28350
2005-10-12	178.00	181.50	178.00	179.40	43370
2005-10-13	179.70	185.00	179.20	182.50	50080
2005-10-14	184.00	184.00	179.30	180.00	25720
2005-10-17	180.00	180.70	177.00	180.00	32860
2005-10-18	180.20	185.00	176.80	177.30	29530
2005-10-19	177.70	181.40	176.00	180.00	37660
2005-10-20	180.10	181.60	175.50	176.90	21800
2005-10-21	177.80	178.20	175.40	175.80	23240
2005-10-24	177.10	182.20	177.00	181.10	19680
2005-10-25	182.00	184.50	178.80	184.00	55860
2005-10-26	183.50	184.10	180.60	181.10	23440
2005-10-27	178.50	178.70	170.10	174.50	44610
2005-10-28	175.90	175.90	172.10	174.20	49110
2005-10-31	174.20	177.90	174.00	175.20	27180
2005-11-01	175.30	175.30	167.70	168.10	39250
2005-11-02	168.60	170.60	167.60	168.40	34390
2005-11-03	170.40	172.70	169.20	169.50	21960
2005-11-04	170.50	171.70	170.00	170.40	17470
2005-11-07	171.40	172.10	169.00	169.60	20370
2005-11-08	169.90	173.60	169.30	173.10	55160
2005-11-09	172.90	176.10	172.40	174.00	40000
2005-11-10	174.10	175.30	171.60	175.00	23570
2005-11-11	175.30	175.30	172.00	173.50	14430
2005-11-14	173.50	173.50	170.70	172.30	15600
2005-11-15	172.70	173.70	171.00	171.60	24880
2005-11-16	171.60	172.80	171.10	171.80	33250
2005-11-17	173.00	176.40	173.00	175.30	27090
2005-11-18	175.30	177.40	174.50	176.00	20200
2005-11-21	177.30	178.30	175.30	176.80	20040
2005-11-22	176.90	179.20	176.70	177.90	31790
2005-11-23	177.20	179.40	176.30	177.90	11240
2005-11-25	178.00	178.20	176.30	177.70	7260
2005-11-28	176.80	177.10	175.60	176.00	26040
2005-11-29	177.60	178.70	176.30	177.60	17140
2005-11-30	178.00	179.60	176.40	176.50	25150
2005-12-01	178.50	180.00	177.30	179.70	22530
2005-12-02	179.10	179.10	176.20	178.00	20690
2005-12-05	177.90	177.90	174.70	176.30	21620
2005-12-06	177.30	179.90	176.10	179.60	28970
2005-12-07	180.00	180.20	177.10	177.30	19430
2005-12-08	177.80	180.80	177.20	179.30	33370
2005-12-09	178.90	182.70	178.80	182.60	36250
2005-12-12	183.80	188.40	181.30	181.30	21460
2005-12-13	181.90	182.80	180.00	181.90	11680
2005-12-14	182.20	184.90	182.20	183.80	22160
2005-12-15	183.00	184.60	181.50	182.70	26680
2005-12-16	182.50	184.70	181.20	181.70	47480
2005-12-19	182.10	182.20	177.00	177.30	14850
2005-12-20	177.30	181.10	176.90	178.00	35550
2005-12-21	178.80	180.70	177.30	178.30	13610
2005-12-22	178.80	179.70	177.70	179.00	11670
2005-12-23	180.00	181.20	179.50	180.10	7570
2005-12-27	180.10	180.70	177.60	177.60	16600
2005-12-28	178.60	179.40	177.10	178.30	9130
2005-12-29	178.20	179.50	176.90	179.10	13990
2005-12-30	178.20	178.30	176.00	177.10	28920
2006-01-03	177.40	179.90	176.10	178.80	31990
2006-01-04	178.90	180.60	177.30	180.00	35050
2006-01-05	179.90	181.20	179.80	180.00	26990
2006-01-06	185.10	185.10	180.10	182.60	19900
2006-01-09	182.30	184.10	181.90	183.10	29500
2006-01-10	182.00	184.80	181.50	184.00	18720
2006-01-11	184.00	184.80	181.60	183.50	33120
2006-01-12	183.50	185.00	183.50	184.00	13490
2006-01-13	184.70	185.80	184.40	185.00	20590
2006-01-17	183.80	186.30	183.00	186.20	20670
2006-01-18	185.50	187.20	184.70	186.40	24610
2006-01-19	187.50	187.70	185.40	185.60	26910
2006-01-20	186.30	187.20	185.00	186.10	17700
2006-01-23	186.10	188.70	184.90	187.50	26020
2006-01-24	187.50	190.60	187.50	189.00	23010
2006-01-25	188.90	190.40	186.50	187.80	20730
2006-01-26	188.80	190.00	187.60	189.60	20470
2006-01-27	190.00	192.50	188.50	191.50	20390
2006-01-30	192.00	192.00	190.20	191.10	17150
2006-01-31	191.10	191.90	189.60	191.10	24080
2006-02-01	191.60	194.50	190.20	193.00	33970
2006-02-02	192.00	193.70	189.30	190.70	29000
2006-02-03	190.20	191.60	188.60	190.20	23740
2006-02-06	190.30	192.70	189.60	192.20	23430
2006-02-07	192.60	193.40	190.40	191.30	37230
2006-02-08	192.20	192.70	190.80	192.00	15000
2006-02-09	192.40	195.20	189.40	192.00	18610
2006-02-10	194.00	194.00	184.00	189.20	52600
2006-02-13	188.20	191.80	188.00	191.00	37710
2006-02-14	191.80	192.10	188.50	191.50	37840
2006-02-15	191.30	192.80	189.10	192.00	25460
2006-02-16	193.30	193.40	191.40	193.00	25070
2006-02-17	185.50	195.90	185.50	195.60	28410
2006-02-21	196.20	197.60	194.50	195.80	42990
2006-02-22	195.60	197.80	194.60	197.70	62540
2006-02-23	197.80	197.90	193.00	193.40	17850
2006-02-24	193.60	196.90	193.00	196.40	38890
2006-02-27	197.50	198.20	196.60	197.80	24230
2006-02-28	197.80	197.80	195.40	196.00	39420
2006-03-01	196.70	197.50	194.50	195.80	19800
2006-03-02	195.90	195.90	193.50	194.50	15510
2006-03-03	194.60	194.70	192.00	192.00	18050
2006-03-06	182.90	192.30	182.90	190.60	24110
2006-03-07	190.10	190.80	189.40	190.20	35800
2006-03-08	190.30	191.50	187.80	190.40	33460
2006-03-09	190.30	190.70	188.20	189.50	13070
2006-03-10	190.20	192.00	188.90	191.20	9730
2006-03-13	192.10	192.80	191.20	192.50	27200
2006-03-14	191.50	194.30	191.10	194.00	13220
2006-03-15	194.30	196.60	193.00	196.60	17460
2006-03-16	197.30	199.30	196.60	199.10	28730
2006-03-17	200.00	200.00	197.60	198.50	61990
2006-03-20	197.80	199.20	196.00	199.10	27180
2006-03-21	198.00	199.40	197.00	197.10	45790
2006-03-22	197.10	198.50	195.90	198.20	36900
2006-03-23	197.30	198.60	195.50	198.40	27790
2006-03-24	198.40	199.50	197.60	199.50	26320
2006-03-27	199.50	200.40	198.50	200.30	27100
2006-03-28	200.60	201.00	199.10	200.00	29040
2006-03-29	200.50	203.90	200.00	203.00	39610
2006-03-30	203.00	204.60	202.20	203.60	57300
2006-03-31	203.60	206.70	203.50	206.50	81970
2006-04-03	208.50	209.80	204.70	205.00	54980
2006-04-04	204.50	206.90	202.40	202.90	71020
2006-04-05	203.60	205.60	202.00	205.60	32990
2006-04-06	205.60	205.80	204.00	204.70	27240
2006-04-07	204.70	205.00	201.10	201.70	39200
2006-04-10	201.80	204.30	200.90	203.00	27440
2006-04-11	204.10	206.30	198.70	199.40	25220
2006-04-12	199.60	200.80	199.00	200.10	12240
2006-04-13	200.50	201.00	199.10	200.00	17070
2006-04-17	199.80	200.00	198.20	199.90	14290
2006-04-18	199.90	205.00	199.90	203.60	41230
2006-04-19	203.70	205.20	202.90	205.20	15030
2006-04-20	206.10	211.00	206.10	209.80	35230
2006-04-21	212.20	212.20	209.40	211.30	35740
2006-04-24	211.50	211.50	209.50	211.00	27870
2006-04-25	210.80	211.00	207.80	209.60	19120
2006-04-26	209.90	210.40	206.40	207.20	21640
2006-04-27	207.30	211.30	205.00	206.70	27960
2006-04-28	207.10	210.20	205.50	210.10	40650
2006-05-01	210.60	212.90	206.60	207.30	38750
2006-05-02	207.30	211.10	206.50	210.00	55710
2006-05-03	212.70	218.50	211.00	216.10	157430
2006-05-04	218.00	222.20	217.80	220.60	67640
2006-05-05	220.60	226.30	220.30	225.20	54920
2006-05-08	226.10	226.90	224.50	226.50	28410
2006-05-09	226.80	228.10	224.10	227.30	28490
2006-05-10	228.30	229.10	226.20	227.80	30340
2006-05-11	227.80	227.90	220.50	220.50	32330
2006-05-12	219.40	219.70	217.00	218.20	35550
2006-05-15	218.30	222.10	216.40	220.10	50630
2006-05-16	229.60	229.60	224.20	225.40	91320
2006-05-17	226.00	226.70	222.00	223.10	97240
2006-05-18	224.60	226.90	221.50	222.10	49500
2006-05-19	222.10	226.10	220.10	221.80	41430
2006-05-22	221.80	224.10	218.00	222.60	66440
2006-05-23	224.00	226.80	216.00	216.60	50130
2006-05-24	219.40	222.20	214.20	216.60	90310
2006-05-25	218.40	220.30	216.00	220.20	62630
2006-05-26	221.90	223.40	220.70	221.50	17260
2006-05-30	220.80	221.30	216.90	217.10	23010
2006-05-31	218.00	223.20	217.60	222.50	37870
2006-06-01	223.30	226.70	222.60	226.60	32670
2006-06-02	227.50	229.40	224.00	228.50	19880
2006-06-05	227.20	229.60	224.60	226.20	37000
2006-06-06	226.20	226.50	221.40	224.40	36080
2006-06-07	225.10	228.00	222.60	222.90	23540
2006-06-08	223.70	227.30	221.80	226.90	54380
2006-06-09	229.50	231.00	228.00	228.90	45250
2006-06-12	228.90	229.80	224.00	224.10	31990
2006-06-13	223.40	226.00	218.50	219.70	36460
2006-06-14	218.40	220.50	215.60	218.00	31300
2006-06-15	219.50	223.60	219.50	223.00	41960
2006-06-16	223.00	223.30	219.70	221.70	69910
2006-06-19	223.00	223.50	216.10	217.80	22090
2006-06-20	220.00	225.10	219.80	223.60	66280
2006-06-21	222.20	226.50	222.20	224.40	24390
2006-06-22	224.40	226.30	223.00	225.50	39500
2006-06-23	224.60	227.10	223.20	225.00	19380
2006-06-26	227.10	231.50	227.10	228.50	45160
2006-06-27	228.40	228.90	220.70	221.60	47000
2006-06-28	223.20	226.60	221.30	223.40	44430
2006-06-29	225.00	229.20	224.20	227.90	35540
2006-06-30	229.20	230.80	227.60	228.30	26650
2006-07-03	230.00	230.00	227.80	229.00	18050
2006-07-05	229.00	231.30	226.50	230.20	39290
2006-07-06	235.20	235.20	230.10	233.20	73320
2006-07-07	233.40	235.50	230.10	230.90	47150
2006-07-10	231.80	233.90	230.60	232.80	34040
2006-07-11	232.00	236.70	231.60	235.90	35020
2006-07-12	236.10	237.20	234.60	235.60	40790
2006-07-13	234.70	236.90	234.20	234.20	35230
2006-07-14	232.80	238.30	231.50	235.70	69250
2006-07-17	234.50	236.50	233.50	234.50	43810
2006-07-18	236.30	238.00	234.40	236.40	35640
2006-07-19	236.30	241.60	236.10	241.10	28880
2006-07-20	241.40	243.60	240.00	242.50	31360
2006-07-21	242.50	243.30	239.20	242.20	46570
2006-07-24	243.30	245.50	243.10	243.80	29680
2006-07-25	243.80	250.50	243.80	249.60	87090
2006-07-26	249.60	252.50	247.80	249.70	38690
2006-07-27	250.10	252.00	248.10	249.40	42170
2006-07-28	250.80	252.90	250.00	251.60	26900
2006-07-31	249.70	252.00	248.30	249.80	27650
2006-08-01	249.80	250.00	246.10	247.70	41480
2006-08-02	230.00	244.70	229.40	237.00	210880
2006-08-03	233.00	235.20	223.80	235.00	136890
2006-08-04	235.00	236.10	230.30	233.00	76220
2006-08-07	237.00	237.00	230.00	231.00	32850
2006-08-08	227.50	234.20	226.90	231.00	45350
2006-08-09	231.70	235.00	228.90	229.50	30420
2006-08-10	229.10	232.30	227.60	231.70	32850
2006-08-11	231.00	231.70	229.80	230.70	24580
2006-08-14	231.90	233.20	230.00	231.30	18060
2006-08-15	232.30	234.10	231.80	233.30	24870
2006-08-16	233.50	234.70	230.60	231.80	16830
2006-08-17	230.50	232.50	230.40	231.70	20490
2006-08-18	232.20	234.80	231.00	234.40	15820
2006-08-21	234.20	235.00	233.20	234.60	13010
2006-08-22	233.20	237.70	233.20	237.60	21100
2006-08-23	237.60	237.90	233.10	234.40	18550
2006-08-24	234.90	236.60	234.30	235.90	13170
2006-08-25	235.50	237.20	234.20	235.20	12140
2006-08-28	235.10	238.60	235.00	237.10	14560
2006-08-29	237.70	239.60	235.60	238.70	20430
2006-08-30	238.80	241.00	237.60	240.30	16540
2006-08-31	241.40	243.50	240.60	242.40	19260
2006-09-01	244.00	244.10	239.40	239.50	20390
2006-09-05	238.90	240.10	238.00	239.80	24620
2006-09-06	238.70	238.80	237.00	238.00	21940
2006-09-07	237.10	241.00	237.10	238.20	25280
2006-09-08	239.00	239.90	237.20	238.90	13080
2006-09-11	234.10	238.70	234.10	235.80	29060
2006-09-12	236.40	236.40	234.00	235.60	20040
2006-09-13	234.80	235.60	232.70	235.30	30810
2006-09-14	235.10	236.70	232.50	233.80	27230
2006-09-15	233.80	235.90	233.10	234.90	49120
2006-09-18	234.90	234.90	231.50	232.50	14630
2006-09-19	231.70	232.40	228.40	229.70	31490
2006-09-20	230.00	232.70	229.70	231.90	48470
2006-09-21	231.80	233.50	229.70	232.40	32160
2006-09-22	232.40	233.20	231.20	232.90	23660
2006-09-25	233.40	238.60	232.50	238.10	26380
2006-09-26	233.50	238.00	233.50	237.10	26020
2006-09-27	237.10	240.40	236.30	240.30	19300
2006-09-28	239.80	241.50	237.60	239.20	11960
2006-09-29	239.40	240.10	235.90	236.80	29390
2006-10-02	236.00	240.90	236.00	237.30	16730
2006-10-03	237.50	239.20	234.70	237.90	21280
2006-10-04	237.80	243.70	237.30	242.90	23580
2006-10-05	243.00	244.90	241.00	242.50	20520
2006-10-06	242.50	244.60	240.70	240.80	33740
2006-10-09	241.20	245.80	240.30	245.20	23240
2006-10-10	245.20	247.50	243.80	246.70	16140
2006-10-11	245.70	248.80	244.70	245.70	20260
2006-10-12	246.50	249.70	246.50	248.60	25030
2006-10-13	249.00	250.00	247.70	247.70	18320
2006-10-16	248.10	252.70	248.10	250.60	22270
2006-10-17	249.40	251.50	249.10	250.30	21030
2006-10-18	251.50	253.30	249.50	250.00	40790
2006-10-19	248.80	256.40	248.80	253.50	46260
2006-10-20	254.40	256.00	252.80	253.90	30660
2006-10-23	252.70	256.60	252.00	255.70	26930
2006-10-24	255.80	256.70	253.60	256.30	16020
2006-10-25	256.30	259.70	255.80	257.40	34290
2006-10-26	258.60	261.00	256.40	261.00	38310
2006-10-27	261.20	263.00	257.80	258.00	26450
2006-10-30	256.90	261.00	256.00	260.90	19250
2006-10-31	260.90	261.70	257.40	257.40	26480
2006-11-01	259.40	259.40	252.40	252.40	38570
2006-11-02	250.00	252.50	249.00	249.30	23970
2006-11-03	250.00	251.80	248.70	251.80	31810
2006-11-06	254.10	256.70	253.30	256.50	36140
2006-11-07	256.50	260.50	256.50	257.00	28100
2006-11-08	256.90	262.90	256.90	261.50	30300
2006-11-09	262.40	264.90	261.50	263.50	34260
2006-11-10	263.60	265.00	262.70	264.60	14280
2006-11-13	264.50	267.90	264.40	266.90	24960
2006-11-14	267.00	271.50	266.50	271.40	29670
2006-11-15	272.00	272.90	270.20	272.70	25590
2006-11-16	273.00	275.20	269.50	269.60	28980
2006-11-17	269.70	270.40	268.30	269.00	19900
2006-11-20	269.00	272.10	268.40	272.10	27070
2006-11-21	272.10	272.80	271.10	271.90	33140
2006-11-22	272.40	273.20	272.00	272.00	14230
2006-11-24	271.00	273.50	270.60	272.70	4570
2006-11-27	272.10	272.80	265.00	266.00	27350
2006-11-28	264.50	267.30	263.80	265.00	22770
2006-11-29	266.10	271.60	266.10	270.50	25660
2006-11-30	270.00	271.10	267.70	269.30	19980
2006-12-01	269.50	270.70	262.80	265.50	39860
2006-12-04	266.70	270.30	266.60	270.20	23560
2006-12-05	270.30	270.90	265.70	266.90	31610
2006-12-06	265.50	266.70	262.60	262.70	35200
2006-12-07	261.00	262.90	259.70	259.70	32130
2006-12-08	259.20	262.00	256.00	261.10	33080
2006-12-11	262.50	264.80	260.60	261.20	34160
2006-12-12	261.20	261.20	254.10	256.30	77880
2006-12-13	258.00	258.50	253.40	256.60	77080
2006-12-14	256.00	259.10	255.40	256.80	42490
2006-12-15	257.10	259.10	256.40	259.00	51630
2006-12-18	260.90	261.10	255.20	255.30	42070
2006-12-19	254.90	257.20	254.50	257.20	28390
2006-12-20	257.50	258.90	255.40	255.60	24090
2006-12-21	255.60	257.80	252.10	253.40	26610
2006-12-22	253.30	254.90	252.50	253.90	17320
2006-12-26	253.90	256.80	253.90	255.30	16360
2006-12-27	256.20	258.20	256.20	256.70	20310
2006-12-28	256.60	257.90	254.30	254.40	19070
2006-12-29	253.90	255.90	251.70	253.10	36040
2007-01-03	253.60	257.70	253.10	255.30	42820
2007-01-04	255.00	255.90	253.10	254.90	34520
2007-01-05	250.00	254.50	246.90	248.20	35340
2007-01-08	247.80	247.90	244.40	247.20	46690
2007-01-09	247.60	247.90	243.40	247.90	31110
2007-01-10	247.00	247.90	245.50	246.90	18640
2007-01-11	247.50	250.70	247.20	248.90	20830
2007-01-12	249.20	251.20	248.80	249.00	25650
2007-01-16	249.50	250.80	247.90	249.10	25110
2007-01-17	248.50	250.00	248.50	249.10	25170
2007-01-18	248.50	250.10	246.10	246.40	29470
2007-01-19	246.50	247.60	245.60	247.40	17780
2007-01-22	247.40	247.70	244.60	245.70	21310
2007-01-23	245.70	247.40	245.20	246.30	23830
2007-01-24	247.10	248.60	246.60	247.30	18500
2007-01-25	247.60	248.40	246.20	247.50	26680
2007-01-26	247.50	248.00	244.30	247.40	17540
2007-01-29	245.20	249.60	245.20	248.20	21810
2007-01-30	248.20	249.50	248.20	249.00	9680
2007-01-31	248.50	252.40	247.70	251.50	26680
2007-02-01	252.50	253.40	251.60	253.30	20340
2007-02-02	253.50	254.30	251.50	253.20	33950
2007-02-05	253.00	254.50	251.40	254.30	28870
2007-02-06	254.30	255.10	253.20	255.00	16480
2007-02-07	255.00	256.00	254.00	255.40	14850
2007-02-08	254.60	257.40	254.60	257.10	12460
2007-02-09	256.80	257.50	255.10	255.80	24640
2007-02-12	256.00	256.50	254.00	255.90	17914
2007-02-13	255.90	257.40	254.70	257.00	13924
2007-02-14	255.00	258.10	247.05	247.20	58358
2007-02-15	246.10	246.50	240.20	240.60	67620
2007-02-16	240.60	241.30	238.50	240.70	101050
2007-02-20	239.60	242.60	238.20	241.40	39230
2007-02-21	239.90	240.40	238.30	239.70	41020
2007-02-22	240.20	240.20	236.20	238.40	29510
2007-02-23	237.50	239.20	236.80	237.80	24980
2007-02-26	239.60	242.70	237.10	238.10	30265
2007-02-27	235.50	236.80	229.90	231.00	23440
2007-02-28	232.50	237.90	230.80	233.70	52300
2007-03-01	231.00	238.60	229.10	236.40	33292
2007-03-02	235.00	239.10	234.30	235.40	44580
2007-03-05	233.30	235.10	229.20	229.40	38210
2007-03-06	237.40	238.20	231.20	236.60	43820
2007-03-07	235.60	236.90	234.40	234.60	26710
2007-03-08	236.40	237.30	233.90	236.00	26990
2007-03-09	236.60	239.40	235.40	236.10	21310
2007-03-12	236.10	239.60	236.10	239.00	39380
2007-03-13	237.00	238.70	234.70	237.20	78210
2007-03-14	236.30	239.40	235.00	236.50	74120
2007-03-15	236.50	239.50	236.50	238.30	35630
2007-03-16	238.30	238.70	235.50	235.80	57320
2007-03-19	237.20	240.60	237.00	239.90	44180
2007-03-20	239.40	241.70	238.50	241.70	25010
2007-03-21	241.90	245.60	240.20	244.10	29980
2007-03-22	244.10	245.10	242.80	245.10	17520
2007-03-23	245.60	246.20	243.80	246.20	17900
2007-03-26	245.60	247.00	243.69	246.30	20120
2007-03-27	246.00	246.00	243.00	243.60	10290
2007-03-28	242.30	244.30	238.70	240.00	60140
2007-03-29	240.60	241.60	238.00	241.60	41930
2007-03-30	241.60	243.70	239.80	242.30	28450
2007-04-02	243.00	247.20	242.30	247.00	18380
2007-04-03	248.20	248.93	240.40	241.40	57220
2007-04-04	241.40	242.00	239.60	241.50	17130
2007-04-05	241.80	242.20	240.40	241.20	22220
2007-04-09	240.90	243.60	240.80	243.60	18560
2007-04-10	243.90	245.50	243.60	245.30	18040
2007-04-11	245.00	245.40	242.70	244.10	30800
2007-04-12	242.60	243.80	240.60	243.40	51969
2007-04-13	238.60	243.90	238.60	242.70	44840
2007-04-16	243.50	245.70	243.40	245.50	13370
2007-04-17	245.10	245.10	242.50	243.50	42080
2007-04-18	241.50	245.80	239.70	241.90	66780
2007-04-19	240.00	241.00	237.30	240.60	29080
2007-04-20	242.50	244.10	240.50	243.70	37090
2007-04-23	242.60	243.60	240.90	241.80	27340
2007-04-24	241.10	242.50	239.70	241.00	24190
2007-04-25	241.90	242.30	237.50	240.90	40050
2007-04-26	240.10	241.20	238.10	238.50	17260
2007-04-27	238.30	238.30	235.10	235.90	21780
2007-04-30	235.90	239.90	235.00	235.90	47832
2007-05-01	236.50	237.80	234.00	237.30	34070
2007-05-02	237.30	240.30	236.30	239.70	15980
2007-05-03	239.20	242.30	238.00	240.50	24956
2007-05-04	240.50	242.40	240.30	242.40	28790
2007-05-07	241.50	242.90	240.00	242.40	31490
2007-05-08	242.20	242.20	238.60	240.00	22890
2007-05-09	239.10	239.90	237.50	238.20	27770
2007-05-10	237.40	238.00	233.00	235.70	48100
2007-05-11	236.30	238.30	236.10	237.70	34870
2007-05-14	237.40	238.80	235.40	235.70	43590
2007-05-15	235.70	236.90	233.60	233.80	79510
2007-05-16	234.10	236.90	234.10	236.00	32360
2007-05-17	235.90	236.40	233.60	234.40	23960
2007-05-18	234.50	236.50	233.00	236.50	30830
2007-05-21	236.50	239.10	235.90	238.80	30360
2007-05-22	238.50	240.50	238.40	239.30	31300
2007-05-23	239.40	239.50	236.10	236.40	35830
2007-05-24	235.90	236.60	229.50	230.50	42740
2007-05-25	231.50	232.20	228.80	230.50	33260
2007-05-29	230.90	232.00	230.00	231.80	35560
2007-05-30	229.90	232.80	229.20	232.60	31890
2007-05-31	232.40	234.70	231.90	234.20	39910
2007-06-01	234.50	235.60	233.30	234.60	51690
2007-06-04	233.20	234.10	230.10	232.90	36891
2007-06-05	231.80	232.00	228.21	229.70	34940
2007-06-06	229.70	229.70	225.90	229.30	42840
2007-06-07	228.10	228.10	221.20	221.20	43150
2007-06-08	220.50	223.50	219.00	222.60	40680
2007-06-11	222.00	226.20	221.20	223.70	28910
2007-06-12	222.70	224.00	220.90	221.90	41480
2007-06-13	222.40	224.70	221.60	223.20	73160
2007-06-14	223.20	225.10	222.50	224.80	26620
2007-06-15	230.30	232.50	227.10	227.70	46370
2007-06-18	227.80	227.80	224.30	224.70	31090
2007-06-19	223.80	224.80	222.70	224.40	37860
2007-06-20	224.60	225.00	220.60	221.50	30980
2007-06-21	221.50	222.10	218.70	220.20	22750
2007-06-22	220.20	220.60	215.80	217.20	45230
2007-06-25	216.50	218.20	214.60	216.00	36320
2007-06-26	216.90	219.30	213.34	214.20	57210
2007-06-27	213.00	216.60	211.70	216.20	26940
2007-06-28	216.80	218.80	214.80	214.80	20800
2007-06-29	215.80	217.00	213.10	215.50	38470
2007-07-02	213.30	218.90	212.00	216.90	33370
2007-07-03	216.90	217.60	214.89	216.20	10690
2007-07-05	215.70	216.00	210.70	213.70	37040
2007-07-06	213.10	213.50	210.00	211.00	26240
2007-07-09	210.80	211.90	208.90	209.70	28460
2007-07-10	210.50	217.10	210.00	213.70	121810
2007-07-11	213.10	214.70	212.00	213.40	36600
2007-07-12	214.60	223.80	213.70	220.20	112390
2007-07-13	220.20	221.50	218.10	221.50	27820
2007-07-16	220.70	222.00	217.50	217.70	27290
2007-07-17	218.50	219.80	215.70	215.80	26640
2007-07-18	214.60	216.60	213.70	216.10	36850
2007-07-19	217.10	219.00	216.40	218.60	26090
2007-07-20	218.10	219.10	213.50	213.70	32870
2007-07-23	214.10	217.30	214.00	214.40	17740
2007-07-24	211.80	213.20	204.50	204.80	44470
2007-07-25	205.60	208.60	203.60	206.50	45610
2007-07-26	203.00	206.60	199.20	204.00	68980
2007-07-27	203.50	206.50	200.00	200.00	46960
2007-07-30	200.10	200.80	195.30	199.40	42150
2007-07-31	200.10	200.90	196.50	198.20	76650
2007-08-01	189.50	197.50	181.90	196.10	86880
2007-08-02	196.60	196.70	188.70	192.50	70490
2007-08-03	192.80	194.10	187.00	187.70	62280
2007-08-06	188.00	192.90	185.00	192.90	63170
2007-08-07	191.80	195.80	189.10	195.70	52330
2007-08-08	198.00	206.40	196.10	203.50	77940
2007-08-09	200.00	204.80	191.40	192.60	82140
2007-08-10	190.50	202.40	190.50	195.70	110090
2007-08-13	196.40	200.40	195.30	196.90	34030
2007-08-14	198.20	202.00	196.90	197.80	46770
2007-08-15	198.30	203.80	195.70	196.80	37190
2007-08-16	195.90	199.80	191.20	198.90	50900
2007-08-17	198.90	209.30	198.60	202.00	44550
2007-08-20	202.90	204.60	198.10	200.00	36720
2007-08-21	198.60	201.20	198.20	198.30	13580
2007-08-22	199.50	201.50	197.90	198.60	22570
2007-08-23	199.80	199.80	195.50	197.00	23630
2007-08-24	196.70	199.60	194.70	199.60	15970
2007-08-27	198.70	198.70	193.30	193.50	17060
2007-08-28	192.40	194.00	188.70	188.90	24940
2007-08-29	190.60	196.30	189.90	195.60	19460
2007-08-30	193.60	197.20	193.40	195.60	25500
2007-08-31	198.10	198.10	194.80	195.70	43680
2007-09-04	195.60	196.40	194.00	194.00	37140
2007-09-05	193.10	193.20	189.80	192.00	28820
2007-09-06	193.10	195.50	190.10	194.90	43840
2007-09-07	192.00	193.60	190.00	191.50	24330
2007-09-10	193.10	195.30	189.00	194.10	38500
2007-09-11	195.40	198.90	194.40	198.30	42940
2007-09-12	198.00	198.00	195.80	197.60	26170
2007-09-13	198.40	198.40	195.10	195.10	17130
2007-09-14	193.20	196.70	192.50	196.70	12560
2007-09-17	195.80	196.40	194.30	194.30	48680
2007-09-18	195.20	199.90	192.50	199.50	35340
2007-09-19	201.20	205.70	201.20	205.10	25770
2007-09-20	205.30	205.30	202.20	203.40	17590
2007-09-21	205.30	205.90	203.20	204.50	47000
2007-09-24	204.90	204.90	201.70	202.80	24930
2007-09-25	201.80	203.80	200.50	201.30	39750
2007-09-26	203.00	205.00	201.10	203.30	60320
2007-09-27	205.00	205.00	202.70	204.00	11980
2007-09-28	204.60	206.90	202.40	203.50	34580
2007-10-01	203.80	209.90	203.40	206.50	41550
2007-10-02	207.10	209.30	206.60	209.00	24440
2007-10-03	208.20	211.90	208.10	210.50	30720
2007-10-04	211.80	213.80	210.00	213.10	23410
2007-10-05	215.10	216.80	212.40	215.60	21340
2007-10-08	215.00	217.00	213.00	214.60	24900
2007-10-09	215.40	217.10	213.90	217.10	22890
2007-10-10	217.00	217.20	214.10	215.00	15580
2007-10-11	216.30	217.50	211.70	213.90	26560
2007-10-12	213.40	216.40	213.40	214.70	13100
2007-10-15	214.00	214.70	209.00	210.60	29850
2007-10-16	210.30	212.60	208.70	209.10	31080
2007-10-17	211.50	212.20	206.00	208.60	32270
2007-10-18	208.10	209.90	207.30	207.70	24380
2007-10-19	207.50	208.26	202.20	202.20	31720
2007-10-22	200.10	206.40	200.00	204.20	29680
2007-10-23	206.50	207.60	202.40	204.00	19410
2007-10-24	203.50	205.00	200.30	203.90	17620
2007-10-25	205.00	208.60	205.00	207.90	18010
2007-10-26	211.80	216.90	210.90	212.70	34160
2007-10-29	214.00	214.80	211.20	212.10	21460
2007-10-30	212.40	219.00	212.30	219.00	24170
2007-10-31	216.00	220.50	213.00	220.50	35740
2007-11-01	218.60	219.00	210.00	211.90	87790
2007-11-02	214.20	215.00	207.70	209.10	49880
2007-11-05	205.80	207.20	201.00	201.50	70440
2007-11-06	202.80	203.00	197.30	200.00	55800
2007-11-07	198.00	199.70	195.80	198.30	67680
2007-11-08	200.00	202.20	199.20	200.30	49040
2007-11-09	197.80	202.30	196.60	201.90	41980
2007-11-12	201.30	204.90	200.30	201.90	33550
2007-11-13	203.40	204.40	200.00	203.60	31990
2007-11-14	204.50	205.00	200.90	202.80	27836
2007-11-15	202.20	204.50	200.70	204.50	40360
2007-11-16	204.60	205.20	200.90	203.90	44100
2007-11-19	202.60	207.60	200.30	205.40	38133
2007-11-20	205.40	208.90	204.70	208.60	29760
2007-11-21	207.80	212.00	207.10	209.00	51010
2007-11-23	210.20	212.80	209.20	210.80	11500
2007-11-26	210.70	212.40	208.40	209.00	29350
2007-11-27	209.20	212.30	207.10	210.90	31670
2007-11-28	211.30	215.40	211.30	215.40	18900
2007-11-29	214.50	215.40	212.80	213.80	22370
2007-11-30	216.40	216.60	212.60	213.80	44160
2007-12-03	213.40	215.70	213.10	214.90	27630
2007-12-04	212.50	214.70	211.90	214.00	25380
2007-12-05	216.70	220.90	215.80	219.00	38870
2007-12-06	218.10	221.40	217.30	221.40	37580
2007-12-07	221.60	221.90	218.90	220.70	18550
2007-12-10	220.40	221.20	218.70	218.70	21620
2007-12-11	220.00	221.20	212.30	212.30	30700
2007-12-12	217.50	219.40	210.20	212.30	43190
2007-12-13	210.10	215.80	210.10	215.30	31752
2007-12-14	213.50	218.30	213.10	216.70	66715
2007-12-17	215.70	218.00	214.50	215.10	70090
2007-12-18	217.30	217.40	213.20	216.50	42670
2007-12-19	215.80	217.00	214.70	215.50	25720
2007-12-20	216.90	216.90	212.70	216.70	28050
2007-12-21	220.20	222.40	217.70	220.30	66140
2007-12-24	219.80	221.30	218.50	221.10	6850
2007-12-26	219.30	221.30	219.00	220.10	15150
2007-12-27	220.50	221.70	216.90	217.40	24440
2007-12-28	216.80	219.00	215.70	215.70	28697
2007-12-31	214.60	216.90	213.50	215.40	38030
2008-01-02	215.50	217.30	212.00	213.90	45210
2008-01-03	214.80	215.40	211.20	211.70	42340
2008-01-04	209.90	211.00	207.80	208.70	26200
2008-01-07	210.20	211.40	208.70	210.80	40350
2008-01-08	211.40	214.30	207.20	207.50	36940
2008-01-09	207.10	212.00	206.90	212.00	37360
2008-01-10	210.60	217.10	209.60	213.20	50000
2008-01-11	211.80	215.80	210.40	213.10	35250
2008-01-14	214.60	216.00	213.80	213.80	35590
2008-01-15	210.10	215.00	210.10	212.70	27420
2008-01-16	211.80	215.40	211.20	212.80	52030
2008-01-17	212.80	213.30	206.50	206.50	45680
2008-01-18	207.60	208.00	200.10	201.00	39175
2008-01-22	194.10	201.30	192.90	196.40	58960
2008-01-23	191.80	202.30	191.30	200.90	64620
2008-01-24	202.00	203.00	197.00	198.30	37740
2008-01-25	200.50	200.80	194.40	195.70	33100
2008-01-28	195.20	200.40	193.80	199.40	21160
2008-01-29	200.80	201.40	199.40	200.10	17010
2008-01-30	198.70	201.50	195.10	195.50	36360
2008-01-31	191.80	203.00	191.10	201.50	46220
2008-02-01	201.90	203.90	200.10	203.00	22150
2008-02-04	203.00	206.30	201.00	204.60	26660
2008-02-05	201.90	202.60	197.50	198.40	20890
2008-02-06	200.10	202.70	197.90	199.80	21050
2008-02-07	198.90	200.60	196.10	198.50	26930
2008-02-08	198.70	200.00	197.10	198.80	18210
2008-02-11	198.10	200.00	196.00	198.50	29480
2008-02-12	198.50	201.30	196.90	199.80	28110
2008-02-13	202.00	203.50	200.70	203.50	23690
2008-02-14	203.10	204.90	198.30	199.70	24110
2008-02-15	199.50	199.90	197.50	198.20	21910
2008-02-19	200.80	201.05	196.00	196.70	23550
2008-02-20	192.70	196.30	190.00	195.00	71248
2008-02-21	196.00	199.00	190.00	190.70	23401
2008-02-22	190.60	192.50	189.40	190.10	60994
2008-02-25	190.40	192.80	189.60	192.50	39935
2008-02-26	190.80	193.20	190.00	192.00	25430
2008-02-27	190.50	192.70	190.20	190.90	24960
2008-02-28	190.20	191.20	187.10	188.60	67904
2008-02-29	187.30	187.30	181.10	182.40	100690
2008-03-03	182.20	185.50	180.90	185.10	38060
2008-03-04	183.50	187.20	183.00	185.70	56359
2008-03-05	187.60	189.20	179.20	182.30	72670
2008-03-06	181.70	184.00	180.30	180.90	33200
2008-03-07	178.80	182.40	178.00	181.50	22760
2008-03-10	182.40	186.90	181.90	183.10	54080
2008-03-11	186.80	192.30	186.50	192.30	58018
2008-03-12	191.90	196.70	191.20	191.30	46470
2008-03-13	189.20	194.20	189.00	192.40	48974
2008-03-14	193.70	194.00	187.40	192.00	43440
2008-03-17	188.10	199.60	184.20	192.60	30340
2008-03-18	196.50	197.00	191.40	196.30	40000
2008-03-19	197.40	198.60	190.10	190.10	53590
2008-03-20	192.00	196.10	190.20	194.00	98460
2008-03-24	194.00	194.70	192.00	193.90	34580
2008-03-25	193.60	196.60	193.10	194.30	27320
2008-03-26	192.70	196.70	192.30	196.30	41380
2008-03-27	196.20	199.00	194.50	194.70	20390
2008-03-28	194.20	196.20	194.00	194.60	39400
2008-03-31	194.50	196.90	193.10	195.60	31940
2008-04-01	198.00	201.30	197.50	201.00	24600
2008-04-02	200.50	202.40	200.10	200.40	21215
2008-04-03	199.80	201.70	198.10	199.90	15710
2008-04-04	201.40	203.60	199.10	199.50	22150
2008-04-07	200.50	201.60	198.10	200.00	17210
2008-04-08	199.00	201.60	197.80	200.90	18620
2008-04-09	200.90	202.50	198.10	198.60	16450
2008-04-10	197.20	201.90	197.00	200.00	18040
2008-04-11	197.30	201.10	197.10	199.00	15020
2008-04-14	198.80	201.70	198.40	199.50	21408
2008-04-15	200.80	203.50	200.20	203.10	14647
2008-04-16	204.70	208.70	203.40	208.70	37701
2008-04-17	208.70	211.80	207.00	209.20	32990
2008-04-18	211.80	212.00	208.00	209.80	21035
2008-04-21	207.90	209.30	205.80	207.80	26837
2008-04-22	206.70	208.40	205.50	206.50	63862
2008-04-23	207.80	210.00	206.70	208.40	39995
2008-04-24	208.80	211.20	206.80	208.80	31259
2008-04-25	210.10	211.00	208.00	209.40	20189
2008-04-28	209.50	211.40	208.80	208.90	23497
2008-04-29	208.00	210.00	206.50	206.80	44404
2008-04-30	206.40	208.50	204.00	205.30	44366
2008-05-01	205.90	210.20	205.50	208.00	41026
2008-05-02	209.00	212.05	206.90	207.60	38269
2008-05-05	208.40	208.40	204.20	205.10	34237
2008-05-06	204.70	207.40	203.50	206.90	27372
2008-05-07	207.40	208.40	203.20	203.30	40827
2008-05-08	204.30	204.60	201.90	203.00	25446
2008-05-09	202.20	206.00	200.00	204.80	28736
2008-05-12	205.90	209.40	204.90	208.30	43175
2008-05-13	208.50	211.00	205.60	210.50	48578
2008-05-14	210.50	213.30	209.40	211.80	50083
2008-05-15	211.20	211.90	209.00	211.60	17443
2008-05-16	212.80	213.40	210.50	212.10	40437
2008-05-19	212.40	214.80	211.40	214.00	66247
2008-05-20	212.50	213.80	209.90	211.90	46268
2008-05-21	212.40	213.50	208.40	209.90	33342
2008-05-22	210.40	212.10	209.50	210.80	25947
2008-05-23	211.30	211.30	206.00	207.10	59954
2008-05-27	207.00	209.00	206.00	208.30	22651
2008-05-28	208.70	209.50	206.30	207.80	26124
2008-05-29	207.90	212.40	207.90	210.00	46323
2008-05-30	209.90	212.40	209.30	212.30	59364
2008-06-02	212.00	212.40	209.20	212.20	45759
2008-06-03	212.80	213.60	211.50	212.90	64427
2008-06-04	211.70	215.60	211.30	213.70	40191
2008-06-05	213.70	217.30	212.90	217.10	38221
2008-06-06	216.10	217.20	214.80	215.00	47956
2008-06-09	215.10	218.20	214.70	217.30	46083
2008-06-10	216.10	219.40	216.10	218.50	77433
2008-06-11	218.50	219.20	216.50	216.50	55273
2008-06-12	218.20	218.80	216.60	217.00	24550
2008-06-13	218.10	220.60	217.00	219.80	32972
2008-06-16	218.50	221.00	217.80	221.00	33898
2008-06-17	221.20	221.60	220.03	220.50	23157
2008-06-18	220.00	221.80	219.00	220.30	34972
2008-06-19	219.60	221.30	215.40	216.00	41746
2008-06-20	215.10	217.70	214.40	215.80	58017
2008-06-23	217.40	218.80	214.80	215.50	29718
2008-06-24	215.80	216.20	211.10	211.10	25693
2008-06-25	212.70	216.40	210.90	215.50	55489
2008-06-26	213.40	215.10	212.10	213.10	27414
2008-06-27	214.30	216.10	210.30	211.50	121560
2008-06-30	212.00	216.30	211.50	214.60	39200
2008-07-01	213.00	216.20	210.90	215.00	75033
2008-07-02	214.50	215.00	210.40	210.50	39632
2008-07-03	210.60	212.50	210.10	210.80	21514
2008-07-07	211.50	211.60	205.60	207.20	27819
2008-07-08	207.80	210.40	203.20	210.40	38796
2008-07-09	210.00	212.50	209.40	211.50	25615
2008-07-10	213.00	214.40	210.80	213.40	28505
2008-07-11	210.70	215.30	209.20	214.50	27291
2008-07-14	215.10	217.70	210.00	211.30	16884
2008-07-15	209.60	211.70	208.80	210.40	23575
2008-07-16	210.80	211.90	207.50	208.30	26477
2008-07-17	208.70	208.70	204.80	207.30	19443
2008-07-18	207.60	209.70	205.00	207.30	20357
2008-07-21	208.10	209.50	206.90	209.50	21367
2008-07-22	208.00	210.50	207.60	209.50	36010
2008-07-23	209.50	210.40	206.00	209.50	23786
2008-07-24	210.50	210.50	205.30	209.90	27700
2008-07-25	211.00	212.90	209.20	211.70	30520
2008-07-28	210.40	211.70	209.00	211.50	21039
2008-07-29	211.10	214.00	211.10	213.40	20816
2008-07-30	220.10	221.80	215.00	220.90	53805
2008-07-31	219.80	227.60	218.30	226.20	77942
2008-08-01	226.60	228.20	222.10	222.50	50584
2008-08-04	222.30	225.80	221.40	222.10	41783
2008-08-05	221.60	227.00	221.60	226.90	45399
2008-08-06	225.80	227.30	223.20	223.30	28357
2008-08-07	223.80	225.00	220.60	222.00	32596
2008-08-08	213.50	226.50	213.50	226.50	35212
2008-08-11	225.30	226.90	217.30	225.50	71337
2008-08-12	225.50	230.80	223.10	228.00	56179
2008-08-13	228.10	233.80	226.30	231.20	45669
2008-08-14	231.50	232.60	227.40	229.20	39093
2008-08-15	232.10	233.00	228.10	229.90	55676
2008-08-18	231.00	232.70	229.70	232.00	31468
2008-08-19	232.60	233.70	230.70	233.00	34722
2008-08-20	234.00	235.80	230.40	232.10	41517
2008-08-21	230.70	232.20	227.10	227.50	37157
2008-08-22	228.70	230.10	225.10	226.80	41038
2008-08-25	226.70	227.30	223.00	224.90	40300
2008-08-26	224.10	224.90	220.60	222.70	34378
2008-08-27	222.30	223.60	222.00	223.20	42837
2008-08-28	223.50	228.80	222.50	227.40	37443
2008-08-29	226.80	228.00	222.73	223.00	20838
2008-09-02	226.20	227.30	220.80	222.80	24295
2008-09-03	222.80	223.30	219.00	220.90	31548
2008-09-04	219.30	221.60	216.90	219.60	31582
2008-09-05	219.30	220.30	213.70	215.90	22222
2008-09-08	217.30	222.60	217.30	222.30	55722
2008-09-09	222.80	225.20	219.60	219.60	58394
2008-09-10	219.90	224.40	218.50	223.40	57463
2008-09-11	220.70	225.30	219.50	221.60	58018
2008-09-12	221.00	226.30	221.00	225.50	50931
2008-09-15	221.50	225.90	220.10	221.20	32090
2008-09-16	217.40	221.10	213.70	220.60	61274
2008-09-17	199.90	220.19	199.90	210.60	80658
2008-09-18	213.90	219.10	209.80	218.00	75617
2008-09-19	226.10	232.00	218.80	220.90	101203
2008-09-22	221.50	222.50	215.90	217.10	35245
2008-09-23	216.80	220.80	213.70	215.30	34683
2008-09-24	214.40	217.20	211.60	216.40	39985
2008-09-25	216.80	223.90	216.30	220.80	26736
2008-09-26	219.50	221.10	217.10	220.70	50190
2008-09-29	218.90	220.40	213.30	213.90	37733
2008-09-30	215.20	217.90	212.10	217.10	27651
2008-10-01	216.30	221.20	213.90	220.60	38909
2008-10-02	219.30	220.60	215.20	217.10	28281
2008-10-03	219.60	221.40	212.20	212.60	23017
2008-10-06	208.90	213.50	197.60	207.00	47139
2008-10-07	209.40	210.90	199.40	200.20	31774
2008-10-08	196.70	202.00	191.90	192.60	47737
2008-10-09	193.70	194.80	176.70	176.70	46339
2008-10-10	172.40	175.90	155.30	174.80	67145
2008-10-13	180.00	189.90	176.40	189.90	35294
2008-10-14	192.40	192.40	181.30	190.10	49125
2008-10-15	187.60	187.60	177.10	177.20	48345
2008-10-16	178.40	182.40	168.70	181.50	39773
2008-10-17	175.90	190.70	172.50	178.80	41206
2008-10-20	180.60	195.40	179.40	195.00	27984
2008-10-21	193.10	197.10	188.80	191.20	25405
2008-10-22	187.30	190.60	179.70	184.10	23804
2008-10-23	185.30	195.60	178.90	190.90	42355
2008-10-24	181.00	192.00	180.40	187.70	38226
2008-10-27	186.00	193.20	180.60	183.80	42372
2008-10-28	187.80	202.20	181.40	202.10	34895
2008-10-29	203.00	206.30	196.00	199.70	46775
2008-10-30	203.40	206.30	196.50	205.10	34085
2008-10-31	203.80	203.80	194.40	198.60	55481
2008-11-03	198.90	205.90	197.50	203.60	36777
2008-11-04	203.50	204.60	193.60	199.30	51556
2008-11-05	196.60	203.10	193.30	194.40	33322
2008-11-06	194.30	194.90	188.50	190.20	32514
2008-11-07	191.40	193.80	186.30	191.70	27400
2008-11-10	191.80	193.20	182.20	185.10	27541
2008-11-11	182.80	188.00	179.00	182.10	28984
2008-11-12	180.00	181.00	175.30	176.90	21524
2008-11-13	177.20	188.00	170.00	187.80	38279
2008-11-14	184.60	187.80	174.60	177.40	47917
2008-11-17	176.30	183.70	171.00	180.00	58906
2008-11-18	180.80	185.30	173.20	181.10	47635
2008-11-19	180.20	184.60	176.60	176.80	49687
2008-11-20	174.90	180.00	166.00	167.50	54672
2008-11-21	169.70	177.10	161.80	177.10	71857
2008-11-24	179.20	183.60	171.70	180.00	50123
2008-11-25	181.90	181.90	170.70	178.30	45891
2008-11-26	174.40	178.90	171.40	177.80	45508
2008-11-28	176.40	178.70	174.60	176.70	21175
2008-12-01	172.90	174.40	165.20	165.80	46102
2008-12-02	167.90	174.50	162.80	174.50	77646
2008-12-03	170.50	181.60	169.90	178.30	63509
2008-12-04	179.00	179.80	169.50	173.80	43263
2008-12-05	170.90	181.10	169.10	180.40	44939
2008-12-08	183.50	185.20	176.20	179.70	62881
2008-12-09	178.50	185.00	176.30	178.00	46636
2008-12-10	179.30	184.90	179.30	183.00	33658
2008-12-11	181.80	184.90	175.20	178.00	37730
2008-12-12	174.90	182.20	172.60	182.20	29130
2008-12-15	183.10	184.40	176.10	179.90	27264
2008-12-16	181.80	184.90	178.40	184.30	34873
2008-12-17	181.50	185.90	180.20	183.50	25195
2008-12-18	183.60	188.10	181.80	184.60	34606
2008-12-19	186.80	192.30	184.70	186.20	79572
2008-12-22	186.50	187.30	181.00	185.00	29197
2008-12-23	187.00	187.40	182.00	183.30	30254
2008-12-24	182.50	185.30	181.80	184.00	8767
2008-12-26	185.00	188.80	184.70	186.60	9960
2008-12-29	186.60	187.10	182.00	185.10	19225
2008-12-30	185.70	190.40	185.70	190.30	25067
2008-12-31	191.40	195.00	190.10	193.80	34879
2009-01-02	193.30	197.00	192.80	196.00	14495
2009-01-05	196.20	197.70	194.10	196.70	27049
2009-01-06	197.80	199.50	193.80	194.80	26456
2009-01-07	191.80	194.80	189.70	193.90	33322
2009-01-08	194.20	197.50	193.80	197.00	21583
2009-01-09	197.30	197.90	191.50	192.20	27095
2009-01-12	191.70	193.60	190.20	191.50	48863
2009-01-13	191.80	194.30	189.90	193.80	33896
2009-01-14	188.70	192.90	186.60	191.10	49422
2009-01-15	190.70	194.90	188.40	194.90	49763
2009-01-16	197.40	198.90	193.20	198.20	50762
2009-01-20	196.10	198.70	193.20	193.70	47423
2009-01-21	195.90	199.40	191.40	198.80	59684
2009-01-22	197.70	198.60	193.40	195.60	21500
2009-01-23	192.10	195.40	187.70	193.80	31384
2009-01-26	194.60	199.10	193.90	197.40	30246
2009-01-27	198.00	199.90	195.30	197.50	29088
2009-01-28	200.10	200.10	197.00	198.30	24683
2009-01-29	194.80	199.90	192.40	194.70	30286
2009-01-30	196.10	196.90	189.90	190.40	41227
2009-02-02	189.80	191.90	187.00	191.00	39369
2009-02-03	192.00	193.40	187.00	187.60	62174
2009-02-04	189.10	191.50	187.50	190.50	23855
2009-02-05	189.70	194.10	189.23	191.90	28073
2009-02-06	191.20	195.20	191.20	193.40	24323
2009-02-09	192.60	193.05	188.80	190.60	21594
2009-02-10	189.90	190.80	184.70	185.60	40604
2009-02-11	186.70	187.40	182.90	183.30	22232
2009-02-12	179.80	182.90	175.40	182.30	38551
2009-02-13	183.00	184.70	179.40	180.90	27379
2009-02-17	179.80	179.90	171.70	172.20	37153
2009-02-18	170.80	173.20	165.80	167.80	41330
2009-02-19	167.90	167.90	155.70	156.80	67273
2009-02-20	162.10	162.60	146.10	148.60	88101
2009-02-23	150.50	153.00	145.10	146.40	56425
2009-02-24	147.50	148.70	144.70	147.60	59169
2009-02-25	147.00	148.20	143.60	144.20	54178
2009-02-26	146.00	146.30	143.10	143.40	45901
2009-02-27	141.60	146.90	139.70	143.10	56167
2009-03-02	140.50	143.50	137.10	137.30	34535
2009-03-03	139.40	139.70	131.50	131.80	44153
2009-03-04	132.20	136.90	130.00	135.20	44604
2009-03-05	131.50	133.80	126.70	127.70	29699
2009-03-06	128.70	132.50	127.20	130.80	39174
2009-03-09	128.60	131.50	127.80	129.20	55573
2009-03-10	131.90	133.70	129.20	133.60	60652
2009-03-11	132.90	134.50	131.00	131.10	61371
2009-03-12	131.50	134.60	129.00	132.80	49994
2009-03-13	132.80	134.00	131.80	133.20	87197
2009-03-16	134.90	137.10	132.10	132.50	111627
2009-03-17	133.80	138.40	131.90	138.40	43175
2009-03-18	138.20	141.80	135.50	141.60	48017
2009-03-19	143.20	143.90	139.50	142.00	21612
2009-03-20	143.40	144.70	141.40	141.50	52771
2009-03-23	143.20	143.50	139.60	143.50	58263
2009-03-24	141.50	143.40	138.40	139.10	39068
2009-03-25	145.20	146.30	137.90	139.90	39851
2009-03-26	141.00	142.00	139.50	141.10	74617
2009-03-27	140.80	140.80	137.10	137.40	41028
2009-03-30	137.90	137.90	132.80	133.80	43636
2009-03-31	135.10	140.40	134.90	137.80	59873
2009-04-01	135.70	138.10	134.40	137.10	54647
2009-04-02	139.50	140.50	136.50	139.00	57259
2009-04-03	138.40	139.80	137.00	138.30	32461
2009-04-06	136.80	138.60	136.20	137.30	28399
2009-04-07	135.80	140.80	135.10	138.30	44839
2009-04-08	139.80	141.10	138.10	140.70	28972
2009-04-09	142.80	143.00	140.50	141.70	39290
2009-04-13	140.30	141.60	139.70	141.20	33340
2009-04-14	139.70	142.00	137.70	140.40	37523
2009-04-15	139.90	142.40	139.00	142.40	37947
2009-04-16	143.70	145.40	142.10	144.80	30005
2009-04-17	144.50	145.40	143.50	144.40	24206
2009-04-20	141.90	144.00	140.00	140.20	37175
2009-04-21	140.00	143.19	139.30	141.10	38166
2009-04-22	139.30	141.20	138.50	138.90	35169
2009-04-23	139.80	140.70	138.20	139.60	49890
2009-04-24	140.90	141.80	138.60	141.10	40550
2009-04-27	140.40	142.30	139.15	141.40	52730
2009-04-28	140.40	145.50	140.40	143.70	51070
2009-04-29	154.70	156.00	146.00	150.90	109321
2009-04-30	151.70	154.20	149.50	150.50	69963
2009-05-01	150.90	156.30	150.50	156.00	83973
2009-05-04	155.80	158.40	152.60	155.40	59415
2009-05-05	154.80	156.40	153.10	154.00	37263
2009-05-06	156.10	156.60	153.30	154.70	60157
2009-05-07	156.10	157.90	154.90	156.50	77703
2009-05-08	158.90	162.50	157.30	158.20	64773
2009-05-11	157.60	159.20	155.60	157.10	32766
2009-05-12	157.70	158.90	155.90	158.10	38968
2009-05-13	156.50	158.80	152.90	153.90	45086
2009-05-14	154.90	155.60	152.80	154.00	37002
2009-05-15	153.30	154.00	150.10	152.30	40950
2009-05-18	153.80	155.20	152.30	154.10	46335
2009-05-19	151.70	156.00	151.00	153.20	67904
2009-05-20	154.50	155.80	152.20	152.50	52988
2009-05-21	151.40	153.00	150.50	152.20	41666
2009-05-22	153.10	154.10	151.30	153.30	32591
2009-05-26	152.40	158.30	151.90	157.80	52078
2009-05-27	157.40	159.00	154.90	156.10	47433
2009-05-28	156.90	159.30	154.60	157.20	40058
2009-05-29	158.10	158.40	155.00	158.40	40099
2009-06-01	160.90	163.60	158.60	163.00	39292
2009-06-02	163.00	163.10	161.10	162.10	58360
2009-06-03	161.40	163.50	158.10	160.20	33019
2009-06-04	161.20	162.10	159.80	162.00	27625
2009-06-05	163.90	163.90	157.70	159.10	43746
2009-06-08	159.30	159.40	155.70	158.20	48000
2009-06-09	158.60	159.00	156.00	156.80	38372
2009-06-10	157.60	158.70	155.20	157.50	41885
2009-06-11	158.40	163.00	157.10	161.00	33078
2009-06-12	161.10	164.90	159.20	164.50	37061
2009-06-15	162.30	164.40	160.40	163.60	54063
2009-06-16	164.90	165.60	163.40	164.30	42574
2009-06-17	157.20	166.80	157.20	166.10	57054
2009-06-18	166.70	173.20	165.30	173.10	60757
2009-06-19	176.20	176.20	171.60	173.40	74650
2009-06-22	172.70	175.80	169.70	173.80	56561
2009-06-23	175.70	178.00	172.40	176.10	99125
2009-06-24	177.70	177.70	174.45	175.90	50302
2009-06-25	175.90	178.20	173.40	177.70	56020
2009-06-26	177.30	180.30	175.20	178.70	87894
2009-06-29	177.50	180.70	176.10	180.70	33128
2009-06-30	181.30	181.30	177.41	178.10	39269
2009-07-01	179.20	181.70	177.80	180.70	46469
2009-07-02	177.80	178.60	177.50	177.50	52775
2009-07-06	177.20	180.70	175.90	180.50	53749
2009-07-07	181.40	181.80	179.10	179.20	59383
2009-07-08	179.50	182.00	176.70	179.20	69617
2009-07-09	180.70	181.00	177.50	179.20	42045
2009-07-10	178.00	180.40	177.70	180.00	37387
2009-07-13	176.30	182.30	176.30	182.10	46787
2009-07-14	183.30	183.40	180.00	182.10	20312
2009-07-15	183.70	185.80	181.60	185.80	45853
2009-07-16	184.00	185.90	181.80	185.30	20531
2009-07-17	184.80	185.80	181.10	182.10	35731
2009-07-20	183.40	183.40	180.10	182.60	20220
2009-07-21	182.70	184.40	181.40	183.70	21730
2009-07-22	182.40	183.30	180.00	182.50	29706
2009-07-23	181.50	184.50	180.10	184.40	44788
2009-07-24	183.00	185.70	182.60	185.30	28459
2009-07-27	184.50	185.80	182.40	185.60	23952
2009-07-28	184.10	185.20	181.10	183.40	29560
2009-07-29	182.60	184.50	180.00	183.90	31627
2009-07-30	185.20	189.00	184.40	188.00	25661
2009-07-31	186.90	188.70	185.10	185.20	27392
2009-08-03	187.40	188.90	184.20	188.90	28236
2009-08-04	188.20	188.70	186.81	188.70	27088
2009-08-05	180.50	190.00	180.50	188.70	55780
2009-08-06	190.00	190.00	185.60	187.20	26084
2009-08-07	188.70	195.50	188.70	194.00	64434
2009-08-10	194.60	194.90	192.10	194.90	25111
2009-08-11	194.50	196.70	193.30	195.80	18894
2009-08-12	195.40	198.90	194.70	197.20	20456
2009-08-13	197.20	199.00	195.00	196.60	13968
2009-08-14	195.90	198.70	195.20	198.70	27556
2009-08-17	196.30	200.60	196.20	198.80	32515
2009-08-18	200.30	201.20	197.40	197.70	33129
2009-08-19	196.00	198.80	196.00	198.50	24369
2009-08-20	198.70	199.10	196.10	198.00	25635
2009-08-21	199.00	202.90	199.00	202.30	31020
2009-08-24	202.80	204.60	202.10	204.00	20971
2009-08-25	202.20	203.40	200.40	201.30	37793
2009-08-26	200.50	201.60	199.10	200.90	24580
2009-08-27	202.00	202.00	198.02	199.80	34570
2009-08-28	202.00	202.00	199.30	200.30	23946
2009-08-31	198.80	201.20	194.80	195.20	49681
2009-09-01	194.80	199.10	188.60	194.00	34360
2009-09-02	193.50	194.40	190.80	191.70	41925
2009-09-03	192.00	192.50	189.20	192.50	36786
2009-09-04	192.70	194.50	191.70	194.00	40782
2009-09-08	194.80	195.50	193.60	194.70	29985
2009-09-09	193.30	195.50	192.70	193.70	21145
2009-09-10	193.70	195.30	191.40	194.90	17867
2009-09-11	195.20	196.70	193.30	195.40	25205
2009-09-14	194.70	197.30	194.60	197.20	20347
2009-09-15	195.80	198.70	195.80	198.70	20710
2009-09-16	198.70	202.00	197.30	201.90	18238
2009-09-17	201.60	203.60	200.60	201.70	25614
2009-09-18	201.80	204.80	199.30	204.80	37544
2009-09-21	203.60	203.90	201.90	202.50	14965
2009-09-22	204.20	204.20	201.90	203.20	35802
2009-09-23	202.90	205.70	201.60	201.80	35845
2009-09-24	203.10	204.60	200.40	200.90	16408
2009-09-25	200.10	203.50	200.10	202.30	26116
2009-09-28	203.50	208.30	202.00	206.70	35393
2009-09-29	206.70	207.10	205.20	205.80	17415
2009-09-30	205.50	206.70	201.60	202.20	30573
2009-10-01	201.00	204.00	200.70	202.10	28270
2009-10-02	200.60	202.10	197.90	200.50	28617
2009-10-05	200.50	202.50	198.60	201.40	26568
2009-10-06	202.00	203.50	200.40	203.30	24160
2009-10-07	201.90	204.10	201.50	202.80	19511
2009-10-08	203.40	207.35	202.81	205.70	46342
2009-10-09	205.30	209.00	204.80	208.30	28149
2009-10-12	208.40	208.80	206.50	207.50	10498
2009-10-13	207.80	207.80	204.80	205.70	24048
2009-10-14	208.60	208.60	203.45	204.30	38107
2009-10-15	203.60	205.90	202.10	205.10	35465
2009-10-16	204.60	207.55	202.55	206.40	23636
2009-10-19	207.70	210.30	205.00	209.20	19034
2009-10-20	208.80	209.50	204.70	206.70	11698
2009-10-21	206.80	211.10	206.40	207.00	34807
2009-10-22	207.20	209.50	205.40	208.80	22718
2009-10-23	209.60	209.80	203.50	206.40	43081
2009-10-26	206.80	209.00	200.50	200.70	36311
2009-10-27	201.60	203.80	199.50	202.50	39328
2009-10-28	202.00	202.50	196.70	199.20	92068
2009-10-29	199.40	201.30	191.80	193.90	85229
2009-10-30	192.70	195.30	188.80	189.60	59248
2009-11-02	189.80	190.40	186.00	187.90	42817
2009-11-03	187.10	188.40	184.80	188.30	38749
2009-11-04	188.80	191.20	186.90	188.90	44133
2009-11-05	189.90	194.40	188.80	194.30	36772
2009-11-06	193.30	195.60	192.00	192.90	20904
2009-11-09	194.00	198.00	193.20	196.80	41477
2009-11-10	196.30	198.80	196.00	198.10	29135
2009-11-11	199.80	200.40	197.65	198.80	26134
2009-11-12	198.90	200.40	195.40	195.40	20998
2009-11-13	196.30	198.50	194.70	197.70	19599
2009-11-16	199.30	201.00	198.20	199.90	24752
2009-11-17	199.30	204.30	198.80	203.80	43124
2009-11-18	204.20	204.70	201.30	202.20	23166
2009-11-19	201.00	202.20	196.70	200.00	46445
2009-11-20	199.30	202.60	199.00	202.20	24563
2009-11-23	205.20	207.20	204.60	205.80	34548
2009-11-24	206.00	208.05	205.20	207.50	19122
2009-11-25	208.40	209.50	207.20	207.50	19700
2009-11-27	205.70	209.50	204.40	206.00	22619
2009-11-30	205.60	208.60	203.90	208.10	36696
2009-12-01	206.30	209.30	205.60	208.30	32590
2009-12-02	208.70	212.20	208.70	209.50	24566
2009-12-03	208.90	210.90	207.50	207.80	42598
2009-12-04	210.90	212.20	207.65	210.80	26214
2009-12-07	210.20	213.30	209.70	211.70	13123
2009-12-08	210.00	212.20	206.90	209.90	19085
2009-12-09	210.10	210.80	207.80	210.20	13864
2009-12-10	211.50	213.80	209.70	211.50	21726
2009-12-11	213.10	215.60	212.61	215.40	13911
2009-12-14	216.60	218.39	215.20	218.00	16545
2009-12-15	218.40	218.40	215.90	217.70	31189
2009-12-16	219.60	220.00	217.00	218.20	17773
2009-12-17	216.20	218.20	214.90	216.80	17825
2009-12-18	218.50	219.40	215.20	217.60	53241
2009-12-21	219.70	220.80	218.40	219.40	17705
2009-12-22	220.50	222.00	219.55	220.90	24196
2009-12-23	221.10	223.40	219.90	222.00	13102
2009-12-24	221.70	224.40	221.60	222.80	11202
2009-12-28	223.60	223.80	220.50	221.60	13629
2009-12-29	220.40	223.00	220.40	222.10	13464
2009-12-30	221.80	223.40	219.40	220.60	14862
2009-12-31	219.80	221.10	215.70	215.90	12536
2010-01-04	217.70	217.90	214.40	216.00	26743
2010-01-05	216.10	216.40	208.80	211.60	30536
2010-01-06	210.80	215.00	210.80	213.20	35141
2010-01-07	213.60	213.70	210.90	212.00	21439
2010-01-08	211.10	212.60	210.20	212.30	13713
2010-01-11	213.90	213.90	211.10	212.50	16327
2010-01-12	210.50	214.08	210.50	212.90	12764
2010-01-13	213.80	216.30	212.60	216.10	11523
2010-01-14	215.40	216.60	214.80	215.00	15026
2010-01-15	215.60	215.60	211.20	215.10	24631
2010-01-19	214.90	223.70	214.90	223.20	33231
2010-01-20	221.10	221.20	215.60	218.20	28617
2010-01-21	218.30	220.90	210.80	213.60	26880
2010-01-22	213.50	214.30	207.30	209.00	29029
2010-01-25	210.10	212.60	208.15	210.80	19681
2010-01-26	209.60	210.86	208.00	208.90	13654
2010-01-27	207.90	208.90	205.10	208.60	18008
2010-01-28	209.10	209.20	203.20	205.30	28022
2010-01-29	205.90	206.40	203.40	203.80	13872
2010-02-01	204.50	204.90	202.00	204.90	31363
2010-02-02	204.40	205.20	202.40	204.50	20324
2010-02-03	203.50	204.60	201.00	202.00	18971
2010-02-04	201.00	201.90	197.20	197.70	15113
2010-02-05	197.50	197.50	194.20	196.10	34150
2010-02-08	195.40	196.30	193.10	193.80	20725
2010-02-09	195.70	196.70	193.50	196.30	17332
2010-02-10	195.10	195.80	192.00	193.60	28599
2010-02-11	193.60	198.00	191.90	198.00	19682
2010-02-12	196.80	197.30	195.10	197.10	26499
2010-02-16	198.00	201.30	197.50	200.80	12755
2010-02-17	202.00	205.50	200.30	203.60	32678
2010-02-18	203.60	205.70	202.30	205.70	16823
2010-02-19	205.80	209.70	204.50	208.80	33710
2010-02-22	209.90	215.00	209.00	211.20	45424
2010-02-23	208.30	209.90	207.00	207.30	26215
2010-02-24	208.80	210.70	204.60	205.50	26723
2010-02-25	203.00	205.40	202.10	205.10	24226
2010-02-26	206.00	206.00	202.20	203.60	23026
2010-03-01	204.00	208.70	203.90	208.10	21211
2010-03-02	208.30	211.80	208.30	211.00	34617
2010-03-03	211.90	213.00	209.50	210.20	23693
2010-03-04	211.30	211.60	209.30	210.40	14585
2010-03-05	210.90	213.30	208.90	213.00	31323
2010-03-08	213.60	215.10	213.00	213.80	26881
2010-03-09	212.80	215.30	212.20	215.10	23270
2010-03-10	214.10	215.80	213.60	215.30	20229
2010-03-11	214.60	215.40	213.20	215.40	14341
2010-03-12	216.00	216.60	213.80	214.20	16554
2010-03-15	214.40	215.60	211.90	213.50	33724
2010-03-16	213.50	215.10	213.20	215.00	22397
2010-03-17	216.00	216.00	213.60	214.50	19509
2010-03-18	213.60	215.40	213.10	214.00	12721
2010-03-19	214.40	216.50	211.00	212.50	39917
2010-03-22	211.70	213.20	210.30	212.60	18913
2010-03-23	212.10	213.90	211.20	213.10	25503
2010-03-24	212.90	212.90	210.10	210.30	15957
2010-03-25	211.50	212.50	208.50	208.60	16975
2010-03-26	209.80	210.80	208.20	209.20	11406
2010-03-29	210.40	211.30	209.70	211.20	20525
2010-03-30	210.80	211.60	208.40	208.90	27093
2010-03-31	208.60	209.10	207.10	207.10	35705
2010-04-01	208.70	210.40	208.20	210.40	14815
2010-04-05	211.30	211.30	209.30	211.00	26368
2010-04-06	209.50	210.70	209.50	210.70	30142
2010-04-07	210.00	211.70	207.70	209.30	22537
2010-04-08	208.60	208.60	206.00	207.00	34159
2010-04-09	206.50	207.10	204.00	205.70	21888
2010-04-12	205.30	208.40	205.00	207.70	27616
2010-04-13	207.10	208.60	205.40	208.20	36245
2010-04-14	208.50	212.70	208.00	212.30	26610
2010-04-15	211.40	213.80	210.90	212.90	16861
2010-04-16	213.10	215.00	211.70	212.50	35693
2010-04-19	212.40	214.80	211.20	214.50	33055
2010-04-20	214.70	215.30	213.30	215.30	25044
2010-04-21	214.90	215.60	213.75	215.60	17056
2010-04-22	213.80	216.10	211.70	216.00	20764
2010-04-23	216.00	218.90	214.30	218.90	13148
2010-04-26	218.00	219.40	216.30	216.50	21564
2010-04-27	215.90	217.80	212.90	212.90	21913
2010-04-28	213.40	216.00	211.50	215.80	21884
2010-04-29	216.60	219.50	215.50	219.50	29346
2010-04-30	219.00	221.40	216.20	216.30	29261
2010-05-03	217.70	222.50	216.90	222.40	22579
2010-05-04	220.40	221.50	216.50	217.30	37900
2010-05-05	215.80	219.20	214.50	215.50	28920
2010-05-06	213.70	214.40	202.50	207.20	44609
2010-05-07	206.50	208.60	200.00	202.40	58064
2010-05-10	210.80	210.80	204.60	208.50	31075
2010-05-11	206.30	211.40	205.50	209.10	29510
2010-05-12	209.50	213.30	207.30	212.30	28415
2010-05-13	211.00	213.80	209.70	211.40	24527
2010-05-14	209.70	210.70	207.30	209.60	24520
2010-05-17	210.40	211.50	206.00	210.60	33196
2010-05-18	212.20	212.20	207.50	208.80	34022
2010-05-19	208.70	208.70	202.50	204.30	60540
2010-05-20	200.60	201.70	197.10	197.20	43041
2010-05-21	194.20	197.70	191.00	194.30	54452
2010-05-24	194.70	196.25	191.82	194.50	66157
2010-05-25	187.40	189.90	184.60	189.90	43289
2010-05-26	190.10	193.10	189.00	190.00	45322
2010-05-27	193.30	193.90	191.20	193.40	22679
2010-05-28	192.30	195.50	191.70	193.00	20860
2010-06-01	191.90	193.40	187.80	187.90	28232
2010-06-02	187.60	193.90	187.60	193.60	43037
2010-06-03	193.10	196.40	192.80	196.00	27251
2010-06-04	193.20	193.20	190.10	190.50	45163
2010-06-07	191.40	194.20	190.30	190.70	28995
2010-06-08	191.20	192.10	188.10	191.90	24724
2010-06-09	194.10	194.10	189.80	190.70	27426
2010-06-10	193.90	196.80	193.00	196.80	35733
2010-06-11	195.60	196.90	194.10	196.30	20018
2010-06-14	197.70	199.30	196.00	196.50	19501
2010-06-15	196.40	199.50	196.40	199.00	35630
2010-06-16	197.80	203.10	197.60	201.70	16311
2010-06-17	202.30	204.50	201.20	204.20	17159
2010-06-18	205.30	205.70	203.40	205.40	30311
2010-06-21	208.10	208.10	202.70	203.70	15374
2010-06-22	204.50	204.80	198.40	198.40	17161
2010-06-23	198.80	199.00	194.80	195.30	23537
2010-06-24	194.10	197.30	194.10	194.90	25080
2010-06-25	196.20	198.90	193.30	196.20	48384
2010-06-28	197.00	200.20	195.50	199.70	20092
2010-06-29	196.80	199.10	194.70	198.30	46032
2010-06-30	198.90	201.50	194.50	195.30	48370
2010-07-01	196.30	196.70	190.50	192.80	33635
2010-07-02	194.30	196.24	193.25	194.30	24169
2010-07-06	197.60	198.70	193.90	195.20	27649
2010-07-07	196.60	201.90	195.10	201.90	29662
2010-07-08	203.30	204.40	202.00	204.00	16037
2010-07-09	204.20	205.50	202.50	205.50	15566
2010-07-12	205.70	206.60	203.40	205.10	15267
2010-07-13	207.50	208.70	205.50	208.20	22546
2010-07-14	207.90	209.70	205.20	208.80	30492
2010-07-15	209.00	210.40	206.60	210.00	26504
2010-07-16	209.00	209.80	205.40	205.80	34469
2010-07-19	205.90	208.40	203.70	207.80	31265
2010-07-20	205.90	207.20	202.50	206.80	51394
2010-07-21	208.30	208.30	201.05	201.70	60051
2010-07-22	204.00	208.60	203.80	208.40	43598
2010-07-23	208.00	211.60	206.70	211.10	27993
2010-07-26	212.10	214.70	211.50	213.40	30294
2010-07-27	214.90	218.80	213.40	218.50	33515
2010-07-28	218.80	218.80	215.00	215.50	33335
2010-07-29	217.40	217.80	209.90	211.30	40625
2010-07-30	208.90	212.00	208.50	209.20	27410
2010-08-02	212.20	214.20	211.20	214.00	25319
2010-08-03	214.00	215.80	212.10	213.70	21415
2010-08-04	214.50	214.50	212.00	212.40	48137
2010-08-05	211.30	212.90	209.60	211.80	27944
2010-08-06	209.40	212.60	207.60	211.30	24366
2010-08-09	212.30	215.10	211.60	213.80	24453
2010-08-10	211.80	214.40	210.20	212.30	33475
2010-08-11	208.80	210.30	207.60	207.60	35312
2010-08-12	204.60	207.20	203.00	205.30	38417
2010-08-13	204.70	207.80	204.00	207.10	41864
2010-08-16	206.60	209.50	204.80	209.00	26690
2010-08-17	210.00	214.20	209.30	212.40	31519
2010-08-18	212.80	213.10	209.20	210.70	41438
2010-08-19	209.60	210.80	205.00	207.60	44307
2010-08-20	206.10	207.90	205.00	207.60	24996
2010-08-23	209.60	210.20	206.70	207.00	30031
2010-08-24	203.20	207.40	201.80	205.60	24643
2010-08-25	204.80	210.00	204.60	209.00	98542
2010-08-26	209.60	209.80	207.45	208.00	24428
2010-08-27	209.00	214.20	206.70	213.50	42483
2010-08-30	213.70	213.70	208.90	209.00	25432
2010-08-31	208.80	211.55	206.40	208.70	28744
2010-09-01	211.30	213.50	209.70	213.50	47879
2010-09-02	214.80	214.80	210.70	211.00	34650
2010-09-03	212.80	213.10	211.00	212.10	30628
2010-09-07	211.90	212.30	209.80	209.80	35602
2010-09-08	210.00	210.50	207.80	208.30	52623
2010-09-09	210.70	210.70	207.70	208.60	61196
2010-09-10	208.70	209.25	207.70	208.30	40031
2010-09-13	209.60	210.30	208.90	209.70	41570
2010-09-14	208.80	209.75	208.30	208.70	33433
2010-09-15	208.40	209.30	206.30	207.20	43082
2010-09-16	207.50	207.50	203.60	204.40	30617
2010-09-17	205.50	206.00	202.50	204.40	39988
2010-09-20	204.10	208.50	203.60	208.30	37139
2010-09-21	207.80	209.10	205.90	207.10	36707
2010-09-22	206.90	208.90	206.50	207.80	26694
2010-09-23	206.80	207.30	203.50	203.50	32092
2010-09-24	205.80	208.79	205.40	208.30	29304
2010-09-27	208.50	209.40	206.80	208.60	12659
2010-09-28	209.40	209.90	207.00	209.80	26623
2010-09-29	208.70	210.20	207.50	209.70	21793
2010-09-30	211.50	211.50	208.00	208.80	22701
2010-10-01	211.00	212.00	209.00	211.40	32795
2010-10-04	211.40	212.30	209.20	210.00	21535
2010-10-05	212.20	213.40	210.10	213.40	27292
2010-10-06	213.50	214.06	211.70	212.20	25262
2010-10-07	213.70	215.20	212.70	214.60	28168
2010-10-08	215.30	216.30	213.30	216.00	19895
2010-10-11	216.00	217.50	214.40	216.50	28779
2010-10-12	216.50	216.50	214.00	215.00	18298
2010-10-13	216.70	217.20	214.80	215.80	26786
2010-10-14	216.20	217.39	215.00	215.70	18505
2010-10-15	217.00	217.90	215.40	216.70	31060
2010-10-18	217.50	218.50	216.90	217.60	15036
2010-10-19	215.70	218.60	215.10	216.00	23453
2010-10-20	216.80	218.40	216.40	217.00	38255
2010-10-21	217.60	218.50	213.70	215.10	38387
2010-10-22	215.20	215.90	213.00	214.80	17518
2010-10-25	215.30	217.30	215.00	215.90	34963
2010-10-26	215.30	217.10	213.80	215.30	28645
2010-10-27	214.50	215.30	212.50	214.20	37185
2010-10-28	216.50	218.40	215.30	217.20	35016
2010-10-29	216.40	219.70	214.30	218.40	66207
2010-11-01	218.80	220.90	215.60	217.30	36588
2010-11-02	219.30	220.70	219.20	220.50	34264
2010-11-03	221.00	221.30	217.70	219.40	22418
2010-11-04	222.00	223.00	220.00	221.60	38106
2010-11-05	221.00	221.60	219.70	220.70	28344
2010-11-08	220.70	220.70	218.90	219.00	55152
2010-11-09	219.20	220.90	218.10	218.60	43372
2010-11-10	218.50	219.00	216.01	218.30	38391
2010-11-11	216.50	218.60	216.50	217.70	45618
2010-11-12	215.20	217.70	215.10	217.00	43930
2010-11-15	218.90	219.80	217.80	218.50	33048
2010-11-16	216.90	218.00	214.00	215.50	41146
2010-11-17	215.10	216.30	213.80	215.20	22184
2010-11-18	216.60	217.90	215.20	217.20	27180
2010-11-19	217.40	217.60	214.31	215.50	30896
2010-11-22	215.60	216.50	213.80	216.40	28778
2010-11-23	214.90	216.10	214.20	215.60	26391
2010-11-24	216.90	218.70	216.70	218.70	25766
2010-11-26	218.00	219.60	217.60	218.00	9283
2010-11-29	216.90	217.70	214.20	216.40	29906
2010-11-30	213.60	214.00	211.40	213.70	50562
2010-12-01	216.50	218.65	216.30	217.60	39554
2010-12-02	218.00	218.50	216.00	217.30	31486
2010-12-03	216.80	219.70	216.40	219.30	25657
2010-12-06	219.30	219.80	218.10	218.30	21355
2010-12-07	219.90	221.00	217.90	218.10	25048
2010-12-08	218.70	220.00	217.80	217.80	36611
2010-12-09	219.10	219.30	218.10	218.80	16631
2010-12-10	219.40	222.00	219.30	221.60	26155
2010-12-13	222.40	223.30	221.70	222.00	17278
2010-12-14	222.00	224.30	222.00	223.00	16682
2010-12-15	223.20	223.90	220.70	220.90	21240
2010-12-16	221.40	224.00	220.00	224.00	26874
2010-12-17	224.00	226.00	222.80	225.80	75097
2010-12-20	225.70	226.30	224.60	225.10	39534
2010-12-21	225.40	227.00	224.70	226.80	25338
2010-12-22	226.80	227.40	225.90	226.70	11721
2010-12-23	226.90	227.60	225.90	227.00	14472
2010-12-27	227.00	228.00	225.70	227.20	10674
2010-12-28	227.80	228.00	226.53	226.90	27331
2010-12-29	227.60	227.60	225.80	226.60	12145
2010-12-30	226.60	227.60	225.80	226.80	22372
2010-12-31	226.60	228.10	225.20	225.20	19973
2011-01-03	226.70	228.90	225.70	227.80	28697
2011-01-04	228.50	229.30	226.50	228.70	29605
2011-01-05	228.70	229.14	227.00	228.30	19034
2011-01-06	229.30	229.60	227.00	228.40	24558
2011-01-07	229.10	231.00	227.70	230.80	33858
2011-01-10	230.10	230.30	227.20	229.50	26099
2011-01-11	230.30	230.30	229.10	229.50	22642
2011-01-12	230.60	230.90	228.82	229.60	23271
2011-01-13	230.20	230.20	229.00	229.50	14352
2011-01-14	229.60	231.20	228.50	231.10	14992
2011-01-18	230.70	231.60	229.80	231.30	11933
2011-01-19	231.10	232.50	229.70	229.70	25275
2011-01-20	229.50	231.80	229.50	230.10	17761
2011-01-21	230.80	231.40	228.70	229.40	20354
2011-01-24	229.70	231.50	228.30	230.50	21486
2011-01-25	229.80	232.50	229.40	231.60	26119
2011-01-26	232.00	233.30	230.90	232.60	24506
2011-01-27	232.60	234.90	231.10	234.20	15955
2011-01-28	233.60	234.20	229.00	229.20	26169
2011-01-31	230.00	230.00	226.50	226.50	30090
2011-02-01	228.00	231.50	227.70	231.50	19023
2011-02-02	230.80	232.00	229.90	229.90	11043
2011-02-03	230.30	230.50	228.00	230.30	11789
2011-02-04	230.50	230.50	228.10	229.60	16500
2011-02-07	230.00	232.70	230.00	232.40	19061
2011-02-08	233.00	233.20	231.60	232.90	11762
2011-02-09	232.50	233.30	231.60	232.40	16787
2011-02-10	231.90	233.70	231.90	233.00	18439
2011-02-11	233.00	234.90	232.10	234.90	21584
2011-02-14	234.90	235.00	233.00	234.60	23014
2011-02-15	234.00	236.90	233.80	234.40	31180
2011-02-16	233.10	233.10	230.40	231.00	21670
2011-02-17	229.70	230.60	227.50	227.90	41613
2011-02-18	228.00	228.00	222.40	225.10	77612
2011-02-22	222.80	224.80	222.20	222.70	59664
2011-02-23	222.40	223.30	220.20	220.60	52469
2011-02-24	220.70	221.80	219.50	221.00	52770
2011-02-25	221.20	224.00	220.40	224.00	25220
2011-02-28	224.40	227.80	222.20	223.20	111607
2011-03-01	224.20	225.60	222.00	223.40	43787
2011-03-02	223.90	223.90	221.50	222.50	28967
2011-03-03	224.00	226.80	223.40	226.70	30562
2011-03-04	226.70	226.70	224.00	226.20	26703
2011-03-07	226.70	228.70	224.70	225.30	27601
2011-03-08	225.50	229.70	225.10	229.20	37847
2011-03-09	229.50	232.40	229.20	231.80	32983
2011-03-10	229.90	230.60	227.40	227.40	30697
2011-03-11	227.00	228.00	226.00	226.70	18969
2011-03-14	225.00	225.00	222.50	223.70	19910
2011-03-15	220.00	222.50	219.90	221.60	27490
2011-03-16	220.40	221.50	217.80	219.00	35157
2011-03-17	222.10	223.50	218.00	219.40	23142
2011-03-18	220.50	224.10	220.40	222.30	34787
2011-03-21	224.40	227.50	224.10	227.10	19399
2011-03-22	227.80	228.60	226.60	226.70	15161
2011-03-23	226.80	227.20	225.50	226.70	18091
2011-03-24	227.40	227.40	225.50	226.30	12322
2011-03-25	226.80	230.30	226.43	228.40	15443
2011-03-28	229.30	231.30	228.10	228.10	13259
2011-03-29	228.00	230.90	227.40	229.30	19261
2011-03-30	229.30	232.00	229.30	230.40	27415
2011-03-31	230.50	231.70	230.00	231.30	17178
2011-04-01	233.00	235.00	231.80	234.00	27333
2011-04-04	233.90	235.20	233.70	234.50	20634
2011-04-05	233.80	235.00	233.40	234.10	14085
2011-04-06	234.60	236.80	233.80	235.90	13511
2011-04-07	236.60	236.70	235.00	235.20	18427
2011-04-08	236.40	237.00	233.45	235.20	19378
2011-04-11	235.10	235.39	231.70	232.50	27925
2011-04-12	230.70	234.20	230.70	231.20	14939
2011-04-13	231.80	233.10	229.90	230.40	28841
2011-04-14	228.70	231.80	228.10	231.50	14810
2011-04-15	231.10	233.70	230.90	233.50	32704
2011-04-18	231.20	232.30	229.60	231.90	28144
2011-04-19	232.50	232.60	230.60	231.70	20211
2011-04-20	234.20	236.00	234.20	236.00	17924
2011-04-21	236.70	237.00	235.10	237.00	12457
2011-04-25	236.50	237.00	235.40	235.90	15197
2011-04-26	236.60	238.60	236.10	238.30	19914
2011-04-27	239.00	242.10	238.80	241.80	18051
2011-04-28	241.90	245.25	241.10	245.00	18258
2011-04-29	245.50	245.60	243.10	243.50	21011
2011-05-02	243.90	245.40	243.30	244.10	16830
2011-05-03	244.60	246.20	243.30	244.10	14755
2011-05-04	244.00	244.10	241.50	242.30	22282
2011-05-05	241.10	244.20	240.00	241.50	31063
2011-05-06	249.80	249.80	243.30	243.90	34791
2011-05-09	244.00	250.60	243.20	249.90	59510
2011-05-10	250.80	255.00	250.40	254.10	68067
2011-05-11	253.70	254.10	249.70	250.10	46614
2011-05-12	249.10	254.00	248.90	253.10	35078
2011-05-13	253.00	254.60	250.70	251.70	31110
2011-05-16	251.20	252.20	249.70	249.70	25772
2011-05-17	249.20	251.20	248.50	250.10	30675
2011-05-18	250.60	250.60	247.60	250.00	24679
2011-05-19	251.30	252.90	250.30	252.10	46120
2011-05-20	251.20	253.30	250.30	251.60	21649
2011-05-23	249.20	250.00	247.10	247.10	32615
2011-05-24	245.90	245.90	243.70	244.20	30086
2011-05-25	243.70	244.80	241.60	243.20	54220
2011-05-26	243.40	244.30	241.30	243.40	37407
2011-05-27	244.60	245.10	243.40	244.60	29064
2011-05-31	246.80	249.80	245.90	249.30	60063
2011-06-01	249.40	250.20	245.50	246.10	42878
2011-06-02	246.60	246.60	243.40	245.50	25761
2011-06-03	242.30	244.00	241.00	242.20	30968
2011-06-06	242.20	243.10	240.30	241.60	32023
2011-06-07	243.20	244.50	241.30	242.00	35257
2011-06-08	242.00	243.40	241.40	242.30	55802
2011-06-09	243.30	243.30	241.20	241.50	36259
2011-06-10	240.70	241.70	238.90	239.40	32266
2011-06-13	240.60	243.10	239.30	241.10	27221
2011-06-14	243.50	245.40	241.10	244.60	44127
2011-06-15	243.10	244.90	240.40	241.10	36453
2011-06-16	241.40	244.60	241.40	243.60	31874
2011-06-17	245.60	248.10	245.60	246.70	55322
2011-06-20	246.50	250.80	246.10	250.20	35725
2011-06-21	251.40	252.40	249.90	250.10	31760
2011-06-22	250.50	251.30	248.50	248.70	26864
2011-06-23	246.60	248.30	245.20	248.10	35171
2011-06-24	248.80	251.00	247.90	248.90	43038
2011-06-27	249.50	251.20	249.00	250.60	27511
2011-06-28	250.80	253.30	250.60	252.30	28444
2011-06-29	253.10	255.00	251.90	254.00	30795
2011-06-30	255.00	258.30	253.60	256.90	47270
2011-07-01	257.40	262.10	256.80	259.20	41349
2011-07-05	260.20	260.70	257.60	258.60	43795
2011-07-06	259.30	262.10	257.40	261.40	30554
2011-07-07	263.90	264.90	261.80	263.80	44971
2011-07-08	261.90	263.40	259.80	261.90	30067
2011-07-11	259.70	260.60	258.00	259.10	29342
2011-07-12	257.90	261.20	257.60	260.00	28483
2011-07-13	261.10	261.90	258.50	260.00	30817
2011-07-14	260.90	260.90	256.30	256.80	32943
2011-07-15	257.20	257.90	254.80	257.00	37179
2011-07-18	256.80	257.70	253.20	255.00	35025
2011-07-19	256.30	258.80	254.60	258.80	29443
2011-07-20	259.60	262.10	257.97	261.30	24337
2011-07-21	262.80	265.30	262.60	264.10	26118
2011-07-22	264.40	264.40	261.70	262.20	20491
2011-07-25	260.50	263.10	260.00	261.20	20395
2011-07-26	261.70	261.70	258.30	258.50	18420
2011-07-27	258.00	258.05	255.10	255.70	33342
2011-07-28	255.30	255.90	253.20	254.00	24814
2011-07-29	251.50	254.40	250.00	252.10	25376
2011-08-01	255.00	255.60	250.10	252.50	27152
2011-08-02	251.80	253.40	247.70	247.70	29662
2011-08-03	247.50	249.10	244.50	249.00	34990
2011-08-04	246.30	246.30	236.50	236.70	78136
2011-08-05	238.70	238.80	226.70	229.60	74095
2011-08-08	223.10	228.40	213.80	213.90	95349
2011-08-09	217.40	227.50	211.30	227.50	110729
2011-08-10	223.20	228.00	220.90	221.30	85079
2011-08-11	222.30	236.20	221.50	232.20	55235
2011-08-12	234.60	235.80	230.90	232.70	43861
2011-08-15	234.70	240.60	234.00	240.60	30001
2011-08-16	238.30	241.80	236.20	241.10	50706
2011-08-17	242.20	244.80	239.90	241.00	25633
2011-08-18	236.20	238.00	233.10	235.70	51066
2011-08-19	233.00	236.80	231.30	232.50	34811
2011-08-22	237.10	237.10	232.35	235.10	50821
2011-08-23	234.30	240.50	230.50	240.20	55153
2011-08-24	240.50	245.00	240.00	243.20	39896
2011-08-25	244.80	246.90	239.30	242.70	76401
2011-08-26	242.00	248.20	237.20	247.30	52289
2011-08-29	250.30	254.60	248.90	252.60	41404
2011-08-30	252.00	255.00	250.40	254.20	38177
2011-08-31	254.80	255.00	252.00	253.80	35729
2011-09-01	253.50	255.00	245.30	246.50	65522
2011-09-02	242.10	244.40	240.10	240.30	65441
2011-09-06	235.30	239.70	234.10	239.10	47937
2011-09-07	242.10	243.10	240.00	243.00	34393
2011-09-08	242.40	244.80	240.70	241.10	39442
2011-09-09	238.90	240.30	233.80	236.90	48470
2011-09-12	234.70	239.50	234.40	239.20	30971
2011-09-13	240.20	242.10	237.90	241.50	25585
2011-09-14	242.90	245.40	239.20	243.50	26086
2011-09-15	245.70	245.90	242.60	245.40	31216
2011-09-16	244.90	247.80	243.30	244.50	69986
2011-09-19	240.40	245.70	239.80	244.40	29673
2011-09-20	245.90	251.10	244.00	246.50	31966
2011-09-21	247.20	249.40	237.30	237.60	41603
2011-09-22	232.50	235.40	228.10	230.40	49066
2011-09-23	230.40	233.80	230.10	233.40	26052
2011-09-26	235.80	238.70	233.70	238.50	37638
2011-09-27	242.70	245.20	240.60	241.90	32608
2011-09-28	242.20	243.30	235.60	236.10	37234
2011-09-29	240.50	244.20	237.40	241.90	24699
2011-09-30	238.90	244.20	238.30	238.50	34701
2011-10-03	240.30	243.10	236.00	236.40	68056
2011-10-04	234.40	239.40	231.40	239.20	71387
2011-10-05	240.30	241.80	236.60	241.20	57748
2011-10-06	241.00	247.30	240.00	247.10	39625
2011-10-07	247.80	248.00	242.30	242.90	34803
2011-10-10	247.00	248.40	245.50	248.40	27175
2011-10-11	246.60	248.20	243.50	244.30	30029
2011-10-12	245.90	248.10	243.90	246.80	35329
2011-10-13	246.10	246.10	244.00	245.30	27705
2011-10-14	247.30	249.70	245.20	249.40	21813
2011-10-17	248.10	248.80	245.20	245.90	29366
2011-10-18	246.70	251.60	244.20	249.70	27095
2011-10-19	249.90	252.60	246.80	247.50	27894
2011-10-20	246.50	249.50	245.22	248.40	16211
2011-10-21	252.00	254.40	250.80	254.40	28716
2011-10-24	254.00	257.40	253.40	257.00	27403
2011-10-25	255.20	255.90	249.50	249.90	35832
2011-10-26	252.70	253.40	249.10	251.80	28915
2011-10-27	258.20	263.50	255.90	261.00	60094
2011-10-28	259.20	260.10	257.00	257.10	22498
2011-10-31	255.00	257.80	254.40	254.50	21396
2011-11-01	247.90	252.60	246.40	247.90	32699
2011-11-02	244.60	249.40	241.10	242.30	53486
2011-11-03	242.00	251.70	241.80	248.80	39943
2011-11-04	246.70	249.10	245.00	248.40	28171
2011-11-07	249.10	250.90	241.30	245.40	34452
2011-11-08	246.20	249.80	241.70	249.50	36396
2011-11-09	245.20	246.00	237.50	241.60	76617
2011-11-10	243.70	245.30	241.50	244.70	25458
2011-11-11	246.60	249.30	246.00	246.60	49372
2011-11-14	246.60	247.40	244.20	244.60	26467
2011-11-15	243.80	247.50	242.80	247.20	19964
2011-11-16	245.20	246.60	242.20	242.40	21194
2011-11-17	242.20	245.50	240.60	242.50	27678
2011-11-18	242.50	247.10	242.50	246.10	38977
2011-11-21	242.90	243.70	240.60	242.50	36419
2011-11-22	242.00	243.20	240.00	240.70	38680
2011-11-23	239.00	239.50	235.70	237.50	40970
2011-11-25	237.10	239.40	236.70	236.70	16151
2011-11-28	241.60	242.70	239.00	241.20	45730
2011-11-29	238.50	242.70	238.30	241.70	54248
2011-11-30	247.60	250.70	246.40	250.00	71232
2011-12-01	249.10	252.70	248.80	251.40	68851
2011-12-02	254.50	257.10	253.70	254.40	99817
2011-12-05	258.20	262.70	256.90	257.30	106056
2011-12-06	255.70	256.50	253.30	253.70	70621
2011-12-07	252.50	254.90	249.10	253.80	60077
2011-12-08	252.60	252.60	247.40	248.00	67132
2011-12-09	249.30	255.10	249.05	254.40	76932
2011-12-12	252.80	254.80	250.20	252.80	67991
2011-12-13	254.60	257.80	252.20	253.60	101274
2011-12-14	252.20	253.70	248.90	249.20	65627
2011-12-15	251.90	256.00	251.60	254.60	107161
2011-12-16	255.20	256.55	250.50	251.60	759921
2011-12-19	253.50	255.90	250.40	251.80	82359
2011-12-20	254.80	257.70	254.80	255.90	69894
2011-12-21	254.70	258.90	254.70	258.50	44389
2011-12-22	259.50	260.80	258.00	258.60	26216
2011-12-23	258.70	260.30	258.70	259.60	32757
2011-12-27	259.00	262.90	258.60	262.10	42293
2011-12-28	262.10	263.10	258.50	258.70	33704
2011-12-29	259.40	260.71	258.50	260.30	28885
2011-12-30	260.60	261.20	257.50	257.50	35535
2012-01-03	261.80	261.80	254.40	255.80	54452
2012-01-04	255.60	256.70	253.70	254.30	38959
2012-01-05	252.80	255.10	251.30	254.70	46365
2012-01-06	254.10	254.80	252.40	252.50	22909
2012-01-09	253.30	253.30	250.80	251.80	20879
2012-01-10	251.30	253.00	250.20	252.20	60305
2012-01-11	253.00	254.60	251.40	252.10	30025
2012-01-12	253.20	253.40	250.80	251.90	25004
2012-01-13	250.00	251.30	248.10	251.00	37875
2012-01-17	253.30	254.20	250.80	251.40	28302
2012-01-18	251.90	252.30	249.80	252.30	23555
2012-01-19	253.40	253.40	249.80	250.90	29884
2012-01-20	251.30	251.90	248.90	249.40	38887
2012-01-23	249.60	249.80	247.80	248.60	37825
2012-01-24	248.20	248.30	246.10	248.20	27999
2012-01-25	247.90	252.80	245.90	252.30	34523
2012-01-26	253.10	256.30	251.30	255.70	31944
2012-01-27	255.40	255.50	253.20	255.30	38136
2012-01-30	254.00	254.00	250.20	250.70	27416
2012-01-31	251.70	254.00	251.20	253.40	24154
2012-02-01	254.70	258.50	254.20	258.20	37946
2012-02-02	258.50	259.20	257.20	258.30	33184
2012-02-03	260.90	260.90	257.50	258.00	35179
2012-02-06	257.10	259.50	256.80	258.70	19872
2012-02-07	257.50	259.50	256.90	258.40	29491
2012-02-08	259.00	259.50	256.70	259.40	29001
2012-02-09	259.60	260.00	257.60	258.40	12776
2012-02-10	256.80	259.50	256.80	257.30	17743
2012-02-13	259.00	260.20	257.20	260.10	25516
2012-02-14	258.80	259.53	256.20	257.30	36747
2012-02-15	257.50	259.70	253.30	254.50	30106
2012-02-16	254.90	257.90	254.90	255.70	25899
2012-02-17	255.40	256.60	255.00	255.90	28829
2012-02-21	257.50	258.00	253.50	254.60	37727
2012-02-22	252.50	252.60	249.40	250.70	25981
2012-02-23	251.30	253.10	250.20	252.40	38191
2012-02-24	252.40	253.30	251.20	251.50	14485
2012-02-27	250.00	250.40	247.80	248.50	26234
2012-02-28	248.70	249.29	245.00	246.90	26538
2012-02-29	247.60	248.00	244.80	247.00	39675
2012-03-01	248.20	248.50	246.50	247.40	46623
2012-03-02	247.70	248.15	246.00	247.20	42483
2012-03-05	247.20	248.30	244.90	248.30	25932
2012-03-06	246.60	248.20	245.90	248.00	39677
2012-03-07	248.40	250.10	245.80	250.10	36188
2012-03-08	250.80	252.60	249.50	252.50	37100
2012-03-09	252.80	256.80	251.50	256.50	43305
2012-03-12	256.60	258.20	254.40	254.90	52485
2012-03-13	256.50	257.00	255.10	256.40	44875
2012-03-14	256.70	257.40	252.50	252.50	26103
2012-03-15	252.70	253.10	249.60	251.30	30432
2012-03-16	251.60	251.70	249.50	249.60	37789
2012-03-19	249.60	251.90	248.90	250.00	19481
2012-03-20	248.40	250.65	248.30	249.50	20084
2012-03-21	249.90	250.40	248.40	249.80	16061
2012-03-22	248.50	249.87	248.10	249.50	15435
2012-03-23	249.20	250.50	248.70	249.90	20594
2012-03-26	251.40	253.90	251.40	253.40	27197
2012-03-27	254.00	255.40	252.70	254.40	19913
2012-03-28	254.80	255.57	253.40	254.80	36723
2012-03-29	253.90	256.20	252.10	255.70	19884
2012-03-30	256.30	256.90	255.30	255.80	38307
2012-04-02	256.00	261.30	255.10	259.70	36415
2012-04-03	260.10	261.70	256.80	258.30	39325
2012-04-04	257.30	258.10	256.30	257.00	25824
2012-04-05	256.60	256.60	253.30	254.60	13321
2012-04-09	251.90	253.80	251.90	253.10	22510
2012-04-10	253.10	253.10	249.50	250.40	44582
2012-04-11	252.00	252.40	250.70	252.40	31392
2012-04-12	251.70	255.20	251.10	253.80	25121
2012-04-13	253.60	257.60	252.92	253.50	26043
2012-04-16	254.70	256.90	253.90	256.30	21656
2012-04-17	256.60	260.00	254.80	259.10	23515
2012-04-18	257.90	259.80	256.80	257.70	14086
2012-04-19	257.30	258.00	254.90	255.80	17310
2012-04-20	259.20	260.40	257.70	259.50	29290
2012-04-23	256.70	257.60	255.50	257.00	23367
2012-04-24	258.00	260.60	257.60	260.60	24943
2012-04-25	262.80	263.30	261.50	262.30	33401
2012-04-26	262.30	263.80	260.80	263.70	31728
2012-04-27	264.90	265.00	262.90	264.50	29887
2012-04-30	264.70	265.30	263.30	264.40	24922
2012-05-01	265.50	267.00	263.30	263.50	46614
2012-05-02	261.40	264.30	259.00	260.00	44511
2012-05-03	259.80	260.00	256.60	256.80	25242
2012-05-04	256.00	256.80	254.30	255.50	37124
2012-05-07	255.10	255.40	252.50	255.40	32366
2012-05-08	254.60	258.20	254.60	257.80	21631
2012-05-09	255.90	258.20	255.50	256.10	44064
2012-05-10	257.50	259.30	256.50	258.80	18317
2012-05-11	257.60	259.00	256.80	257.70	26608
2012-05-14	256.40	257.90	255.05	255.20	34673
2012-05-15	256.50	256.50	253.50	254.00	31117
2012-05-16	254.30	257.80	254.01	257.70	33822
2012-05-17	258.00	258.30	255.70	256.00	32853
2012-05-18	255.20	257.80	254.10	254.60	27295
2012-05-21	255.10	255.20	252.50	253.90	38814
2012-05-22	252.00	253.00	250.90	251.70	30349
2012-05-23	250.70	252.30	249.50	250.70	28425
2012-05-24	251.40	254.90	250.90	254.90	25502
2012-05-25	254.30	255.70	253.80	254.50	16336
2012-05-29	255.80	255.80	253.70	255.50	12515
2012-05-30	254.10	256.60	252.50	252.50	26138
2012-05-31	253.00	255.50	251.80	254.10	29743
2012-06-01	251.40	255.00	251.40	254.00	25697
2012-06-04	254.50	256.20	254.00	255.20	18061
2012-06-05	254.10	257.30	253.50	257.20	17642
2012-06-06	258.30	260.00	256.50	260.00	29251
2012-06-07	262.40	262.40	259.30	259.70	30800
2012-06-08	259.00	261.70	258.30	261.50	15745
2012-06-11	263.20	265.60	260.90	261.10	33718
2012-06-12	261.80	262.00	258.50	260.80	19304
2012-06-13	259.80	262.40	258.90	261.00	22786
2012-06-14	261.70	262.80	260.50	262.50	16893
2012-06-15	262.90	264.80	261.90	263.40	29303
2012-06-18	262.40	264.00	262.40	263.20	21365
2012-06-19	264.40	266.00	262.55	264.40	28572
2012-06-20	264.00	264.70	262.10	262.50	13187
2012-06-21	262.20	263.80	259.00	259.80	17959
2012-06-22	261.20	263.10	260.31	262.30	40515
2012-06-25	259.60	261.60	259.30	260.50	12425
2012-06-26	260.50	262.60	259.70	261.00	19021
2012-06-27	262.40	265.10	262.20	264.00	25661
2012-06-28	262.60	267.60	261.50	267.50	26936
2012-06-29	270.70	270.70	266.30	267.00	26543
2012-07-02	267.90	270.30	266.00	269.50	49759
2012-07-03	270.30	270.62	268.90	269.60	19740
2012-07-05	269.80	270.90	267.70	267.90	20642
2012-07-06	266.10	270.20	266.10	269.60	19776
2012-07-09	269.60	270.10	267.80	269.40	35137
2012-07-10	270.40	272.70	270.10	271.00	30542
2012-07-11	271.10	272.20	269.60	271.10	19483
2012-07-12	270.00	272.30	269.20	271.20	25679
2012-07-13	271.90	274.50	271.90	273.90	17797
2012-07-16	274.00	274.50	272.20	273.10	14487
2012-07-17	273.50	275.70	271.80	273.90	12963
2012-07-18	273.90	275.60	272.30	275.30	11538
2012-07-19	275.00	277.30	271.90	274.80	20037
2012-07-20	273.30	278.40	272.90	276.00	25790
2012-07-23	272.50	274.20	272.00	272.10	20363
2012-07-24	273.00	274.90	267.50	269.00	16010
2012-07-25	270.60	272.10	268.50	271.60	17415
2012-07-26	274.50	275.50	272.10	273.90	16181
2012-07-27	274.80	279.45	274.00	277.70	22909
2012-07-30	277.80	279.60	276.50	278.60	16502
2012-07-31	278.00	279.30	276.60	276.80	26309
2012-08-01	277.60	280.30	272.70	272.80	34079
2012-08-02	272.40	273.70	271.60	273.40	17555
2012-08-03	275.60	279.50	275.60	278.00	17798
2012-08-06	278.80	280.50	277.50	277.80	22582
2012-08-07	277.60	277.80	265.80	266.30	55569
2012-08-08	265.00	266.70	263.50	265.30	30302
2012-08-09	264.60	267.90	264.20	266.50	28012
2012-08-10	266.30	266.70	264.30	266.10	16245
2012-08-13	266.40	267.00	263.80	264.50	19634
2012-08-14	265.80	266.00	264.00	264.50	27409
2012-08-15	264.00	265.50	262.68	262.80	24623
2012-08-16	263.00	263.50	262.30	263.00	32448
2012-08-17	262.70	263.90	262.50	263.60	25441
2012-08-20	263.60	264.00	262.70	263.00	38396
2012-08-21	261.10	262.40	257.70	258.80	44542
2012-08-22	258.80	260.00	257.30	257.30	16328
2012-08-23	257.10	257.10	253.80	254.60	25176
2012-08-24	253.70	255.90	253.40	254.90	15076
2012-08-27	255.80	255.80	254.40	254.70	16263
2012-08-28	254.40	255.70	254.00	254.60	19897
2012-08-29	254.60	256.50	253.90	255.30	18547
2012-08-30	254.50	255.40	253.70	254.50	12512
2012-08-31	255.30	255.50	252.40	254.00	28277
2012-09-04	255.20	256.50	253.00	255.80	23991
2012-09-05	256.70	256.70	254.50	255.40	24495
2012-09-06	255.50	257.90	255.30	257.20	29422
2012-09-07	258.40	258.90	255.80	256.50	17514
2012-09-10	256.20	257.70	255.60	255.60	25690
2012-09-11	255.50	257.20	254.05	254.40	22218
2012-09-12	254.30	255.30	251.80	252.50	20978
2012-09-13	252.50	253.70	252.10	253.70	54393
2012-09-14	254.40	255.40	253.20	254.20	37217
2012-09-17	254.00	254.90	251.00	251.50	45253
2012-09-18	250.90	253.50	250.70	252.50	37170
2012-09-19	252.90	254.70	252.50	254.60	41214
2012-09-20	253.70	257.40	253.70	256.40	29068
2012-09-21	258.10	259.50	257.10	258.10	55342
2012-09-24	258.00	260.60	258.00	260.30	41249
2012-09-25	260.60	262.40	259.30	259.60	37450
2012-09-26	259.60	262.50	259.50	261.00	28142
2012-09-27	262.10	263.00	258.60	259.20	43132
2012-09-28	258.40	258.70	256.30	257.40	31589
2012-10-01	258.90	260.00	256.90	257.90	29137
2012-10-02	259.20	259.80	257.50	259.30	23030
2012-10-03	259.70	261.00	258.20	260.00	30465
2012-10-04	260.70	262.40	259.80	260.50	32995
2012-10-05	262.10	262.60	260.00	260.60	15830
2012-10-08	260.20	260.60	258.90	259.20	16971
2012-10-09	259.20	260.00	257.40	258.70	24663
2012-10-10	258.70	260.30	258.00	258.90	16622
2012-10-11	259.70	260.60	258.60	259.00	18628
2012-10-12	258.80	259.90	256.90	257.40	24897
2012-10-15	257.30	259.90	256.00	259.00	23072
2012-10-16	260.00	262.60	260.00	261.00	29688
2012-10-17	261.40	266.60	261.10	266.50	28786
2012-10-18	264.60	267.70	264.00	267.60	24532
2012-10-19	266.90	267.50	264.10	264.60	22292
2012-10-22	258.80	259.40	254.30	255.40	81674
2012-10-23	254.10	254.10	249.70	250.30	46569
2012-10-24	247.30	250.60	246.60	248.50	54303
2012-10-25	249.60	250.80	248.50	250.80	27792
2012-10-26	251.30	251.80	250.20	250.80	23083
2012-10-31	251.90	254.40	251.00	254.20	28425
2012-11-01	254.80	255.89	252.60	253.10	28915
2012-11-02	254.90	254.90	249.80	249.80	20483
2012-11-05	250.10	250.60	247.70	248.10	29201
2012-11-06	248.10	251.70	248.10	249.90	21917
2012-11-07	248.20	248.60	242.23	242.80	33985
2012-11-08	242.50	245.00	240.30	240.30	26346
2012-11-09	239.70	241.30	238.10	238.80	34185
2012-11-12	238.80	240.30	236.20	236.90	19699
2012-11-13	236.00	238.50	235.20	235.70	30305
2012-11-14	236.10	236.80	232.40	233.60	25943
2012-11-15	232.90	234.30	229.80	230.70	27859
2012-11-16	230.00	232.80	227.80	232.50	26078
2012-11-19	233.80	234.00	230.50	232.80	30628
2012-11-20	232.50	233.27	230.00	232.60	17453
2012-11-21	233.30	234.50	231.10	232.50	29675
2012-11-23	233.40	233.40	230.90	232.00	9146
2012-11-26	231.90	235.60	231.80	235.10	45601
2012-11-27	232.70	234.50	231.80	232.00	31244
2012-11-28	231.80	234.60	231.00	234.50	30392
2012-11-29	235.70	237.70	234.40	236.40	29178
2012-11-30	237.00	238.20	236.00	237.10	44354
2012-12-03	237.90	238.10	235.50	237.00	27274
2012-12-04	237.70	238.20	235.30	236.50	19887
2012-12-05	236.40	239.67	235.55	237.90	28043
2012-12-06	238.50	239.80	236.80	238.50	26827
2012-12-07	238.80	239.80	238.40	239.60	28198
2012-12-10	239.30	240.10	238.00	239.80	30070
2012-12-11	240.10	240.80	238.60	239.80	34656
2012-12-12	240.90	241.00	238.10	238.30	27947
2012-12-13	238.30	239.50	237.00	238.80	29433
2012-12-14	238.30	239.34	237.80	238.10	19494
2012-12-17	238.50	243.40	238.40	243.30	50185
2012-12-18	243.00	243.50	241.30	243.30	36218
2012-12-19	243.10	243.20	241.00	241.10	20379
2012-12-20	240.80	243.70	240.20	243.30	27756
2012-12-21	242.00	246.70	240.60	244.90	162880
2012-12-24	244.80	244.80	240.60	241.80	14359
2012-12-26	242.00	242.10	238.40	238.90	19953
2012-12-27	238.90	239.70	235.20	238.10	35226
2012-12-28	237.40	239.40	236.60	237.20	21639
2012-12-31	237.20	241.70	235.20	241.10	33676
2013-01-02	244.80	246.50	243.70	245.70	50377
2013-01-03	246.70	248.10	244.50	245.50	22165
2013-01-04	246.10	247.10	245.20	246.70	18520
2013-01-07	246.40	246.40	242.10	243.40	18867
2013-01-08	243.20	243.23	241.00	241.70	29322
2013-01-09	242.60	243.10	241.30	243.10	23708
2013-01-10	244.20	245.20	242.50	244.20	19422
2013-01-11	244.70	245.70	242.40	244.70	26465
2013-01-14	244.80	245.60	244.40	245.60	18700
2013-01-15	244.80	246.60	243.80	246.20	16482
2013-01-16	245.90	246.19	243.40	244.00	24132
2013-01-17	245.20	246.80	244.00	245.10	24374
2013-01-18	244.80	246.60	244.40	245.90	31097
2013-01-22	246.20	249.80	246.20	249.60	30339
2013-01-23	249.50	250.90	247.92	250.20	25774
2013-01-24	250.40	251.90	250.00	251.60	31237
2013-01-25	252.40	253.30	250.30	252.50	25021
2013-01-28	252.50	255.30	251.80	254.90	25108
2013-01-29	255.40	258.10	254.70	258.10	31746
2013-01-30	258.10	259.00	256.90	258.40	34335
2013-01-31	258.10	259.00	257.50	258.60	60582
2013-02-01	259.30	260.80	258.60	260.40	32828
2013-02-04	259.70	260.00	257.30	257.80	19826
2013-02-05	258.80	260.00	257.90	258.00	15263
2013-02-06	257.00	259.60	255.70	259.60	14464
2013-02-07	258.90	260.50	258.30	260.40	12845
2013-02-08	260.70	261.50	260.20	261.10	19743
2013-02-11	261.70	262.20	260.20	261.60	23632
2013-02-12	261.70	263.70	261.40	263.40	22380
2013-02-13	263.90	265.80	263.00	265.40	25046
2013-02-14	264.70	266.39	263.80	264.40	30608
2013-02-15	265.90	266.20	264.00	264.90	25875
2013-02-19	265.00	268.70	263.10	265.00	69892
2013-02-20	263.80	264.40	256.50	259.40	69534
2013-02-21	259.70	262.70	257.50	259.70	35540
2013-02-22	260.80	261.30	257.70	258.10	40828
2013-02-25	259.20	259.90	253.90	253.90	41909
2013-02-26	254.90	257.30	254.10	256.70	40013
2013-02-27	256.70	260.60	256.70	259.80	23215
2013-02-28	259.30	262.80	258.20	261.90	26057
2013-03-01	260.10	262.10	257.70	262.00	27818
2013-03-04	261.80	262.20	259.70	261.70	34909
2013-03-05	257.70	264.50	253.55	262.10	34882
2013-03-06	263.00	264.70	262.10	263.40	42996
2013-03-07	263.80	264.50	262.10	262.50	14445
2013-03-08	263.20	264.80	262.30	264.60	18446
2013-03-11	263.80	264.30	263.05	263.90	18241
2013-03-12	263.30	265.00	262.30	263.10	18245
2013-03-13	263.20	264.60	262.00	264.20	14210
2013-03-14	264.10	266.30	264.10	265.70	32196
2013-03-15	266.00	266.90	262.40	266.10	107660
2013-03-18	264.10	266.60	264.10	265.00	18158
2013-03-19	265.20	266.20	262.80	264.60	17272
2013-03-20	265.90	266.90	264.90	266.40	14645
2013-03-21	264.30	266.90	264.30	266.60	20845
2013-03-22	266.70	267.20	265.50	266.20	20693
2013-03-25	267.50	267.50	263.00	264.80	23415
2013-03-26	266.20	269.60	264.70	269.60	28325
2013-03-27	268.50	271.90	267.90	271.50	28762
2013-03-28	272.10	274.80	270.90	274.00	34475
2013-04-01	273.30	274.40	270.60	273.70	36041
2013-04-02	274.10	277.50	273.74	276.20	33250
2013-04-03	276.00	276.90	272.50	272.60	36405
2013-04-04	266.10	270.60	265.30	270.50	78090
2013-04-05	267.10	271.90	267.10	271.00	63667
2013-04-08	271.20	272.60	270.30	272.40	26821
2013-04-09	273.00	273.69	270.60	270.60	21785
2013-04-10	271.70	273.30	271.70	272.50	29664
2013-04-11	273.20	273.30	271.40	272.50	36558
2013-04-12	272.10	273.80	271.90	272.60	42928
2013-04-15	271.50	273.00	268.30	268.70	54504
2013-04-16	270.60	272.90	267.80	272.50	33163
2013-04-17	271.70	271.70	266.70	268.70	34598
2013-04-18	269.50	270.10	267.40	268.90	35185
2013-04-19	269.30	273.60	269.30	273.50	22810
2013-04-22	274.10	274.40	270.90	273.00	25859
2013-04-23	274.20	274.80	272.50	274.80	22123
2013-04-24	275.50	276.40	272.60	276.40	20773
2013-04-25	277.50	278.90	276.00	277.30	16448
2013-04-26	277.10	278.70	275.30	276.80	21243
2013-04-29	278.10	281.09	277.15	279.30	26755
2013-04-30	279.50	280.70	278.70	280.50	28032
2013-05-01	280.80	282.60	279.10	280.30	57559
2013-05-02	282.80	285.76	280.50	284.70	41827
2013-05-03	287.90	290.00	287.70	288.70	35336
2013-05-06	289.00	289.40	283.60	283.60	36734
2013-05-07	284.50	288.70	283.95	288.50	32213
2013-05-08	288.70	289.70	287.30	289.50	37247
2013-05-09	289.90	290.00	284.70	284.80	29351
2013-05-10	285.80	288.30	285.25	288.00	28448
2013-05-13	287.80	287.80	285.20	285.40	28899
2013-05-14	285.20	287.90	284.70	287.50	39366
2013-05-15	287.40	292.60	286.80	290.30	28534
2013-05-16	289.60	291.10	288.20	288.90	17435
2013-05-17	289.00	291.00	288.10	291.00	29223
2013-05-20	291.20	292.50	290.00	291.30	33717
2013-05-21	288.10	288.50	285.11	286.50	41177
2013-05-22	285.90	288.30	277.60	279.80	42453
2013-05-23	277.60	278.30	272.40	277.50	41403
2013-05-24	276.50	276.94	273.50	274.40	24561
2013-05-28	276.30	277.42	271.40	272.90	43821
2013-05-29	271.40	271.49	264.00	264.90	47287
2013-05-30	267.50	272.40	267.50	269.30	40771
2013-05-31	268.60	270.50	266.90	267.10	32118
2013-06-03	267.70	271.00	265.10	269.60	51439
2013-06-04	269.70	271.20	266.10	268.40	50312
2013-06-05	267.50	269.95	265.90	266.00	31477
2013-06-06	265.70	272.50	265.00	269.00	32127
2013-06-07	270.80	271.40	266.30	269.00	36374
2013-06-10	269.50	270.30	267.90	269.60	19071
2013-06-11	268.10	270.40	264.80	268.50	41695
2013-06-12	270.30	270.50	264.60	265.00	24444
2013-06-13	264.90	271.50	264.50	270.30	49265
2013-06-14	270.60	271.60	267.70	268.90	25425
2013-06-17	270.00	272.39	267.20	267.70	20492
2013-06-18	268.40	272.10	267.30	271.30	26272
2013-06-19	270.80	270.80	263.80	264.90	31221
2013-06-20	262.30	264.10	256.80	257.60	45083
2013-06-21	259.10	264.30	258.00	264.30	68721
2013-06-24	262.50	266.10	260.20	264.30	32260
2013-06-25	266.90	268.00	263.10	267.10	27762
2013-06-26	268.80	270.40	266.30	266.90	30094
2013-06-27	268.50	270.50	268.00	269.60	29974
2013-06-28	269.20	271.40	267.10	270.20	34378
2013-07-01	269.90	271.30	266.70	268.50	34875
2013-07-02	266.50	271.20	265.90	269.20	24842
2013-07-03	268.10	270.60	266.90	268.70	9819
2013-07-05	271.50	271.50	265.70	269.90	15384
2013-07-08	271.10	274.60	270.00	273.10	33047
2013-07-09	273.60	276.70	272.80	276.50	33378
2013-07-10	276.40	278.70	276.00	278.20	30694
2013-07-11	280.10	282.50	280.10	282.30	34548
2013-07-12	281.70	281.89	279.70	281.60	28453
2013-07-15	281.50	286.20	280.80	286.00	51117
2013-07-16	286.20	286.60	284.30	285.60	21794
2013-07-17	287.40	288.00	283.50	285.00	20078
2013-07-18	285.40	288.70	285.10	288.50	21829
2013-07-19	288.30	289.47	287.10	288.00	20250
2013-07-22	289.50	290.10	288.40	288.80	16061
2013-07-23	289.40	290.10	288.10	288.90	18453
2013-07-24	289.20	289.60	283.75	284.40	18271
2013-07-25	283.90	288.10	282.90	287.80	18633
2013-07-26	286.40	288.40	285.50	288.20	15783
2013-07-29	288.00	289.60	287.50	288.10	14792
2013-07-30	289.00	290.19	286.90	288.00	17884
2013-07-31	288.00	289.90	286.03	287.80	16317
2013-08-01	289.60	292.10	288.80	291.50	13604
2013-08-02	291.20	292.10	290.10	291.50	12676
2013-08-05	291.50	291.50	289.20	290.10	15234
2013-08-06	290.10	290.20	284.25	284.80	34351
2013-08-07	285.20	290.50	283.00	289.20	31050
2013-08-08	290.70	291.90	286.60	291.10	24987
2013-08-09	290.00	290.90	286.10	286.20	28167
2013-08-12	285.00	286.29	284.30	285.60	33052
2013-08-13	285.40	285.40	282.40	282.70	28706
2013-08-14	282.70	283.00	279.40	281.30	22654
2013-08-15	278.60	279.80	275.20	275.40	21479
2013-08-16	274.60	275.00	269.00	271.10	34613
2013-08-19	271.10	271.50	267.90	268.70	24888
2013-08-20	267.60	270.30	265.11	268.50	19452
2013-08-21	267.40	267.40	263.40	264.20	15195
2013-08-22	264.70	265.40	263.10	264.70	14250
2013-08-23	264.90	267.60	263.30	267.60	24026
2013-08-26	267.60	268.60	264.03	265.10	23815
2013-08-27	262.80	266.90	262.80	264.60	32067
2013-08-28	264.50	267.60	263.60	265.90	20582
2013-08-29	265.90	266.90	263.20	264.40	24695
2013-08-30	262.60	265.90	261.80	262.70	29142
2013-09-03	265.40	265.80	258.80	259.20	23884
2013-09-04	259.00	259.70	257.60	258.10	48616
2013-09-05	258.00	259.50	255.70	255.80	22810
2013-09-06	257.10	259.40	255.70	257.00	16492
2013-09-09	257.10	258.40	255.50	258.30	21738
2013-09-10	259.40	261.70	258.20	261.70	19562
2013-09-11	261.70	261.70	259.00	260.70	17996
2013-09-12	260.70	262.30	258.60	258.90	12760
2013-09-13	260.40	261.80	258.70	259.90	19335
2013-09-16	263.00	264.30	257.80	258.80	20877
2013-09-17	258.80	260.90	257.80	260.00	29861
2013-09-18	260.00	266.60	258.20	266.40	42160
2013-09-19	266.50	269.50	265.00	266.10	21199
2013-09-20	267.10	267.40	263.80	265.20	38530
2013-09-23	264.60	271.90	264.20	271.30	28345
2013-09-24	272.10	273.20	269.70	271.10	34923
2013-09-25	271.50	273.85	269.90	269.90	31674
2013-09-26	269.90	271.40	265.80	267.10	26691
2013-09-27	265.00	267.70	260.60	263.40	28677
2013-09-30	260.50	264.00	260.20	264.00	28066
2013-10-01	263.30	267.80	263.30	267.70	28325
2013-10-02	266.60	267.80	264.00	265.20	34914
2013-10-03	264.00	265.16	259.20	260.70	23840
2013-10-04	260.60	262.54	260.05	261.40	12780
2013-10-07	259.60	262.10	259.20	259.50	16609
2013-10-08	259.50	262.80	258.80	259.70	18032
2013-10-09	260.00	264.00	259.60	260.60	29468
2013-10-10	263.50	267.30	261.00	266.30	20570
2013-10-11	265.60	269.80	264.45	269.80	19726
2013-10-14	268.40	269.80	265.20	269.50	28640
2013-10-15	268.20	268.40	264.10	265.00	26441
2013-10-16	266.00	266.90	264.70	266.60	17822
2013-10-17	266.00	271.80	264.60	271.80	26729
2013-10-18	273.50	275.30	272.10	274.30	28520
2013-10-21	274.70	274.80	271.53	273.30	21509
2013-10-22	273.50	277.40	272.70	276.90	24450
2013-10-23	276.30	279.90	275.65	277.70	28326
2013-10-24	278.40	278.40	274.93	276.90	18214
2013-10-25	277.10	280.00	274.10	280.00	14199
2013-10-28	279.90	281.50	278.80	279.90	15007
2013-10-29	280.40	281.50	278.60	280.40	20290
2013-10-30	281.00	282.60	278.90	278.90	18891
2013-10-31	278.80	279.50	274.50	277.90	24993
2013-11-01	277.20	279.60	275.50	278.90	32515
2013-11-04	279.80	282.00	277.40	281.70	27658
2013-11-05	281.20	282.30	277.80	278.50	29428
2013-11-06	279.90	282.70	278.40	281.70	22678
2013-11-07	281.90	282.70	278.40	279.00	31660
2013-11-08	278.90	279.80	274.50	278.40	36147
2013-11-11	278.00	279.30	274.70	277.50	38328
2013-11-12	277.90	278.57	275.70	277.00	47388
2013-11-13	275.50	278.70	273.70	278.40	34854
2013-11-14	279.20	280.70	277.60	278.30	37187
2013-11-15	278.50	279.90	275.10	277.40	42447
2013-11-18	279.20	279.20	276.02	277.50	35491
2013-11-19	275.20	277.10	274.10	275.50	41013
2013-11-20	276.70	276.80	273.70	274.30	18657
2013-11-21	275.40	276.60	274.30	276.10	19182
2013-11-22	276.10	276.90	273.10	274.20	39033
2013-11-25	275.20	275.20	271.05	272.00	35732
2013-11-26	272.40	274.30	270.00	271.80	39144
2013-11-27	272.30	272.55	270.65	272.00	25303
2013-11-29	272.80	274.30	271.70	272.50	16713
2013-12-02	273.00	273.00	269.10	269.90	32681
2013-12-03	269.70	271.70	268.30	270.00	35357
2013-12-04	268.90	272.00	267.80	270.90	16810
2013-12-05	271.20	272.05	269.00	270.90	16560
2013-12-06	272.80	276.20	272.00	276.10	29186
2013-12-09	276.70	276.80	271.70	274.40	38647
2013-12-10	273.70	275.10	270.30	271.60	23557
2013-12-11	272.00	272.00	267.85	268.90	30694
2013-12-12	268.30	272.60	268.10	272.10	30412
2013-12-13	272.80	274.00	271.20	272.60	31653
2013-12-16	276.60	276.90	273.60	275.80	44196
2013-12-17	275.50	277.10	274.20	276.40	28830
2013-12-18	276.20	280.50	273.80	280.30	30546
2013-12-19	280.10	280.30	276.20	278.30	36916
2013-12-20	279.90	283.80	278.70	283.40	107688
2013-12-23	284.30	284.50	280.20	280.30	29681
2013-12-24	280.20	282.40	280.20	281.40	11368
2013-12-26	281.80	282.40	280.40	280.80	25264
2013-12-27	281.70	281.90	279.40	281.50	12783
2013-12-30	281.50	282.99	280.70	281.30	21988
2013-12-31	281.10	283.50	280.70	281.90	38528
2014-01-02	284.50	285.10	278.20	278.50	56544
2014-01-03	279.10	281.15	278.00	279.60	42915
2014-01-06	280.90	280.90	277.30	277.30	37361
2014-01-07	278.50	281.10	278.00	279.60	47923
2014-01-08	279.20	279.60	277.10	279.30	45433
2014-01-09	280.40	280.90	278.12	279.50	28070
2014-01-10	280.30	284.10	280.00	283.70	39070
2014-01-13	282.90	283.80	279.85	280.50	26180
2014-01-14	282.00	282.57	280.30	281.20	22829
2014-01-15	282.40	283.10	280.30	282.60	29457
2014-01-16	282.20	284.00	281.80	283.10	22886
2014-01-17	282.20	283.70	281.90	282.80	14775
2014-01-21	283.70	286.20	282.70	285.70	35998
2014-01-22	285.70	286.00	283.10	284.50	39875
2014-01-23	283.90	286.00	283.41	286.00	31718
2014-01-24	285.20	287.19	284.10	285.30	34327
2014-01-27	285.60	286.20	281.80	281.90	45237
2014-01-28	283.00	284.30	280.00	281.90	35590
2014-01-29	280.50	284.60	280.10	282.90	33139
2014-01-30	284.00	288.60	283.10	286.60	28779
2014-01-31	282.80	290.00	282.70	288.30	38059
2014-02-03	288.90	292.70	284.90	285.70	43694
2014-02-04	286.30	286.60	281.70	282.70	24049
2014-02-05	282.30	282.70	280.00	281.20	21034
2014-02-06	282.00	283.10	280.00	280.90	33270
2014-02-07	282.30	283.40	280.50	282.80	33480
2014-02-10	283.40	286.30	281.94	286.20	31394
2014-02-11	286.30	291.90	286.30	290.60	20630
2014-02-12	290.80	294.20	290.60	291.70	22976
2014-02-13	290.40	296.20	289.10	296.20	18580
2014-02-14	296.20	298.80	294.70	298.40	26613
2014-02-18	298.50	302.50	298.40	301.70	44153
2014-02-19	298.50	299.80	293.60	293.70	42954
2014-02-20	294.50	296.54	293.90	296.00	44296
2014-02-21	296.00	298.70	294.50	297.00	32860
2014-02-24	297.80	300.00	296.10	296.10	25083
2014-02-25	296.20	298.30	294.60	295.80	26862
2014-02-26	296.60	298.50	293.50	295.80	27313
2014-02-27	296.90	297.20	293.69	294.30	29965
2014-02-28	295.50	297.20	294.21	296.00	49855
2014-03-03	295.10	296.10	292.00	295.10	45488
2014-03-04	298.10	301.40	297.30	300.00	67238
2014-03-05	299.50	301.00	296.20	297.20	28070
2014-03-06	296.60	298.10	293.90	294.00	25352
2014-03-07	294.80	294.80	290.60	292.80	21336
2014-03-10	293.00	294.50	291.50	293.60	32875
2014-03-11	294.60	295.00	290.90	291.50	27817
2014-03-12	291.20	295.50	290.30	294.90	24602
2014-03-13	295.80	299.00	294.90	298.40	27428
2014-03-14	298.30	301.00	295.40	300.20	22788
2014-03-17	302.10	302.20	298.75	301.70	21944
2014-03-18	301.70	303.40	301.00	302.40	27394
2014-03-19	302.60	302.70	295.80	296.80	23361
2014-03-20	296.40	296.40	293.70	295.30	16925
2014-03-21	297.50	301.30	296.10	299.00	49604
2014-03-24	300.10	300.90	297.10	300.10	20073
2014-03-25	301.00	302.50	299.00	300.90	36053
2014-03-26	300.30	302.00	298.10	298.40	44527
2014-03-27	298.30	299.49	297.60	298.50	50729
2014-03-28	299.40	299.90	297.90	299.40	58192
2014-03-31	299.90	308.25	299.10	306.50	81439
2014-04-01	305.70	308.40	301.90	308.10	57036
2014-04-02	308.50	308.80	305.50	306.00	41030
2014-04-03	307.00	310.10	305.30	308.90	31025
2014-04-04	311.20	312.90	305.30	306.00	43498
2014-04-07	304.70	306.20	303.00	303.20	41376
2014-04-08	302.40	309.40	300.22	308.60	66369
2014-04-09	310.00	310.30	302.20	304.70	72919
2014-04-10	305.30	308.20	302.60	305.50	133127
2014-04-11	303.00	307.47	302.20	304.10	45873
2014-04-14	305.00	308.19	304.50	305.90	36378
2014-04-15	305.30	311.20	305.10	311.00	53916
2014-04-16	313.10	314.90	312.30	313.60	35228
2014-04-17	313.40	314.70	310.00	310.10	23158
2014-04-21	310.60	312.00	308.40	310.10	33639
2014-04-22	312.00	313.60	310.40	312.80	41705
2014-04-23	312.30	316.90	312.30	313.30	43210
2014-04-24	314.00	319.20	313.50	317.40	47849
2014-04-25	317.00	319.90	316.50	317.40	30496
2014-04-28	318.50	320.60	316.60	319.70	28721
2014-04-29	319.70	323.70	318.60	319.00	52161
2014-04-30	318.30	321.80	318.20	321.50	34857
2014-05-01	321.50	323.40	318.40	321.40	33160
2014-05-02	321.00	321.00	314.00	315.20	22333
2014-05-05	314.10	317.90	311.40	317.80	21478
2014-05-06	317.50	318.23	315.00	316.40	28797
2014-05-07	324.70	329.40	321.00	325.90	47180
2014-05-08	325.60	328.40	322.50	327.80	53726
2014-05-09	326.30	327.70	322.50	323.00	33096
2014-05-12	324.50	324.90	321.90	322.30	43894
2014-05-13	322.50	324.50	319.10	319.40	40427
2014-05-14	320.00	322.60	318.30	320.20	29886
2014-05-15	320.20	321.68	318.40	319.00	29714
2014-05-16	319.10	323.20	318.30	323.10	26601
2014-05-19	322.70	322.70	318.55	318.80	30899
2014-05-20	316.60	317.10	311.30	314.00	49874
2014-05-21	314.30	314.90	311.50	313.50	30075
2014-05-22	313.60	317.50	313.60	315.60	24089
2014-05-23	316.20	317.70	314.50	316.80	22804
2014-05-27	318.80	321.10	317.80	320.80	34354
2014-05-28	321.60	323.50	319.80	322.40	31604
2014-05-29	323.60	323.60	319.90	321.50	23252
2014-05-30	320.00	320.70	309.00	313.10	102502
2014-06-02	313.50	315.00	311.60	313.20	39128
2014-06-03	312.60	314.30	310.30	311.00	52857
2014-06-04	311.10	312.70	309.50	312.60	36539
2014-06-05	313.80	319.45	310.60	318.00	45517
2014-06-06	319.70	321.10	315.50	316.60	33247
2014-06-09	316.50	317.70	313.70	314.50	26525
2014-06-10	314.20	314.70	311.35	313.10	21251
2014-06-11	312.10	313.50	308.50	308.60	22826
2014-06-12	308.60	310.00	303.80	308.00	28562
2014-06-13	309.30	309.90	304.70	308.90	22738
2014-06-16	310.50	316.20	310.00	313.30	45816
2014-06-17	314.40	315.35	312.10	314.00	35079
2014-06-18	315.20	320.20	315.20	320.10	28236
2014-06-19	320.90	325.20	320.00	324.60	31307
2014-06-20	326.30	327.20	325.00	325.50	67928
2014-06-23	325.80	328.00	324.10	326.10	28605
2014-06-24	325.70	330.90	325.45	328.10	50685
2014-06-25	328.00	332.70	327.75	332.20	39048
2014-06-26	332.30	332.90	329.20	330.80	48776
2014-06-27	328.70	333.00	328.20	331.10	52665
2014-06-30	331.10	335.80	329.90	335.20	51309
2014-07-01	335.50	336.00	332.00	333.50	37766
2014-07-02	331.90	332.50	324.10	324.80	43945
2014-07-03	325.10	325.10	320.90	323.30	16805
2014-07-07	324.20	325.90	322.35	322.60	25985
2014-07-08	322.40	326.80	322.40	326.70	35073
2014-07-09	327.10	327.30	322.90	325.20	33962
2014-07-10	323.90	330.00	323.90	329.50	31336
2014-07-11	329.30	331.50	326.10	326.20	31510
2014-07-14	328.10	328.10	322.40	322.60	27257
2014-07-15	323.40	323.90	320.70	323.70	23516
2014-07-16	323.70	325.00	320.38	323.80	17142
2014-07-17	323.80	323.80	319.50	319.70	25999
2014-07-18	319.30	324.00	317.60	323.80	28617
2014-07-21	323.20	324.30	320.98	323.30	30042
2014-07-22	324.10	325.46	322.50	323.50	23034
2014-07-23	323.50	323.95	322.30	322.70	18993
2014-07-24	322.50	324.05	321.20	322.20	24410
2014-07-25	320.60	322.60	318.30	318.40	23960
2014-07-28	318.00	323.90	318.00	322.80	24229
2014-07-29	322.60	324.20	320.69	321.40	26317
2014-07-30	321.90	322.50	314.70	317.00	33013
2014-07-31	314.60	317.20	310.20	310.30	26521
2014-08-01	310.10	314.45	310.10	313.00	29393
2014-08-04	313.40	313.40	303.50	310.60	37165
2014-08-05	309.80	314.00	308.00	309.40	30439
2014-08-06	314.10	316.20	306.00	308.00	46321
2014-08-07	308.30	312.50	308.10	309.70	31758
2014-08-08	309.70	313.60	309.70	312.40	51588
2014-08-11	313.80	315.50	312.30	313.60	42036
2014-08-12	313.60	315.10	312.60	313.70	38167
2014-08-13	313.90	317.70	313.90	316.00	27721
2014-08-14	316.50	319.30	316.50	318.60	29601
2014-08-15	320.10	322.50	318.30	321.90	32306
2014-08-18	323.00	323.65	319.90	320.90	32038
2014-08-19	319.00	320.50	316.20	320.10	35353
2014-08-20	319.00	320.40	318.00	319.70	32760
2014-08-21	319.70	322.70	318.90	320.50	31032
2014-08-22	321.10	322.40	317.40	319.80	43023
2014-08-25	320.80	322.15	319.81	320.60	23016
2014-08-26	321.10	322.70	318.70	318.70	36858
2014-08-27	317.90	321.20	316.90	321.10	35287
2014-08-28	320.90	322.80	320.20	322.00	23220
2014-08-29	322.80	324.70	320.80	324.60	27874
2014-09-02	324.40	325.00	321.00	321.50	28450
2014-09-03	323.20	325.20	322.40	323.60	36805
2014-09-04	323.80	325.00	322.20	323.40	18950
2014-09-05	323.10	328.80	323.10	328.50	25710
2014-09-08	328.70	328.70	325.70	327.00	25418
2014-09-09	326.10	326.27	322.40	323.10	22924
2014-09-10	323.10	323.80	320.80	322.90	23745
2014-09-11	322.30	327.00	321.10	326.10	26956
2014-09-12	324.40	325.50	317.54	317.80	30888
2014-09-15	318.40	321.00	315.30	316.00	30724
2014-09-16	315.90	319.80	315.10	318.00	31341
2014-09-17	319.00	320.00	316.00	316.60	41141
2014-09-18	316.70	317.60	313.70	315.00	57230
2014-09-19	315.00	317.90	314.20	315.20	73069
2014-09-22	314.80	316.20	312.90	314.30	27829
2014-09-23	313.80	314.90	311.10	311.10	30001
2014-09-24	310.90	311.60	308.10	309.70	34440
2014-09-25	309.80	310.30	305.30	306.80	44265
2014-09-26	306.50	308.46	304.54	307.30	21717
2014-09-29	305.70	308.40	305.20	306.70	25869
2014-09-30	305.70	310.00	304.60	305.30	55227
2014-10-01	306.30	309.30	305.50	307.10	41978
2014-10-02	306.70	310.10	305.90	307.80	39649
2014-10-03	309.50	310.30	306.90	308.80	46724
2014-10-06	308.50	310.70	307.90	309.70	37428
2014-10-07	309.50	316.40	308.60	313.30	80193
2014-10-08	314.30	322.20	313.70	322.00	59239
2014-10-09	322.00	323.20	315.60	316.10	49587
2014-10-10	316.30	322.60	316.30	319.30	53397
2014-10-13	320.60	324.00	319.30	321.00	51200
2014-10-14	322.90	348.50	321.20	340.30	124558
2014-10-15	335.40	339.80	329.80	335.30	116802
2014-10-16	332.30	335.50	328.91	333.30	58953
2014-10-17	336.70	336.70	330.50	334.10	68034
2014-10-20	330.10	336.60	329.22	336.60	50037
2014-10-21	336.60	340.10	336.50	339.30	35728
2014-10-22	339.70	343.95	339.20	341.00	34247
2014-10-23	343.40	346.10	340.30	343.80	31178
2014-10-24	344.90	346.30	343.50	345.10	25433
2014-10-27	345.10	346.40	343.20	345.70	31049
2014-10-28	346.50	351.40	345.60	351.30	31438
2014-10-29	351.50	354.20	346.10	349.20	31107
2014-10-30	349.20	357.80	349.20	356.60	34387
2014-10-31	359.60	359.60	353.75	354.50	46105
2014-11-03	354.60	357.50	354.20	356.40	46296
2014-11-04	355.90	359.80	352.70	353.60	31312
2014-11-05	355.50	357.89	353.40	357.20	35534
2014-11-06	357.40	357.40	344.30	347.10	63254
2014-11-07	346.10	351.60	346.10	350.80	31197
2014-11-10	349.90	352.70	348.20	352.00	37733
2014-11-11	351.70	352.25	347.30	349.30	28938
2014-11-12	347.80	347.80	340.50	343.70	34288
2014-11-13	343.00	344.70	340.50	341.90	6271
2014-11-14	338.60	339.30	334.20	334.60	32732
2014-11-17	331.90	338.60	331.90	337.90	36546
2014-11-18	338.60	343.10	338.60	342.10	33211
2014-11-19	341.50	341.50	336.50	337.60	22906
2014-11-20	336.40	338.60	335.10	337.80	22681
2014-11-21	341.70	341.80	337.05	339.00	31053
2014-11-24	339.30	339.90	336.40	338.00	25860
2014-11-25	339.00	340.70	336.40	340.60	35937
2014-11-26	341.70	344.20	340.60	342.90	29934
2014-11-28	343.00	348.29	342.75	344.50	18783
2014-12-01	344.00	346.96	340.00	342.90	38555
2014-12-02	339.20	343.40	338.60	342.10	30597
2014-12-03	342.70	344.10	340.80	342.70	26641
2014-12-04	343.40	346.00	341.40	342.80	41553
2014-12-05	341.00	344.00	339.80	341.70	26411
2014-12-08	342.00	347.65	341.10	344.70	39835
2014-12-09	342.60	348.90	342.60	348.80	41825
2014-12-10	348.30	349.90	342.30	342.70	49522
2014-12-11	344.30	348.10	343.50	345.00	29636
2014-12-12	343.40	347.30	339.00	339.40	29028
2014-12-15	340.00	341.70	332.65	334.80	52943
2014-12-16	334.20	340.40	332.00	333.80	55847
2014-12-17	336.60	343.70	334.40	343.50	53800
2014-12-18	345.30	349.00	342.00	349.00	36637
2014-12-19	349.10	351.00	345.00	346.60	123594
2014-12-22	348.30	352.10	347.50	349.50	43954
2014-12-23	350.50	353.20	349.20	351.80	29418
2014-12-24	351.40	359.00	351.40	358.40	15813
2014-12-26	360.00	365.50	359.90	363.60	26420
2014-12-29	364.50	373.70	364.50	372.70	36969
2014-12-30	371.70	371.70	362.80	363.30	28413
2014-12-31	364.60	365.64	353.40	353.50	28031
2015-01-02	355.10	356.80	350.40	354.40	31937
2015-01-05	353.50	354.60	350.10	350.70	36806
2015-01-06	351.90	357.24	349.10	349.40	40709
2015-01-07	351.90	356.50	349.10	356.20	31620
2015-01-08	357.30	360.10	356.06	357.90	28533
2015-01-09	357.80	358.60	352.60	354.80	29912
2015-01-12	355.50	356.55	352.50	355.70	31740
2015-01-13	356.90	364.40	355.80	361.30	30636
2015-01-14	358.20	366.60	357.30	366.20	24374
2015-01-15	367.60	368.20	364.60	367.20	22823
2015-01-16	365.30	369.30	363.90	369.10	36624
2015-01-20	370.30	370.30	366.30	368.70	18161
2015-01-21	367.10	371.00	364.00	370.40	22170
2015-01-22	373.80	375.60	369.60	375.30	26370
2015-01-23	375.30	380.90	375.00	379.20	25405
2015-01-26	379.00	379.70	373.40	377.60	33196
2015-01-27	375.30	380.00	375.30	377.90	22400
2015-01-28	379.00	383.10	373.30	374.20	23311
2015-01-29	375.10	383.40	372.70	383.00	28646
2015-01-30	382.20	382.20	371.20	371.30	41659
2015-02-02	371.30	374.30	366.90	373.00	23037
2015-02-03	372.90	376.50	372.10	375.00	24807
2015-02-04	373.70	375.00	367.90	368.50	22953
2015-02-05	369.80	373.10	368.00	372.70	22126
2015-02-06	371.70	371.70	351.90	352.60	54352
2015-02-09	353.30	355.50	347.00	348.40	37085
2015-02-10	349.00	355.50	348.40	354.20	40121
2015-02-11	353.00	353.80	344.50	346.80	22546
2015-02-12	347.90	348.30	344.50	344.70	28214
2015-02-13	345.00	345.00	335.50	339.50	35699
2015-02-17	339.50	341.70	335.20	337.30	36254
2015-02-18	334.50	343.80	332.80	343.10	36213
2015-02-19	343.80	345.00	338.53	342.50	34814
2015-02-20	342.20	342.70	336.90	342.10	29037
2015-02-23	342.10	343.70	340.30	343.60	26606
2015-02-24	342.20	347.20	341.80	344.10	27449
2015-02-25	344.90	344.90	337.00	337.70	34515
2015-02-26	338.60	340.50	336.40	338.90	29465
2015-02-27	338.80	343.50	336.50	341.00	46276
2015-03-02	339.70	339.80	329.40	331.70	61527
2015-03-03	330.00	336.60	329.54	335.60	44015
2015-03-04	335.00	335.70	330.00	331.90	35144
2015-03-05	331.70	335.10	331.30	333.30	21275
2015-03-06	329.60	329.80	321.00	322.20	48802
2015-03-09	321.30	328.10	321.30	326.80	35682
2015-03-10	325.30	328.80	323.54	326.70	37449
2015-03-11	327.80	329.50	322.80	323.00	49552
2015-03-12	325.70	333.90	325.70	333.20	30053
2015-03-13	332.50	332.50	324.90	329.30	41170
2015-03-16	331.40	336.00	330.10	331.40	43693
2015-03-17	331.10	333.30	329.20	329.80	37505
2015-03-18	329.80	341.80	329.10	339.30	29776
2015-03-19	338.00	342.00	335.30	336.50	23780
2015-03-20	338.70	343.20	336.20	342.60	82657
2015-03-23	342.60	343.10	339.60	342.20	41082
2015-03-24	340.80	342.20	337.00	338.80	31313
2015-03-25	338.90	341.50	334.20	334.30	39996
2015-03-26	334.10	337.20	330.20	330.40	20064
2015-03-27	330.90	334.60	330.40	332.70	21490
2015-03-30	334.20	339.25	332.11	336.80	27229
2015-03-31	335.30	341.80	335.30	341.80	39548
2015-04-01	340.80	343.20	336.65	341.50	41614
2015-04-02	341.10	342.70	340.00	340.10	26308
2015-04-06	340.40	344.90	340.10	342.50	41291
2015-04-07	342.70	344.85	335.90	336.20	28736
2015-04-08	335.50	336.60	332.80	334.80	24162
2015-04-09	333.50	334.90	330.20	332.60	40703
2015-04-10	334.10	338.40	333.50	337.30	26169
2015-04-13	337.60	337.80	332.10	332.70	27722
2015-04-14	333.20	334.80	332.00	333.80	25332
2015-04-15	333.80	337.60	333.70	334.10	27662
2015-04-16	333.60	335.10	329.59	334.30	26415
2015-04-17	332.10	336.30	332.10	333.80	27152
2015-04-20	334.10	340.70	334.10	335.90	35815
2015-04-21	336.70	338.25	332.20	333.90	22069
2015-04-22	334.50	336.10	331.20	335.10	19438
2015-04-23	335.00	340.50	334.10	338.10	36195
2015-04-24	338.10	342.60	338.10	340.80	20583
2015-04-27	341.90	343.10	335.40	336.60	48736
2015-04-28	335.50	339.80	334.20	338.30	48952
2015-04-29	336.80	338.50	331.39	333.60	29206
2015-04-30	331.20	333.60	324.50	326.20	42983
2015-05-01	326.10	326.90	322.80	325.70	25478
2015-05-04	326.10	332.60	325.80	329.50	65347
2015-05-05	328.20	329.10	321.45	321.80	43034
2015-05-06	321.00	322.60	316.00	319.90	42629
2015-05-07	319.30	321.30	317.60	317.80	36769
2015-05-08	321.80	321.80	317.70	319.40	34978
2015-05-11	318.80	323.40	318.40	319.10	48007
2015-05-12	317.80	319.60	315.10	318.80	32981
2015-05-13	319.80	321.80	315.60	317.00	35867
2015-05-14	318.70	322.30	317.90	321.60	33211
2015-05-15	322.20	324.80	321.00	323.40	33623
2015-05-18	322.30	326.50	321.10	325.90	37301
2015-05-19	321.50	323.00	319.50	321.70	25268
2015-05-20	321.50	324.00	321.00	322.10	28669
2015-05-21	322.90	323.10	320.90	321.90	36139
2015-05-22	321.50	322.50	319.00	320.70	19934
2015-05-26	320.00	320.82	316.10	318.90	43992
2015-05-27	319.50	321.20	318.20	320.90	34585
2015-05-28	320.20	321.90	318.50	321.00	33598
2015-05-29	321.10	322.40	319.10	320.00	53979
2015-06-01	320.40	321.99	318.70	319.60	43189
2015-06-02	318.00	321.90	313.48	316.00	51136
2015-06-03	315.90	319.30	311.80	313.70	42706
2015-06-04	312.20	314.56	310.80	311.10	30591
2015-06-05	309.50	311.20	304.50	306.20	37425
2015-06-08	306.10	307.70	304.90	306.50	28915
2015-06-09	306.70	308.70	304.10	304.10	27424
2015-06-10	304.70	307.70	304.60	304.80	45174
2015-06-11	306.50	307.90	304.90	307.60	30978
2015-06-12	306.50	307.30	303.75	305.30	25567
2015-06-15	305.00	306.60	301.00	304.30	41434
2015-06-16	304.30	307.90	301.20	307.10	34381
2015-06-17	307.30	311.30	306.10	310.40	44737
2015-06-18	310.70	317.60	310.70	317.30	57860
2015-06-19	319.50	320.30	315.40	315.70	69597
2015-06-22	316.20	316.40	313.50	315.80	35215
2015-06-23	314.80	314.80	310.60	312.70	33802
2015-06-24	312.20	313.50	311.00	311.10	46562
2015-06-25	311.60	311.60	307.40	308.10	44520
2015-06-26	307.80	311.50	306.12	310.80	53727
2015-06-29	310.80	315.20	308.40	308.60	50065
2015-06-30	309.70	309.90	305.70	306.50	46493
2015-07-01	307.60	309.50	305.70	308.90	50346
2015-07-02	310.40	315.05	309.75	312.70	43670
2015-07-06	313.50	315.90	310.60	315.50	38231
2015-07-07	317.40	322.70	317.40	321.40	61661
2015-07-08	319.80	322.80	318.90	319.90	50346
2015-07-09	321.80	322.40	313.97	315.20	47557
2015-07-10	315.20	321.60	313.50	318.60	32410
2015-07-13	319.20	322.00	317.60	319.60	30670
2015-07-14	319.80	320.70	317.85	318.20	21801
2015-07-15	318.40	319.70	315.60	319.50	23755
2015-07-16	319.70	324.72	319.70	323.40	35360
2015-07-17	323.10	324.50	320.30	321.10	40075
2015-07-20	321.00	321.00	316.39	318.00	25805
2015-07-21	317.80	318.80	313.30	314.70	25112
2015-07-22	313.90	318.40	313.50	316.80	22856
2015-07-23	316.90	316.90	310.70	313.10	33095
2015-07-24	312.90	315.20	311.50	313.10	30400
2015-07-27	313.10	318.10	313.10	317.10	22238
2015-07-28	317.10	319.80	313.77	319.40	37349
2015-07-29	319.00	323.80	317.30	323.70	41299
2015-07-30	322.70	327.80	321.50	326.10	32790
2015-07-31	329.70	332.40	327.80	330.20	41780
2015-08-03	331.10	332.50	327.20	328.70	17225
2015-08-04	327.90	327.90	322.65	322.90	23751
2015-08-05	324.70	326.80	322.60	323.80	17903
2015-08-06	323.50	325.00	320.00	325.00	28504
2015-08-07	323.60	329.60	322.90	328.00	21032
2015-08-10	327.90	330.40	325.80	327.30	26976
2015-08-11	327.70	331.40	325.90	331.30	22084
2015-08-12	331.50	335.80	330.20	335.40	26173
2015-08-13	334.20	336.30	331.80	334.00	17428
2015-08-14	333.50	337.80	332.70	337.70	16825
2015-08-17	337.50	341.50	336.00	339.90	17522
2015-08-18	338.50	340.00	336.30	337.40	19526
2015-08-19	336.60	340.40	333.40	338.70	21052
2015-08-20	336.60	341.10	335.90	337.40	33565
2015-08-21	332.40	338.50	329.40	334.50	35212
2015-08-24	323.40	330.30	319.40	320.80	49960
2015-08-25	325.10	327.00	311.30	311.50	38054
2015-08-26	316.30	317.40	309.20	316.40	28851
2015-08-27	317.70	321.00	314.70	320.10	38800
2015-08-28	320.40	322.10	313.80	317.00	36466
2015-08-31	316.20	317.30	309.60	313.90	27822
2015-09-01	307.10	309.05	301.70	302.70	38361
2015-09-02	306.10	307.40	300.60	302.20	48597
2015-09-03	304.10	306.00	302.20	304.00	29556
2015-09-04	301.40	302.86	297.70	299.30	24195
2015-09-08	302.80	306.30	301.60	305.90	33063
2015-09-09	306.70	309.40	302.60	303.20	23347
2015-09-10	303.10	305.00	300.70	301.40	22111
2015-09-11	300.80	305.00	299.80	304.80	23678
2015-09-14	306.30	308.20	305.00	305.90	17725
2015-09-15	306.20	308.90	303.70	308.40	21438
2015-09-16	309.20	311.30	306.80	310.60	24852
2015-09-17	309.90	319.57	308.00	315.60	25277
2015-09-18	312.90	317.30	311.70	314.10	79015
2015-09-21	316.00	318.45	314.30	316.30	22713
2015-09-22	314.60	318.10	312.60	314.60	17980
2015-09-23	315.00	317.10	313.20	316.80	25425
2015-09-24	315.80	320.30	315.50	320.10	29806
2015-09-25	320.70	328.80	319.10	324.10	34889
2015-09-28	323.30	328.50	323.30	326.70	43558
2015-09-29	326.70	330.00	325.00	326.70	30151
2015-09-30	327.10	333.10	325.80	332.50	28391
2015-10-01	333.00	333.00	325.70	328.60	35291
2015-10-02	329.60	331.80	326.00	331.70	22157
2015-10-05	331.70	335.80	330.20	335.70	29263
2015-10-06	335.40	335.40	330.70	331.50	29585
2015-10-07	331.70	333.40	329.40	330.40	36280
2015-10-08	330.00	336.30	328.40	335.00	27753
2015-10-09	335.80	336.60	332.50	334.20	20561
2015-10-12	335.70	340.00	333.70	339.00	32237
2015-10-13	338.30	341.30	338.30	338.80	22745
2015-10-14	338.90	342.30	337.90	338.40	17166
2015-10-15	338.30	343.80	338.00	343.50	22531
2015-10-16	345.20	347.00	342.00	343.30	21555
2015-10-19	344.90	345.50	340.60	345.50	25747
2015-10-20	344.40	348.20	343.50	347.70	21190
2015-10-21	349.00	352.40	344.60	344.80	19932
2015-10-22	345.60	349.10	345.50	347.70	21202
2015-10-23	347.40	347.40	340.53	341.90	14265
2015-10-26	341.80	343.40	338.55	342.90	21013
2015-10-27	342.30	344.20	339.70	341.10	25676
2015-10-28	340.90	344.40	334.80	340.00	26266
2015-10-29	337.70	339.30	331.90	336.50	23090
2015-10-30	336.80	340.40	335.31	338.50	22117
2015-11-02	337.20	338.56	333.30	337.10	39211
2015-11-03	336.20	338.20	333.30	335.80	25941
2015-11-04	340.10	344.70	336.00	342.70	22022
2015-11-05	343.30	346.10	341.74	344.40	20444
2015-11-06	339.20	339.90	326.10	329.90	22943
2015-11-09	327.80	331.20	326.80	328.60	28063
2015-11-10	328.90	334.40	328.90	334.00	21615
2015-11-11	334.20	341.50	334.20	339.50	21164
2015-11-12	337.30	340.70	332.60	334.10	32655
2015-11-13	332.80	336.70	332.70	332.80	30938
2015-11-16	332.80	344.40	332.80	343.70	48645
2015-11-17	340.30	342.40	332.90	336.60	46466
2015-11-18	336.00	341.90	332.70	341.70	37489
2015-11-19	341.60	346.20	341.60	345.90	27704
2015-11-20	347.70	350.30	345.50	348.70	26265
2015-11-23	348.20	349.40	345.20	345.50	27770
2015-11-24	344.80	345.80	341.00	344.70	27148
2015-11-25	344.20	344.90	342.10	344.00	18407
2015-11-27	343.70	347.25	343.70	345.90	5398
2015-11-30	345.80	349.00	345.60	346.10	31320
2015-12-01	346.80	350.50	345.90	349.70	21040
2015-12-02	348.70	349.80	343.40	343.80	15338
2015-12-03	342.60	343.10	337.46	337.80	28667
2015-12-04	338.20	345.40	338.20	345.00	27377
2015-12-07	345.10	346.70	343.51	346.50	22545
2015-12-08	345.40	348.70	344.60	347.00	17773
2015-12-09	345.60	349.90	342.20	342.50	55386
2015-12-10	342.00	342.70	334.90	335.50	22071
2015-12-11	331.70	338.10	330.00	334.50	25075
2015-12-14	334.60	339.00	334.60	338.50	31022
2015-12-15	339.20	344.30	338.18	341.80	33196
2015-12-16	343.70	377.80	343.70	354.10	40720
2015-12-17	354.50	356.10	351.80	353.20	36771
2015-12-18	352.80	353.00	345.40	350.30	85508
2015-12-21	351.70	352.95	346.10	349.60	19763
2015-12-22	349.30	351.70	343.50	350.80	25101
2015-12-23	352.30	354.80	351.40	353.60	25172
2015-12-24	352.80	355.60	352.00	354.10	9671
2015-12-28	353.00	359.10	352.60	359.00	17346
2015-12-29	359.80	361.60	359.50	360.60	14277
2015-12-30	359.70	362.00	359.60	359.90	18746
2015-12-31	359.70	359.70	350.90	353.70	25077
2016-01-04	350.80	352.10	347.60	350.50	41514
2016-01-05	351.00	355.27	347.70	354.20	23295
2016-01-06	351.30	357.24	351.30	355.90	21538
2016-01-07	351.80	357.08	351.80	354.70	59252
2016-01-08	355.50	356.30	350.50	351.10	30464
2016-01-11	351.50	354.99	350.60	352.90	20490
2016-01-12	354.60	354.60	346.80	349.80	32042
2016-01-13	350.30	353.11	347.10	347.60	20073
2016-01-14	348.00	357.44	347.40	354.50	26062
2016-01-15	346.80	352.24	343.10	351.30	33728
2016-01-19	352.20	357.00	350.40	355.50	22521
2016-01-20	353.40	356.00	343.20	350.70	23839
2016-01-21	351.90	351.90	343.20	346.70	30217
2016-01-22	348.00	356.50	344.80	356.10	24465
2016-01-25	355.60	357.50	351.30	351.80	24668
2016-01-26	353.50	358.10	352.30	354.00	25300
2016-01-27	353.40	357.00	350.40	354.20	31530
2016-01-28	353.70	363.25	352.10	360.50	25100
2016-01-29	363.40	371.00	363.40	370.30	47151
2016-02-01	370.00	378.70	367.20	376.70	26338
2016-02-02	375.20	379.40	372.60	378.50	25047
2016-02-03	380.10	383.80	377.90	381.70	29998
2016-02-04	379.70	381.50	375.50	375.90	19620
2016-02-05	373.80	379.60	369.20	375.40	35937
2016-02-08	375.90	380.00	371.50	378.10	45948
2016-02-09	376.70	381.90	374.50	379.10	58726
2016-02-10	379.20	379.60	372.20	376.50	28320
2016-02-11	374.30	378.00	372.70	375.80	41563
2016-02-12	376.20	378.50	369.20	375.60	55755
2016-02-16	376.20	379.70	372.70	377.70	51277
2016-02-17	375.00	375.00	369.35	373.10	40277
2016-02-18	372.80	378.30	371.60	375.90	52257
2016-02-19	373.90	379.20	372.40	376.60	57453
2016-02-22	378.60	380.00	374.30	378.20	54265
2016-02-23	376.00	379.20	374.40	376.80	41263
2016-02-24	377.80	386.10	376.50	385.80	75072
2016-02-25	387.90	393.00	386.00	392.20	44597
2016-02-26	389.50	390.60	375.20	375.50	59594
2016-02-29	375.80	380.60	375.70	378.00	67585
2016-03-01	378.00	378.00	378.00	378.20	46724
2016-03-02	376.70	381.10	368.90	380.90	38499
2016-03-03	380.90	380.90	380.90	380.30	94008
2016-03-04	380.30	380.30	380.30	379.00	66318
2016-03-07	379.00	383.25	377.90	382.60	49891
2016-03-08	382.80	389.80	380.15	389.00	55226
2016-03-09	389.00	389.00	389.00	394.60	62525
2016-03-10	394.00	394.80	386.00	390.70	45593
2016-03-11	394.50	395.90	390.40	393.20	40244
2016-03-14	391.20	393.45	388.30	392.50	48264
2016-03-15	392.50	392.50	392.50	392.10	44438
2016-03-16	390.90	399.30	387.40	397.90	63093
2016-03-17	397.70	404.10	395.50	403.20	69334
2016-03-18	401.50	402.70	394.70	396.10	186412
2016-03-21	392.70	399.60	391.10	399.00	51266
2016-03-22	398.40	400.26	395.90	396.40	32696
2016-03-23	395.90	399.30	393.70	397.10	47054
2016-03-24	397.10	397.10	397.10	402.60	48325
2016-03-28	403.00	405.30	398.80	401.60	25114
2016-03-29	401.50	411.30	401.50	411.20	32399
2016-03-30	411.20	413.10	408.20	410.00	35392
2016-03-31	410.60	410.90	407.10	407.80	54468
2016-04-01	407.00	413.70	406.20	413.30	46700
2016-04-04	413.30	413.30	407.30	409.80	31680
2016-04-05	409.80	409.80	409.80	401.80	33874
2016-04-06	401.70	402.70	398.90	401.40	20293
2016-04-07	400.70	403.80	399.80	402.20	38399
2016-04-08	402.90	406.50	401.90	402.10	25267
2016-04-11	402.90	406.20	400.80	402.10	21594
2016-04-12	401.90	406.70	401.20	404.60	18298
2016-04-13	405.60	405.60	398.80	402.40	27681
2016-04-14	401.20	403.20	398.70	400.70	24745
2016-04-15	399.20	405.40	399.20	404.00	18515
2016-04-18	403.10	405.50	401.70	405.30	11815
2016-04-19	406.50	408.00	404.60	407.20	17268
2016-04-20	406.80	408.90	394.50	395.50	30360
2016-04-21	394.00	394.70	384.80	387.00	34498
2016-04-22	387.70	390.40	387.10	389.60	29667
2016-04-25	388.70	392.80	387.40	392.80	25544
2016-04-26	393.80	396.20	392.10	393.40	25587
2016-04-27	394.50	399.60	391.00	398.20	25060
2016-04-28	394.70	399.50	392.90	398.20	20536
2016-04-29	396.10	401.50	393.10	400.70	27130
2016-05-02	400.40	407.80	400.40	406.00	42761
2016-05-03	405.50	408.00	402.70	405.50	24594
2016-05-04	401.90	419.00	396.60	416.40	37836
2016-05-05	416.50	421.65	410.95	412.00	59094
2016-05-06	410.90	412.20	405.30	410.90	44142
2016-05-09	411.10	413.50	409.90	412.10	32706
2016-05-10	412.90	414.90	410.70	412.50	15870
2016-05-11	412.60	413.90	408.10	411.00	15725
2016-05-12	411.20	413.90	408.10	412.60	22803
2016-05-13	412.70	415.00	408.10	410.90	20959
2016-05-16	411.00	412.90	407.40	411.70	17690
2016-05-17	410.50	411.86	397.20	399.20	24072
2016-05-18	397.40	402.80	391.60	393.80	24394
2016-05-19	391.50	396.40	388.30	396.00	15530
2016-05-20	396.60	399.04	394.00	398.40	31899
2016-05-23	399.10	399.20	393.60	390.38	26194
2016-05-24	392.10	399.30	390.60	399.00	30040
2016-05-25	398.50	398.50	392.50	393.90	21454
2016-05-26	393.90	399.10	393.75	398.40	17738
2016-05-27	398.10	401.50	397.70	399.70	20950
2016-05-31	399.80	403.00	397.15	402.20	30640
2016-06-01	401.60	405.80	400.00	405.60	28587
2016-06-02	402.90	409.70	402.40	409.70	37486
2016-06-03	412.50	419.80	412.40	416.90	27671
2016-06-06	416.90	419.20	413.90	415.50	22266
2016-06-07	416.00	417.80	414.30	415.10	16866
2016-06-08	415.20	419.60	414.85	419.10	13773
2016-06-09	419.90	425.20	419.10	424.20	22030
2016-06-10	424.20	427.10	422.90	424.60	22482
2016-06-13	424.90	426.60	423.40	424.60	18215
2016-06-14	424.60	429.00	422.90	427.60	25913
2016-06-15	428.70	430.00	420.90	422.40	29996
2016-06-16	422.00	426.00	420.00	425.50	30391
2016-06-17	424.50	424.70	419.00	424.50	83437
2016-06-20	424.50	425.70	419.10	423.80	30599
2016-06-21	423.80	425.90	420.35	423.30	25945
2016-06-22	423.60	424.60	420.00	420.20	23969
2016-06-23	421.70	422.40	419.50	421.90	23782
2016-06-24	416.30	429.10	413.75	425.60	65118
2016-06-27	425.50	433.50	424.30	431.80	44395
2016-06-28	433.80	434.20	426.60	432.20	49763
2016-06-29	434.60	437.20	431.60	432.80	24400
2016-06-30	434.70	448.10	434.10	448.00	57683
2016-07-01	449.80	450.70	441.80	444.90	34802
2016-07-05	446.20	450.50	445.20	448.70	42824
2016-07-06	448.10	452.20	445.90	449.70	33700
2016-07-07	447.90	447.90	437.90	438.50	36867
2016-07-08	436.90	442.00	432.20	441.80	43560
2016-07-11	440.40	443.20	436.63	442.30	35141
2016-07-12	439.50	442.00	435.00	435.30	33881
2016-07-13	437.30	440.10	436.50	440.00	22949
2016-07-14	436.30	438.70	433.30	433.50	27696
2016-07-15	433.90	437.00	431.40	434.40	27019
2016-07-18	435.50	437.30	432.30	433.10	32598
2016-07-19	434.60	435.90	432.00	433.80	33031
2016-07-20	434.20	434.50	431.80	432.20	21286
2016-07-21	430.70	437.30	430.40	436.80	34759
2016-07-22	437.00	444.00	436.30	441.80	20504
2016-07-25	441.80	441.80	437.10	440.70	23022
2016-07-26	441.30	441.60	435.50	437.60	19477
2016-07-27	436.80	437.50	428.70	432.60	30069
2016-07-28	433.40	434.60	430.90	433.40	19793
2016-07-29	433.50	437.30	432.50	435.00	33141
2016-08-01	433.90	437.10	433.60	436.00	29435
2016-08-02	434.40	435.00	430.50	431.80	21182
2016-08-03	428.50	432.50	422.50	429.40	42465
2016-08-04	429.40	432.60	427.10	428.10	25820
2016-08-05	427.60	428.90	423.10	424.70	28593
2016-08-08	424.80	425.50	420.50	421.70	29686
2016-08-09	421.70	424.20	420.00	422.40	40221
2016-08-10	422.60	423.80	421.00	423.60	22289
2016-08-11	424.70	424.70	422.35	424.00	28832
2016-08-12	425.20	427.30	422.45	422.90	21796
2016-08-15	422.10	424.60	416.70	417.10	32495
2016-08-16	416.00	418.40	410.20	410.80	41653
2016-08-17	410.00	414.80	405.70	413.20	36142
2016-08-18	413.80	424.30	413.80	424.20	49687
2016-08-19	422.70	423.95	414.00	416.80	25300
2016-08-22	417.50	419.80	416.20	418.70	18551
2016-08-23	419.80	421.20	416.15	416.30	15648
2016-08-24	415.80	416.40	411.50	415.50	25470
2016-08-25	415.30	418.35	413.25	417.70	21970
2016-08-26	416.60	420.53	407.80	409.10	24642
2016-08-29	410.10	413.70	408.90	409.18	22082
2016-08-30	409.80	411.60	403.80	406.20	30855
2016-08-31	405.80	407.10	403.00	406.20	31290
2016-09-01	406.30	407.30	403.80	405.20	32147
2016-09-02	405.60	411.30	405.10	411.20	23714
2016-09-06	412.50	417.05	411.10	416.10	17239
2016-09-07	416.10	418.70	414.00	418.20	35031
2016-09-08	417.40	420.80	415.60	419.40	25877
2016-09-09	415.10	415.10	404.20	404.30	30503
2016-09-12	405.40	411.80	403.90	411.60	23681
2016-09-13	410.00	410.80	404.90	407.30	30597
2016-09-14	408.40	411.90	406.00	408.00	24864
2016-09-15	406.80	411.20	405.12	410.90	35673
2016-09-16	410.90	416.40	407.20	415.60	63014
2016-09-19	416.40	419.90	415.00	419.80	20299
2016-09-20	421.30	425.30	420.10	420.30	23083
2016-09-21	420.30	430.60	420.30	430.30	23383
2016-09-22	431.60	436.60	429.70	436.60	44047
2016-09-23	434.50	436.80	432.82	435.30	26348
2016-09-26	435.30	436.70	432.50	432.50	22475
2016-09-27	434.40	437.40	427.55	427.70	25446
2016-09-28	427.90	429.40	423.70	427.20	18652
2016-09-29	427.10	427.10	419.30	421.40	35972
2016-09-30	422.70	425.30	415.20	417.90	39796
2016-10-03	417.40	417.40	406.90	411.40	36165
2016-10-04	410.30	410.70	395.60	397.30	28241
2016-10-05	398.00	399.60	392.60	394.50	28005
2016-10-06	392.40	396.00	389.90	395.30	33957
2016-10-07	398.30	401.70	391.10	391.40	35065
2016-10-10	391.60	398.70	391.60	397.30	23859
2016-10-11	397.40	397.40	390.40	391.10	16771
2016-10-12	391.30	395.60	391.30	395.30	14364
2016-10-13	396.00	402.00	393.60	398.10	27476
2016-10-14	399.10	400.60	394.40	397.00	18245
2016-10-17	397.00	400.40	397.00	398.90	10817
2016-10-18	401.10	405.50	397.87	403.70	18469
2016-10-19	404.10	405.40	401.10	403.20	14164
2016-10-20	404.10	406.10	401.50	404.70	17408
2016-10-21	400.00	402.20	396.90	398.40	40146
2016-10-24	399.20	403.00	398.00	399.70	23300
2016-10-25	400.00	402.50	399.20	402.30	27220
2016-10-26	402.10	403.85	399.70	401.40	19030
2016-10-27	397.20	402.50	397.20	402.00	23929
2016-10-28	403.80	406.00	401.30	403.70	17146
2016-10-31	405.20	415.50	404.90	414.00	30295
2016-11-01	413.60	413.80	400.70	401.00	37359
2016-11-02	399.00	400.75	392.50	399.10	29446
2016-11-03	399.40	404.20	397.00	401.60	29505
2016-11-04	403.70	405.70	400.30	400.40	36272
2016-11-07	401.90	412.40	399.40	411.60	28793
2016-11-08	411.70	418.90	411.60	415.60	36910
2016-11-09	405.70	413.60	402.20	408.70	49974
2016-11-10	406.30	408.90	392.10	402.70	51430
2016-11-11	402.80	413.20	401.90	407.00	50416
2016-11-14	404.50	405.70	398.35	401.60	41105
2016-11-15	402.90	407.60	400.70	402.58	28135
2016-11-16	402.80	408.20	395.90	400.10	26785
2016-11-17	398.60	403.70	397.00	398.90	21314
2016-11-18	399.00	402.70	395.20	398.30	34770
2016-11-21	400.10	404.40	399.28	403.20	21809
2016-11-22	403.90	411.70	401.50	411.20	25371
2016-11-23	402.10	411.40	402.10	406.20	25578
2016-11-25	407.50	413.50	407.50	413.20	8711
2016-11-28	414.10	419.80	412.90	418.30	30621
2016-11-29	416.20	422.60	416.20	421.20	23808
2016-11-30	412.60	417.00	404.70	404.70	31055
2016-12-01	405.40	405.40	395.50	401.70	38905
2016-12-02	405.50	409.15	402.00	405.50	23076
2016-12-05	404.10	406.70	400.30	406.10	28157
2016-12-06	405.90	408.60	404.60	407.30	31775
2016-12-07	408.60	411.90	407.20	411.70	38414
2016-12-08	405.90	417.40	405.90	417.30	43307
2016-12-09	416.90	420.80	416.40	420.80	33866
2016-12-12	418.70	427.60	418.70	424.80	34332
2016-12-13	426.70	428.90	423.36	426.30	31848
2016-12-14	428.90	430.00	415.20	416.30	28386
2016-12-15	416.20	421.80	411.70	421.70	33549
2016-12-16	417.70	424.20	397.60	418.10	245935
2016-12-19	410.10	410.70	400.50	402.30	48863
2016-12-20	401.90	403.20	398.40	400.50	49341
2016-12-21	401.50	405.00	396.40	396.70	38945
2016-12-22	396.60	396.60	386.85	394.90	74783
2016-12-23	395.60	398.50	392.60	397.10	23646
2016-12-27	396.40	402.30	395.50	399.90	26516
2016-12-28	400.30	401.60	393.90	394.70	29296
2016-12-29	396.60	402.60	395.40	401.80	27267
2016-12-30	400.90	403.35	398.60	399.90	32514
2017-01-03	396.80	400.60	394.10	397.10	29896
2017-01-04	398.00	401.70	394.70	398.00	50125
2017-01-05	398.10	399.15	394.90	398.70	23231
2017-01-06	395.50	400.50	395.50	396.90	43011
2017-01-09	400.40	401.20	388.90	390.20	34378
2017-01-10	389.80	392.80	385.30	391.00	27575
2017-01-11	391.50	395.90	390.20	395.00	25258
2017-01-12	394.70	396.10	388.80	391.50	21613
2017-01-13	390.60	394.80	390.60	393.50	19864
2017-01-17	395.50	397.80	392.90	394.30	32275
2017-01-18	392.90	395.40	392.90	395.00	28200
2017-01-19	392.70	394.50	388.90	390.20	19929
2017-01-20	389.80	393.90	389.30	393.30	29835
2017-01-23	394.20	396.60	390.80	391.60	30552
2017-01-24	391.10	392.80	388.50	391.80	39861
2017-01-25	391.60	392.60	387.20	388.40	48063
2017-01-26	389.00	389.00	383.20	386.10	51643
2017-01-27	385.90	388.10	384.10	384.90	35543
2017-01-30	385.10	385.40	378.76	381.10	27849
2017-01-31	382.00	386.50	379.00	386.40	33424
2017-02-01	384.10	386.60	377.80	379.40	29448
2017-02-02	381.70	387.10	380.20	384.20	24730
2017-02-03	386.70	387.40	383.40	386.20	17738
2017-02-06	388.40	389.90	385.20	387.10	25532
2017-02-07	388.00	390.00	386.50	389.20	23475
2017-02-08	391.10	393.00	388.70	391.30	19941
2017-02-09	391.30	395.70	389.20	389.50	20183
2017-02-10	390.30	393.40	388.10	393.20	22190
2017-02-13	392.80	394.80	389.40	391.10	41417
2017-02-14	389.40	389.40	383.70	388.70	34780
2017-02-15	385.10	390.00	384.30	390.00	37099
2017-02-16	390.00	395.20	389.20	395.20	40704
2017-02-17	397.10	397.10	389.40	393.40	42032
2017-02-21	391.40	395.30	389.00	389.93	62822
2017-02-22	392.00	398.10	385.00	389.30	56291
2017-02-23	389.10	393.80	389.10	391.50	60819
2017-02-24	391.70	395.80	391.70	395.30	35718
2017-02-27	394.40	397.60	392.01	397.40	42204
2017-02-28	396.90	399.80	396.90	398.70	44445
2017-03-01	392.70	401.10	392.70	397.70	57722
2017-03-02	396.70	403.70	395.80	401.40	30843
2017-03-03	402.00	402.00	394.50	399.80	43754
2017-03-06	399.00	399.20	396.50	397.50	26356
2017-03-07	396.10	398.40	393.90	394.00	34696
2017-03-08	389.20	391.56	383.80	384.50	36960
2017-03-09	384.60	388.50	384.00	384.30	27076
2017-03-10	387.20	388.50	385.00	387.50	25273
2017-03-13	387.50	391.70	387.50	389.10	32703
2017-03-14	388.90	389.80	386.60	388.60	23492
2017-03-15	391.00	398.70	389.20	396.20	34715
2017-03-16	395.10	395.80	389.00	390.50	32940
2017-03-17	392.60	397.10	391.40	394.90	124687
2017-03-20	395.40	395.70	388.20	388.90	42563
2017-03-21	388.80	397.60	387.52	394.70	28545
2017-03-22	395.30	399.20	393.80	396.30	25438
2017-03-23	395.30	399.70	392.80	395.20	29663
2017-03-24	396.00	399.40	394.70	396.50	30190
2017-03-27	398.50	398.50	392.00	393.30	32981
2017-03-28	391.70	396.70	389.83	394.40	69777
2017-03-29	392.50	393.20	389.40	391.10	57281
2017-03-30	390.80	390.90	387.20	389.10	48493
2017-03-31	390.30	392.42	388.70	390.50	50002
2017-04-03	390.00	390.00	383.50	386.20	57597
2017-04-04	386.20	390.80	386.20	387.90	30910
2017-04-05	388.20	392.50	386.60	392.00	34849
2017-04-06	391.20	394.87	389.80	394.10	24066
2017-04-07	395.20	396.60	393.55	394.10	32811
2017-04-10	394.30	397.40	392.50	394.70	27663
2017-04-11	394.70	398.90	393.45	398.80	28015
2017-04-12	398.10	401.00	396.60	399.90	24856
2017-04-13	400.00	403.00	397.90	400.10	25379
2017-04-17	400.50	404.90	400.50	404.80	27618
2017-04-18	405.20	406.90	403.34	404.60	25225
2017-04-19	404.50	404.80	400.30	400.80	29391
2017-04-20	400.90	400.90	395.90	399.30	35374
2017-04-21	399.20	404.30	399.20	403.30	29181
2017-04-24	401.70	408.20	401.20	406.80	27703
2017-04-25	405.00	409.60	404.30	408.70	28063
2017-04-26	408.30	412.40	407.40	410.40	29627
2017-04-27	410.90	414.80	410.50	410.50	20162
2017-04-28	411.30	411.30	402.90	403.40	30051
2017-05-01	404.50	404.50	397.70	400.00	38931
2017-05-02	400.60	402.80	398.00	399.80	23371
2017-05-03	403.50	407.40	399.90	403.10	37004
2017-05-04	401.20	408.40	401.20	407.90	34001
2017-05-05	408.90	413.10	406.55	412.80	28479
2017-05-08	411.40	413.80	409.30	413.60	22418
2017-05-09	413.70	415.40	408.50	409.80	27763
2017-05-10	410.20	412.90	408.50	411.00	25470
2017-05-11	409.70	412.20	407.90	411.60	17970
2017-05-12	412.20	415.90	411.20	413.10	13796
2017-05-15	413.70	417.20	413.70	414.90	18558
2017-05-16	414.70	415.90	411.80	412.20	18891
2017-05-17	411.70	418.10	410.00	416.00	35742
2017-05-18	416.00	418.00	412.50	415.60	23919
2017-05-19	416.00	418.10	414.30	417.40	27096
2017-05-22	417.60	422.90	416.40	418.73	21359
2017-05-23	419.30	424.20	418.70	420.40	22472
2017-05-24	421.40	424.00	419.40	421.30	26785
2017-05-25	422.00	427.40	420.80	426.80	19788
2017-05-26	426.30	426.50	424.15	425.80	18152
2017-05-30	425.10	426.90	422.90	425.90	13866
2017-05-31	426.20	428.60	424.80	428.40	32821
2017-06-01	427.70	433.00	426.20	432.90	20377
2017-06-02	435.60	439.70	433.40	436.90	29049
2017-06-05	436.50	437.30	432.60	434.20	16972
2017-06-06	434.20	435.10	431.00	431.60	27055
2017-06-07	432.30	434.90	428.90	433.40	23703
2017-06-08	432.80	434.30	429.10	433.60	17785
2017-06-09	432.20	437.40	431.80	437.20	29787
2017-06-12	437.50	439.90	430.40	434.00	25945
2017-06-13	434.00	436.00	432.00	434.90	23144
2017-06-14	437.70	440.00	434.30	437.00	18681
2017-06-15	435.90	439.50	432.91	439.20	25149
2017-06-16	434.30	444.50	434.30	444.00	73655
2017-06-19	443.80	443.80	439.30	440.10	20956
2017-06-20	441.00	441.60	438.20	440.30	21286
2017-06-21	439.30	443.30	437.30	438.40	25988
2017-06-22	438.50	442.30	434.30	434.50	28277
2017-06-23	434.10	436.80	433.10	434.50	40175
2017-06-26	434.60	437.50	432.40	434.40	15887
2017-06-27	431.80	433.60	427.10	428.70	22757
2017-06-28	430.40	434.30	425.90	426.50	39169
2017-06-29	423.80	426.50	420.00	425.20	35102
2017-06-30	425.20	427.60	424.30	424.60	29301
2017-07-03	425.80	428.40	421.60	421.90	10182
2017-07-05	421.90	425.70	413.60	415.30	23704
2017-07-06	413.90	414.70	412.10	413.50	25067
2017-07-07	413.70	417.80	413.70	417.10	25472
2017-07-10	417.40	418.40	415.20	416.30	29667
2017-07-11	416.10	417.60	414.00	417.00	26894
2017-07-12	421.00	423.50	419.10	423.10	32204
2017-07-13	423.10	423.80	418.50	421.40	37808
2017-07-14	423.60	425.90	422.00	423.20	24707
2017-07-17	423.10	425.70	420.00	424.20	28710
2017-07-18	424.70	428.80	424.30	427.40	32380
2017-07-19	427.40	434.10	427.40	433.30	38304
2017-07-20	510.70	524.20	509.00	522.80	809284
2017-07-21	525.00	528.30	521.10	522.90	302466
2017-07-24	521.50	526.40	521.20	523.80	133100
2017-07-25	523.80	526.50	523.00	525.30	127088
2017-07-26	524.70	527.30	524.60	526.10	106381
2017-07-27	526.30	526.70	524.70	524.80	74209
2017-07-28	524.60	525.10	522.70	523.90	138172
2017-07-31	523.90	526.10	523.60	526.10	78247
2017-08-01	525.50	527.40	523.00	527.40	80038
2017-08-02	524.00	526.30	521.50	521.80	88899
2017-08-03	522.00	523.00	519.73	522.30	122998
2017-08-04	521.50	524.10	521.40	524.10	60947
2017-08-07	523.60	524.70	522.80	523.90	64694
2017-08-08	523.40	525.10	522.50	523.90	67651
2017-08-09	523.50	524.80	521.40	523.80	114704
2017-08-10	523.10	524.20	521.10	522.90	112589
2017-08-11	522.20	523.60	521.70	523.00	99797
2017-08-14	522.90	522.90	518.25	518.40	82678
2017-08-15	518.20	522.00	518.10	519.10	48712
2017-08-16	520.00	520.10	517.10	517.60	49186
2017-08-17	517.80	518.70	514.65	514.90	74545
2017-08-18	513.70	517.70	512.12	516.50	110329
2017-08-21	516.80	517.80	515.60	516.50	38466
2017-08-22	516.70	516.90	514.00	516.60	30059
2017-08-23	515.90	517.60	513.40	517.60	20066
2017-08-24	517.30	517.95	514.55	517.60	23253
2017-08-25	517.50	517.60	516.10	516.30	10713
2017-08-28	516.50	517.90	515.20	513.13	69016
2017-08-29	513.50	515.10	511.60	512.60	26979
2017-08-30	512.00	514.22	510.80	512.00	60920
2017-08-31	512.30	514.20	510.35	514.00	43982
2017-09-01	515.00	515.65	513.40	515.40	65351
2017-09-05	515.40	517.60	515.20	516.80	35777
2017-09-06	517.50	517.70	516.30	516.80	50187
2017-09-07	516.80	520.60	516.80	520.20	59675
2017-09-08	519.20	519.20	515.40	517.40	34367
2017-09-11	517.50	518.10	514.10	515.60	40517
2017-09-12	515.40	515.40	512.60	513.90	48532
2017-09-13	513.60	515.10	513.30	513.30	51242
2017-09-14	513.50	515.15	513.10	513.90	34300
2017-09-15	514.80	517.60	514.30	516.40	100724
2017-09-18	516.20	516.20	512.55	513.90	42503
2017-09-19	514.40	515.50	513.80	515.30	30919
2017-09-20	515.60	516.70	513.60	514.30	32881
2017-09-21	514.30	515.41	512.15	513.00	33698
2017-09-22	514.20	515.30	512.90	514.00	29367
2017-09-25	514.00	517.00	513.60	515.30	31356
2017-09-26	514.80	516.30	512.70	514.90	26969
2017-09-27	514.90	516.20	514.20	515.40	45445
2017-09-28	514.80	516.65	513.50	516.20	69592
2017-09-29	515.70	518.23	515.50	517.70	64324
2017-10-02	518.00	522.30	517.10	522.00	72117
2017-10-03	521.80	522.40	517.70	521.80	28848
2017-10-04	521.30	522.10	519.40	521.60	67052
2017-10-05	521.60	521.60	518.80	520.50	25659
2017-10-06	520.00	520.70	518.80	520.20	34849
2017-10-09	520.30	523.10	520.30	522.00	801204
2017-10-10	522.50	523.80	521.30	523.50	38959
2017-10-11	523.00	523.91	521.85	522.40	28764
2017-10-12	522.50	523.20	522.00	522.30	25080
2017-10-13	523.00	523.90	521.50	522.30	39687
2017-10-16	522.50	523.20	519.50	520.10	65001
2017-10-17	520.00	521.20	519.40	519.90	56825
2017-10-18	520.40	521.20	518.50	520.00	57778
2017-10-19	519.60	521.45	519.00	521.30	24431
2017-10-20	522.60	522.80	518.10	521.90	33890
2017-10-23	521.50	521.90	519.40	520.30	27905
2017-10-24	520.00	521.80	520.00	520.80	23459
2017-10-25	520.20	522.43	519.30	521.80	35426
2017-10-26	522.00	522.30	521.00	522.00	37144
2017-10-27	521.40	523.70	521.40	523.40	39768
2017-10-30	522.50	523.50	520.90	520.90	58637
2017-10-31	521.80	523.01	521.60	522.40	55177
2017-11-01	521.30	522.50	519.70	522.00	44900
2017-11-02	521.70	523.10	519.10	519.20	38321
2017-11-03	519.60	521.20	518.60	518.60	41928
2017-11-06	519.60	520.10	517.30	518.20	67716
2017-11-07	518.00	519.73	517.80	519.10	48209
2017-11-08	518.30	519.80	517.70	518.00	19929
2017-11-09	517.70	519.30	517.70	518.70	33316
2017-11-10	518.30	519.70	518.10	518.80	19986
2017-11-13	518.00	520.10	518.00	518.80	26841
2017-11-14	519.00	520.80	518.60	520.70	20547
2017-11-15	520.20	521.00	512.60	518.90	24936
2017-11-16	519.00	520.40	518.20	520.30	28543
2017-11-17	519.00	520.10	518.80	519.20	28240
2017-11-20	332.00	334.10	330.45	331.80	666293
2017-11-21	333.10	335.90	331.90	333.40	641922
2017-11-22	334.80	335.20	331.70	334.50	437038
2017-11-24	334.70	339.00	333.80	338.90	163143
2017-11-27	337.70	338.30	334.70	336.70	555587
2017-11-28	336.60	338.10	332.20	332.50	634912
2017-11-29	334.00	337.45	331.00	336.50	563448
2017-11-30	335.80	342.35	335.10	341.20	896244
2017-12-01	341.40	343.10	337.60	340.20	810009
2017-12-04	343.70	345.05	340.50	342.70	634524
2017-12-05	337.90	344.80	337.80	339.40	801727
2017-12-06	338.30	341.20	330.25	331.00	923683
2017-12-07	331.60	333.60	325.15	332.30	871338
2017-12-08	333.60	336.10	329.70	331.80	888515
2017-12-11	335.30	338.70	333.10	333.40	739050
2017-12-12	334.00	334.20	326.40	327.10	785762
2017-12-13	329.60	334.00	328.60	331.60	945327
2017-12-14	332.90	334.20	327.50	328.30	763942
2017-12-15	328.80	331.15	325.10	328.80	1200742
2017-12-18	331.00	333.20	328.90	329.50	782827
2017-12-19	331.00	331.40	327.50	328.40	839147
2017-12-20	331.00	332.55	329.10	331.60	538859
2017-12-21	332.70	338.00	331.04	337.30	695626
2017-12-22	336.50	336.50	332.60	333.40	354509
2017-12-26	333.30	333.70	331.70	333.50	163408
2017-12-27	333.20	337.20	332.40	337.10	491280
2017-12-28	337.30	337.80	333.40	336.30	656467
2017-12-29	337.10	337.30	332.80	333.90	363642
2018-01-02	329.90	335.70	328.30	335.10	544994
2018-01-03	334.80	334.90	332.16	333.30	425334
2018-01-04	334.40	337.00	332.70	336.60	472247
2018-01-05	336.60	342.15	335.40	338.90	722954
2018-01-08	338.50	339.20	330.30	331.00	714650
2018-01-09	337.40	341.60	332.85	336.30	877437
2018-01-10	334.40	339.70	332.60	339.20	598185
2018-01-11	339.40	351.30	337.40	351.10	749661
2018-01-12	351.50	351.80	348.30	350.30	602508
2018-01-16	356.70	364.50	356.70	360.30	1197834
2018-01-17	362.50	366.55	359.09	365.40	940884
2018-01-18	364.00	364.50	358.30	360.70	612609
2018-01-19	363.60	366.80	361.10	363.50	599113
2018-01-22	367.00	373.20	366.00	371.20	972724
2018-01-23	370.90	374.30	369.55	370.20	517574
2018-01-24	369.00	377.60	368.30	376.30	712439
2018-01-25	368.60	372.50	365.00	368.10	780480
2018-01-26	370.20	371.00	365.00	370.50	666859
2018-01-29	370.00	384.10	365.70	380.30	1552895
2018-01-30	376.50	379.30	370.30	371.10	1474010
2018-01-31	372.10	374.00	361.80	364.50	1287253
2018-02-01	364.90	371.40	363.00	368.30	616870
2018-02-02	363.20	364.20	351.70	355.80	843075
2018-02-05	351.00	357.70	341.10	344.70	898842
2018-02-06	336.90	353.20	334.70	348.80	957217
2018-02-07	348.20	354.70	345.70	346.80	669768
2018-02-08	346.90	346.90	334.40	335.00	1091057
2018-02-09	336.60	338.20	321.40	334.30	1795602
2018-02-12	337.50	337.50	327.50	332.00	941645
2018-02-13	333.50	333.50	328.70	331.30	886146
2018-02-14	328.90	344.90	328.90	344.40	1299173
2018-02-15	347.50	350.55	343.50	350.00	913131
2018-02-16	348.50	350.36	344.20	344.70	829552
2018-02-20	330.00	352.10	329.90	347.10	1492354
2018-02-21	349.30	354.40	344.00	344.00	749009
2018-02-22	346.60	348.00	341.75	345.10	514927
2018-02-23	346.30	354.00	346.00	353.80	448087
2018-02-26	354.50	355.70	349.90	353.30	479875
2018-02-27	354.80	355.30	342.40	342.70	616624
2018-02-28	343.60	347.20	340.40	342.30	699192
2018-03-01	343.10	343.80	328.80	332.80	950517
2018-03-02	329.40	338.75	328.40	337.30	1101560
2018-03-05	335.50	340.40	333.60	338.50	827853
2018-03-06	340.80	347.75	338.70	347.50	749041
2018-03-07	343.00	348.98	342.80	347.40	551168
2018-03-08	353.10	359.90	351.75	359.10	682735
2018-03-09	360.30	368.15	358.60	367.90	773063
2018-03-12	368.30	369.10	365.60	367.70	598902
2018-03-13	370.00	371.25	356.90	357.90	664867
2018-03-14	359.10	360.00	354.60	356.90	463563
2018-03-15	357.50	360.90	355.80	356.80	347523
2018-03-16	357.60	362.75	356.80	359.90	450375
2018-03-19	360.30	363.40	357.70	362.80	1257959
2018-03-20	362.10	368.10	360.80	367.30	572514
2018-03-21	367.10	367.10	360.30	361.20	913747
2018-03-22	354.60	358.80	345.10	345.30	755414
2018-03-23	345.70	346.20	330.60	332.60	1216711
2018-03-26	337.80	349.80	336.80	349.20	1275268
2018-03-27	352.80	358.70	346.70	348.60	957849
2018-03-28	347.60	348.50	339.70	341.00	656174
2018-03-29	342.50	352.10	342.10	350.20	715353
2018-04-02	352.30	355.40	336.37	338.80	774940
2018-04-03	342.40	345.40	338.90	344.40	525110
2018-04-04	337.40	349.50	332.30	349.30	702421
2018-04-05	351.10	359.90	351.10	355.70	794587
2018-04-06	352.40	354.90	337.45	341.30	969227
2018-04-09	343.10	349.70	342.10	343.70	507215
2018-04-10	349.00	350.70	344.15	346.70	1249354
2018-04-11	344.70	346.95	335.50	336.80	1207877
2018-04-12	338.10	356.70	336.50	349.30	1689520
2018-04-13	353.30	354.70	342.80	344.00	598525
2018-04-16	347.00	351.80	344.50	347.70	620072
2018-04-17	352.00	362.00	350.40	361.10	687441
2018-04-18	363.20	368.00	361.70	364.10	747013
2018-04-19	364.20	365.20	354.10	355.60	1034468
2018-04-20	355.80	356.60	352.70	354.40	515336
2018-04-23	356.90	365.10	355.60	361.70	977420
2018-04-24	364.40	367.30	353.20	355.20	836846
2018-04-25	354.50	355.30	347.00	353.30	750323
2018-04-26	333.20	336.50	317.40	322.90	3701988
2018-04-27	321.60	323.10	307.20	312.80	1922143
2018-04-30	311.30	319.00	311.30	314.20	1334937
2018-05-01	315.10	316.60	308.30	314.00	1119135
2018-05-02	312.40	317.90	311.30	312.20	883638
2018-05-03	312.80	313.50	306.70	312.80	817844
2018-05-04	312.00	321.50	310.50	318.60	871517
2018-05-07	320.50	321.30	313.20	316.10	846140
2018-05-08	314.70	320.60	314.52	320.60	834225
2018-05-09	321.30	329.70	320.00	329.00	1154240
2018-05-10	329.80	336.80	329.10	333.70	1166705
2018-05-11	333.00	333.00	317.40	318.00	1685164
2018-05-14	320.30	329.10	317.60	323.20	1986308
2018-05-15	323.40	323.60	316.50	317.30	955126
2018-05-16	317.30	321.10	315.80	319.20	758713
2018-05-17	320.30	325.60	318.00	321.80	1053944
2018-05-18	321.40	324.95	320.80	323.40	720199
2018-05-21	326.50	328.80	320.10	320.10	724665
2018-05-22	320.70	321.80	315.15	315.80	619624
2018-05-23	313.00	316.50	311.60	316.00	724943
2018-05-24	316.60	317.00	309.60	313.20	625329
2018-05-25	312.00	316.30	309.10	314.50	389606
2018-05-29	313.20	316.50	310.25	313.00	595143
2018-05-30	314.70	320.20	314.70	318.90	618127
2018-05-31	320.70	320.70	313.55	314.50	1025835
2018-06-01	314.10	321.80	313.80	317.90	722266
2018-06-04	320.00	320.00	314.00	315.40	664561
2018-06-05	313.10	315.50	308.00	308.60	1142208
2018-06-06	309.80	316.45	306.50	314.30	1161332
2018-06-07	314.00	316.20	312.00	313.50	891516
2018-06-08	314.00	315.40	307.20	307.80	1389210
2018-06-11	309.00	318.00	308.73	315.90	1420293
2018-06-12	317.40	321.30	315.50	316.40	1104690
2018-06-13	314.70	314.80	307.80	309.50	834147
2018-06-14	311.70	315.70	310.20	314.30	565059
2018-06-15	311.90	313.50	309.90	312.30	922322
2018-06-18	309.80	314.50	308.40	313.20	468506
2018-06-19	308.80	310.90	298.10	299.10	1712656
2018-06-20	301.60	306.50	300.40	305.40	1475928
2018-06-21	305.80	306.00	301.40	303.10	798878
2018-06-22	306.30	307.20	300.10	300.70	951921
2018-06-25	298.20	300.20	289.40	292.70	959748
2018-06-26	288.20	294.10	286.50	291.60	864168
2018-06-27	291.60	292.80	283.60	283.70	1026299
2018-06-28	284.00	284.70	279.00	283.80	855578
2018-06-29	286.10	293.80	284.50	290.30	1261485
2018-07-02	281.90	284.30	279.70	281.60	1541018
2018-07-03	282.30	286.20	278.90	279.80	521216
2018-07-05	280.60	284.70	278.80	284.10	730880
2018-07-06	283.20	290.50	282.50	289.70	586996
2018-07-09	294.50	294.60	290.40	294.60	556170
2018-07-10	295.10	300.75	293.50	299.30	852839
2018-07-11	294.50	301.00	294.50	298.90	708779
2018-07-12	303.20	305.30	298.35	305.00	860740
2018-07-13	305.90	310.00	301.70	309.50	960630
2018-07-16	310.00	312.00	307.60	311.20	1042467
2018-07-17	310.00	314.37	308.80	312.50	1123246
2018-07-18	312.50	313.80	309.10	310.20	812006
2018-07-19	308.30	309.60	304.90	308.20	709636
2018-07-20	307.10	313.00	305.40	312.00	1060123
2018-07-23	311.70	312.30	307.50	309.70	394025
2018-07-24	313.30	315.40	306.10	307.70	795885
2018-07-25	312.00	315.45	308.30	315.20	869718
2018-07-26	309.20	314.10	308.40	312.20	638952
2018-07-27	314.90	315.90	305.00	307.20	671547
2018-07-30	307.20	311.40	306.40	307.70	656766
2018-07-31	310.60	316.60	308.40	313.70	1967324
2018-08-01	312.60	313.80	282.30	285.10	3072961
2018-08-02	270.80	290.90	268.50	289.70	4127180
2018-08-03	288.90	289.00	284.20	285.30	1515288
2018-08-06	283.30	293.95	280.30	293.30	1104373
2018-08-07	294.00	300.90	293.00	296.30	1181316
2018-08-08	295.30	299.20	289.20	289.50	1488252
2018-08-09	290.60	294.90	290.50	291.10	608410
2018-08-10	289.90	290.35	285.70	288.60	774191
2018-08-13	287.50	292.70	287.10	290.30	698048
2018-08-14	290.60	291.00	286.80	289.80	528587
2018-08-15	285.60	286.20	281.00	283.70	853575
2018-08-16	285.30	289.20	282.10	282.80	546282
2018-08-17	282.60	286.55	280.30	285.50	858139
2018-08-20	286.90	287.90	283.00	285.80	686476
2018-08-21	287.90	291.15	286.40	290.10	838668
2018-08-22	291.10	291.90	287.90	288.30	429566
2018-08-23	288.80	290.20	284.10	285.50	572387
2018-08-24	286.40	288.10	284.05	285.00	446583
2018-08-27	287.50	295.60	287.45	292.30	825417
2018-08-28	292.70	293.80	289.15	291.60	320736
2018-08-29	292.10	300.10	288.20	296.00	1027155
2018-08-30	296.10	296.30	288.25	288.80	536202
2018-08-31	287.80	293.30	286.40	289.90	607832
2018-09-04	287.00	287.80	278.40	279.60	1044033
2018-09-05	278.10	278.40	272.20	276.60	804995
2018-09-06	275.70	277.00	268.30	268.80	1125420
2018-09-07	267.40	270.40	264.70	267.50	877183
2018-09-10	268.70	271.00	266.35	269.50	1385018
2018-09-11	266.30	270.50	263.10	269.30	1078640
2018-09-12	265.50	273.55	264.10	272.60	1015911
2018-09-13	270.80	278.60	270.80	274.80	796270
2018-09-14	279.40	281.59	274.45	276.80	639306
2018-09-17	278.40	279.60	273.35	274.20	461951
2018-09-18	275.20	277.80	270.90	275.90	465943
2018-09-19	281.20	285.30	280.30	283.70	861660
2018-09-20	285.80	288.30	282.50	285.30	590004
2018-09-21	287.40	288.40	284.20	284.90	893328
2018-09-24	281.90	282.80	279.00	279.10	539845
2018-09-25	279.20	279.57	276.00	278.70	457780
2018-09-26	278.80	279.80	275.20	276.00	469951
2018-09-27	274.70	279.15	272.60	277.20	771980
2018-09-28	276.00	281.90	275.80	279.10	895971
2018-10-01	279.30	279.80	269.00	269.30	1076787
2018-10-02	267.50	272.70	267.20	268.20	595254
2018-10-03	270.80	279.30	270.50	275.30	607901
2018-10-04	274.80	275.70	266.00	269.10	642210
2018-10-05	270.10	274.50	259.05	262.40	1099249
2018-10-08	259.20	265.30	258.50	264.70	752644
2018-10-09	266.00	274.90	264.30	273.40	1156312
2018-10-10	272.60	273.40	261.10	262.30	1558243
2018-10-11	261.50	267.90	257.00	259.50	1202317
2018-10-12	265.80	266.70	259.85	264.50	805242
2018-10-15	263.30	270.95	262.20	267.90	805188
2018-10-16	271.40	277.00	268.20	276.10	685597
2018-10-17	275.20	284.50	271.50	279.20	911255
2018-10-18	279.20	280.60	272.10	273.30	638098
2018-10-19	270.40	275.40	264.10	266.50	880111
2018-10-22	268.90	269.80	260.80	261.00	592579
2018-10-23	254.80	256.15	246.10	253.20	1137961
2018-10-24	252.60	254.50	241.70	242.10	1120899
2018-10-25	244.10	253.80	244.00	253.00	1000552
2018-10-26	248.50	252.90	242.90	249.40	866582
2018-10-29	251.80	254.60	238.70	242.30	877142
2018-10-30	240.30	252.00	238.10	251.90	1258444
2018-10-31	257.00	270.90	256.70	266.80	1494584
2018-11-01	266.20	282.25	265.80	279.00	1081529
2018-11-02	282.80	285.60	277.70	281.70	649162
2018-11-05	282.50	282.50	275.10	276.20	529667
2018-11-06	274.00	278.80	271.95	273.80	501104
2018-11-07	276.20	280.40	273.40	279.30	644427
2018-11-08	266.20	273.65	265.80	269.50	763991
2018-11-09	267.10	269.80	254.50	255.40	969746
2018-11-12	254.30	255.95	251.00	251.80	979114
2018-11-13	254.50	261.10	254.20	257.30	619655
2018-11-14	260.20	266.50	257.55	259.40	833305
2018-11-15	259.20	264.20	254.85	264.00	572135
2018-11-16	261.80	267.60	260.90	265.80	647388
2018-11-19	266.10	267.20	255.70	256.70	667169
2018-11-20	251.20	252.60	245.95	251.10	714506
2018-11-21	255.00	264.90	254.20	260.60	579727
2018-11-23	258.50	261.00	257.50	258.10	256787
2018-11-26	263.90	272.60	262.65	271.10	837914
2018-11-27	268.80	275.15	268.60	274.30	1039877
2018-11-28	277.50	279.90	268.65	277.80	631312
2018-11-29	276.10	277.00	268.90	273.20	568153
2018-11-30	272.30	273.30	267.40	269.60	787289
2018-12-03	280.00	282.10	276.90	280.20	1470285
2018-12-04	278.00	280.20	269.15	270.00	798052
2018-12-06	262.80	274.20	259.10	273.00	934918
2018-12-07	271.80	275.60	258.75	259.90	974924
2018-12-10	260.00	264.30	254.90	258.20	1140935
2018-12-11	265.20	269.10	256.00	256.30	1252041
2018-12-12	261.50	271.40	260.60	268.70	993532
2018-12-13	271.50	272.60	264.65	266.40	607891
2018-12-14	262.70	269.40	261.00	264.60	465791
2018-12-17	263.10	264.55	254.60	256.10	657720
2018-12-18	259.50	262.40	254.40	257.10	616472
2018-12-19	258.30	262.20	243.70	245.10	882263
2018-12-20	240.60	245.30	232.90	235.20	1551080
2018-12-21	234.30	236.40	221.35	223.80	1537008
2018-12-24	221.30	223.60	216.40	218.40	539855
2018-12-26	219.60	232.00	216.15	232.00	1289025
2018-12-27	227.60	237.40	226.50	237.40	1307403
2018-12-28	239.10	243.10	235.00	237.30	1005896
2018-12-31	238.70	242.60	235.60	242.60	615888
2019-01-02	238.50	253.90	236.77	251.90	898081
2019-01-03	257.00	258.00	245.70	247.00	965351
2019-01-04	254.60	260.50	253.61	257.70	1181837
2019-01-07	258.90	267.20	254.70	265.10	952101
2019-01-08	269.90	272.70	263.55	272.10	903908
2019-01-09	273.30	279.40	273.10	276.10	1229090
2019-01-10	274.50	289.50	272.70	280.00	1919790
2019-01-11	278.00	281.50	276.90	280.00	896311
2019-01-14	276.30	278.90	273.50	274.00	639157
2019-01-15	276.00	278.30	270.80	273.40	812744
2019-01-16	273.10	279.20	273.00	274.80	481358
2019-01-17	271.70	279.90	271.70	277.40	631173
2019-01-18	280.60	286.20	276.80	285.60	1368279
2019-01-22	284.00	284.10	275.55	278.70	916967
2019-01-23	278.60	281.10	276.50	278.10	1028485
2019-01-24	280.20	287.40	278.20	278.90	1151118
2019-01-25	282.50	287.30	281.00	287.00	911117
2019-01-28	283.00	287.40	281.20	284.60	1114180
2019-01-29	285.90	287.80	282.80	283.60	645261
2019-01-30	286.90	290.30	283.40	289.90	754863
2019-01-31	292.50	295.60	289.30	294.40	871884
2019-02-01	294.40	302.10	294.40	297.50	1210431
2019-02-04	297.50	298.35	294.60	295.50	563725
2019-02-05	295.10	297.95	292.20	295.10	583713
2019-02-06	295.70	298.00	293.15	296.10	524117
2019-02-07	293.50	294.00	285.20	289.00	516175
2019-02-08	286.40	289.80	284.70	289.70	455830
2019-02-11	291.60	292.20	286.50	289.90	996411
2019-02-12	291.90	293.60	287.90	288.70	770377
2019-02-13	290.90	292.80	289.00	292.30	863638
2019-02-14	275.80	280.60	270.10	273.70	2514869
2019-02-15	275.80	283.90	273.90	282.10	1309816
2019-02-19	283.20	287.55	282.60	284.70	690213
2019-02-20	285.00	289.00	284.00	288.10	865911
2019-02-21	288.50	288.95	281.60	283.50	1080886
2019-02-22	284.20	284.70	273.80	277.10	1186456
2019-02-25	280.00	283.97	276.90	277.00	733164
2019-02-26	276.20	279.45	275.53	276.80	836278
2019-02-27	275.80	275.80	270.80	271.60	489748
2019-02-28	270.50	270.50	263.50	267.50	975246
2019-03-01	270.60	271.10	266.05	269.80	664490
2019-03-04	270.70	272.60	265.40	268.40	510596
2019-03-05	268.90	270.60	267.20	268.90	447931
2019-03-06	270.90	274.20	269.70	268.40	552464
2019-03-07	269.30	269.30	259.90	264.50	751906
2019-03-08	261.90	265.20	259.60	265.00	651458
2019-03-11	265.80	267.65	262.07	265.70	574453
2019-03-12	266.30	267.60	264.80	266.10	334222
2019-03-13	267.60	270.00	265.60	265.70	418782
2019-03-14	265.50	267.10	262.00	264.50	397625
2019-03-15	266.30	269.60	259.75	260.20	989501
2019-03-18	260.60	262.65	259.35	262.50	490251
2019-03-19	264.50	269.90	263.30	265.70	477511
2019-03-20	264.90	266.90	259.90	262.50	493224
2019-03-21	261.10	269.60	260.90	269.00	625819
2019-03-22	267.00	267.40	259.70	260.90	568159
2019-03-25	260.40	264.10	257.25	257.50	635772
2019-03-26	258.50	261.30	255.60	257.80	532712
2019-03-27	257.50	257.80	248.55	250.00	895352
2019-03-28	250.20	258.55	250.20	254.60	812499
2019-03-29	256.90	260.70	254.90	256.60	718209
2019-04-01	260.50	267.30	260.30	265.90	815072
2019-04-02	266.40	268.50	263.80	267.70	459553
2019-04-03	268.30	273.20	268.00	270.00	805826
2019-04-04	270.50	271.70	268.80	271.50	403336
2019-04-05	272.50	276.10	270.90	274.40	526279
2019-04-08	275.00	276.10	272.80	275.60	409051
2019-04-09	273.30	273.70	263.90	264.80	752107
2019-04-10	265.00	268.60	264.20	266.40	545647
2019-04-11	268.00	270.15	267.05	269.40	362387
2019-04-12	272.50	276.00	269.90	273.50	523080
2019-04-15	273.50	274.42	268.60	272.80	425892
2019-04-16	273.10	275.90	272.20	274.40	929221
2019-04-17	277.00	279.40	274.90	275.60	575531
2019-04-18	276.10	277.80	273.00	275.20	429656
2019-04-22	273.30	273.60	271.05	272.00	347452
2019-04-23	272.30	275.60	271.70	275.10	322789
2019-04-24	274.30	279.35	273.70	277.90	418333
2019-04-25	277.00	278.20	274.60	277.50	407397
2019-04-26	278.70	285.10	277.50	283.10	596976
2019-04-29	284.40	287.80	281.70	286.00	953780
2019-04-30	274.40	277.00	263.80	266.30	1707537
2019-05-01	268.00	269.50	258.10	258.40	840370
2019-05-02	257.90	261.40	254.05	256.70	901295
2019-05-03	257.00	260.20	255.40	259.90	754835
2019-05-06	254.00	256.60	251.20	255.00	620900
2019-05-07	253.90	253.90	245.80	248.70	639824
2019-05-08	248.20	257.55	248.15	256.70	1159034
2019-05-09	252.00	257.10	248.50	255.50	829624
2019-05-10	251.60	257.90	249.90	256.30	778314
2019-05-13	250.40	255.20	247.50	253.60	1023958
2019-05-14	254.70	260.70	253.10	259.30	685344
2019-05-15	256.90	263.70	253.70	261.00	571357
2019-05-16	262.20	266.60	261.70	265.30	856946
2019-05-17	261.50	264.60	258.10	258.90	754894
2019-05-20	254.70	254.90	249.35	253.50	758281
2019-05-21	255.10	260.35	255.00	257.80	470696
2019-05-22	255.90	260.70	254.90	258.20	464741
2019-05-23	255.30	256.70	251.30	253.70	387644
2019-05-24	255.00	256.65	252.90	255.40	251695
2019-05-28	257.60	258.34	253.20	253.20	399996
2019-05-29	251.60	255.50	250.00	253.60	547094
2019-05-30	253.60	255.65	251.05	253.40	361068
2019-05-31	249.20	252.00	247.80	248.20	605862
2019-06-03	248.50	249.20	236.80	238.70	1084441
2019-06-04	241.80	256.60	240.45	256.40	892071
2019-06-05	258.50	260.30	253.70	259.60	704845
2019-06-06	259.50	266.70	259.10	263.60	857200
2019-06-07	263.30	266.20	261.30	262.80	708873
2019-06-10	266.30	278.50	265.40	274.20	788228
2019-06-11	276.50	281.25	276.50	279.70	727998
2019-06-12	278.70	280.30	275.20	277.00	479578
2019-06-13	278.80	280.60	275.70	277.20	486541
2019-06-14	276.80	277.60	273.40	276.60	417671
2019-06-17	276.70	278.70	273.60	275.50	350464
2019-06-18	278.30	285.80	277.30	282.20	543004
2019-06-19	281.80	282.90	276.15	277.40	523894
2019-06-20	281.80	285.00	276.70	280.10	537089
2019-06-21	279.30	281.30	276.90	277.00	509192
2019-06-24	277.20	285.75	276.90	279.20	660374
2019-06-25	279.10	280.40	273.01	276.20	503816
2019-06-26	277.80	281.30	277.80	278.70	507809
2019-06-27	280.00	285.10	278.80	284.40	408782
2019-06-28	283.20	285.80	281.20	285.70	564248
2019-07-01	291.70	293.00	285.30	286.90	729901
2019-07-02	287.10	289.90	286.65	288.80	418508
2019-07-03	289.40	291.90	288.00	288.90	269252
2019-07-05	287.30	292.55	287.00	292.30	473054
2019-07-08	290.30	291.70	288.40	289.00	444427
2019-07-09	287.20	292.50	287.00	292.30	461428
2019-07-10	293.00	294.55	289.50	291.30	515553
2019-07-11	291.00	293.30	287.40	287.90	478428
2019-07-12	288.00	290.55	286.80	290.20	465342
2019-07-15	290.20	295.00	290.20	293.80	381909
2019-07-16	294.30	296.90	293.05	294.10	340069
2019-07-17	293.40	293.40	286.80	288.60	440663
2019-07-18	282.40	289.30	281.20	287.60	628456
2019-07-19	289.60	290.80	285.70	285.90	367786
2019-07-22	285.90	286.90	282.65	283.50	592223
2019-07-23	285.70	293.20	284.70	292.00	645593
2019-07-24	289.10	297.50	288.90	297.10	650563
2019-07-25	293.70	296.90	291.30	293.70	565086
2019-07-26	303.50	316.80	302.10	304.70	1259565
2019-07-29	305.30	306.00	299.55	304.70	511561
2019-07-30	302.20	306.30	300.50	305.50	542197
2019-07-31	304.30	304.80	296.40	300.20	403908
2019-08-01	300.00	304.45	290.40	294.00	629503
2019-08-02	287.90	293.00	284.10	286.50	538815
2019-08-05	279.00	281.05	276.60	279.40	788991
2019-08-06	281.90	285.10	279.35	282.30	505389
2019-08-07	277.10	283.20	276.00	282.70	531857
2019-08-08	285.00	289.20	283.80	289.00	478680
2019-08-09	286.80	290.00	284.70	288.50	328961
2019-08-12	284.50	286.65	282.90	284.30	347757
2019-08-13	284.60	296.30	284.20	288.60	457536
2019-08-14	283.30	284.40	275.90	277.40	662665
2019-08-15	280.20	281.40	277.10	279.30	394239
2019-08-16	281.70	284.00	280.95	283.10	422205
2019-08-19	291.50	291.70	286.77	287.70	552803
2019-08-20	286.20	289.30	284.44	288.10	232010
2019-08-21	292.00	292.50	284.80	285.10	270247
2019-08-22	288.00	290.20	282.90	285.10	377414
2019-08-23	285.00	286.40	276.20	277.80	491335
2019-08-26	280.90	281.80	277.70	280.40	311133
2019-08-27	284.50	285.10	278.30	278.90	311198
2019-08-28	277.30	282.70	276.18	281.40	304860
2019-08-29	284.30	286.40	281.20	281.50	384125
2019-08-30	283.40	284.75	280.00	280.60	477085
2019-09-03	277.00	277.50	267.90	270.90	784982
2019-09-04	274.80	277.90	271.00	274.80	1088913
2019-09-05	277.70	283.60	276.40	279.80	905288
2019-09-06	280.30	285.55	280.20	283.00	575612
2019-09-09	284.60	288.20	283.70	284.00	609775
2019-09-10	282.90	288.15	280.30	288.00	969253
2019-09-11	291.20	292.10	285.65	287.50	538065
2019-09-12	289.30	292.60	287.50	291.70	842074
2019-09-13	293.20	295.25	290.30	290.70	467284
2019-09-16	288.50	305.00	286.30	296.90	1356945
2019-09-17	295.40	297.40	292.50	296.00	585304
2019-09-18	295.50	297.00	292.50	295.10	587246
2019-09-19	295.50	297.30	289.90	290.60	374502
2019-09-20	291.30	293.00	287.20	288.50	669846
2019-09-23	286.30	289.50	285.10	286.20	312367
2019-09-24	288.40	289.00	281.50	284.00	512477
2019-09-25	283.50	284.40	280.30	282.70	288491
2019-09-26	280.90	281.30	273.20	276.80	524047
2019-09-27	278.70	281.10	271.70	272.70	415240
2019-09-30	274.00	279.70	273.20	277.20	466789
2019-10-01	278.90	282.85	274.20	276.80	401387
2019-10-02	274.80	276.60	270.84	271.10	720397
2019-10-03	271.00	273.40	265.00	272.50	515153
2019-10-04	272.80	274.05	270.00	272.90	277624
2019-10-07	271.50	274.80	268.69	272.50	443661
2019-10-08	269.80	271.70	263.00	263.50	495054
2019-10-09	265.30	270.60	265.30	268.00	300176
2019-10-10	268.60	276.15	267.20	274.30	600453
2019-10-11	278.90	283.90	278.45	280.80	523580
2019-10-14	278.10	279.80	275.80	279.70	547443
2019-10-15	279.80	281.20	278.60	278.70	751838
2019-10-16	279.40	279.70	272.30	274.30	855113
2019-10-17	275.70	278.00	275.10	276.40	547905
2019-10-18	276.00	280.60	274.20	278.70	547647
2019-10-21	280.80	281.90	277.00	280.00	366279
2019-10-22	280.90	281.70	276.75	277.10	342707
2019-10-23	276.70	282.00	275.10	280.30	323560
2019-10-24	281.30	283.45	280.50	282.20	314331
2019-10-25	280.90	285.00	280.60	281.50	314011
2019-10-28	282.00	285.60	281.70	285.50	431380
2019-10-29	287.30	287.50	283.60	285.30	393427
2019-10-30	285.40	288.70	281.00	286.30	673674
2019-10-31	286.20	293.30	282.70	285.00	580713
2019-11-01	286.90	288.50	283.50	288.30	436773
2019-11-04	290.20	298.94	290.20	297.70	630737
2019-11-05	299.90	305.60	298.50	303.90	719693
2019-11-06	303.90	306.20	302.10	305.20	671862
2019-11-07	309.50	311.60	305.35	308.20	658760
2019-11-08	308.30	314.65	307.80	314.10	524693
2019-11-11	311.70	315.20	310.02	314.40	410159
2019-11-12	315.00	315.30	308.70	309.90	415788
2019-11-13	309.60	311.95	307.60	310.40	386094
2019-11-14	311.00	313.90	308.90	311.00	515189
2019-11-15	313.00	313.38	310.20	311.80	595175
2019-11-18	311.40	316.80	310.20	315.30	477046
2019-11-19	316.90	319.70	315.25	318.10	453882
2019-11-20	316.80	321.70	316.10	318.20	525660
2019-11-21	319.70	320.40	316.00	317.00	464135
2019-11-22	318.80	320.15	317.60	319.40	324078
2019-11-25	320.90	321.30	319.60	320.50	405030
2019-11-26	321.50	321.90	318.95	319.50	442115
2019-11-27	320.30	322.40	319.80	321.80	311076
2019-11-29	320.00	322.40	319.30	319.50	202884
2019-12-02	320.60	321.50	318.90	319.60	371293
2019-12-03	312.30	316.90	310.50	316.20	439444
2019-12-04	316.50	319.25	316.50	317.70	307774
2019-12-05	319.10	319.40	317.00	319.30	259461
2019-12-06	320.10	322.30	319.90	321.70	331566
2019-12-09	319.30	320.50	318.50	318.60	298176
2019-12-10	318.00	320.60	317.40	319.90	234220
2019-12-11	321.40	322.95	320.20	321.10	364567
2019-12-12	321.70	327.80	321.00	325.40	515661
2019-12-13	325.40	329.70	324.60	327.50	361854
2019-12-16	329.30	330.70	327.25	329.50	563572
2019-12-17	329.20	331.00	328.60	330.80	340140
2019-12-18	332.30	334.65	330.70	332.60	483015
2019-12-19	332.90	335.45	331.21	332.60	437928
2019-12-20	335.30	335.35	332.30	333.00	513531
2019-12-23	334.00	336.00	332.60	334.90	272603
2019-12-24	334.80	335.60	333.60	334.20	105775
2019-12-26	335.10	335.80	334.30	335.30	202875
2019-12-27	336.40	338.70	335.30	335.90	330842
2019-12-30	335.30	336.65	332.40	333.20	382478
2019-12-31	332.70	335.80	332.10	332.70	367478
2020-01-02	335.20	337.00	332.90	336.60	346673
2020-01-03	332.10	334.30	331.10	332.90	329930
2020-01-06	329.80	330.50	328.50	328.90	406066
2020-01-07	327.90	329.10	327.35	329.10	364716
2020-01-08	329.50	335.30	329.20	332.40	421343
2020-01-09	334.30	335.50	333.10	334.40	217640
2020-01-10	334.90	335.60	330.95	332.10	362673
2020-01-13	332.10	334.65	331.00	333.70	368074
2020-01-14	333.20	333.80	331.00	332.90	458284
2020-01-15	331.90	333.60	330.55	330.90	348487
2020-01-16	332.90	340.90	332.50	340.20	714694
2020-01-17	341.10	346.35	340.80	345.40	730639
2020-01-21	338.50	338.90	323.70	323.90	1012391
2020-01-22	326.30	326.90	317.40	319.50	737321
2020-01-23	312.90	324.00	311.49	323.20	772144
2020-01-24	323.30	324.00	311.55	315.70	687798
2020-01-27	295.00	308.00	295.00	303.50	836132
2020-01-28	305.80	311.40	305.20	309.70	553164
2020-01-29	312.40	317.20	311.20	312.70	592350
2020-01-30	307.90	316.65	306.80	313.00	691796
2020-01-31	312.10	312.30	306.50	310.60	699994
2020-02-03	312.90	316.56	310.80	312.10	491827
2020-02-04	315.50	324.30	315.50	322.50	592507
2020-02-05	326.90	328.70	321.80	323.70	384751
2020-02-06	326.60	327.65	324.50	324.80	407842
2020-02-07	320.00	321.50	312.50	313.60	720134
2020-02-10	312.40	321.40	312.20	321.10	511667
2020-02-11	323.70	328.60	322.40	327.10	550408
2020-02-12	330.00	337.80	329.20	336.60	1241104
2020-02-13	322.50	330.10	316.00	318.00	1576348
2020-02-14	317.90	318.50	309.90	315.20	1027488
2020-02-18	315.40	320.90	315.00	320.20	938635
2020-02-19	322.50	323.50	319.45	320.90	610701
2020-02-20	318.80	323.50	317.00	323.40	673184
2020-02-21	317.50	319.10	312.30	313.90	803712
2020-02-24	300.90	302.30	294.80	297.00	1166455
2020-02-25	299.50	300.60	277.50	278.90	1419812
2020-02-26	281.20	281.65	264.70	267.10	1698084
2020-02-27	260.00	270.57	251.25	255.20	1439503
2020-02-28	247.80	252.65	239.00	245.60	1839649
2020-03-02	246.00	250.60	232.60	250.50	1564803
2020-03-03	250.50	255.40	231.00	233.00	1569068
2020-03-04	235.20	236.90	224.65	233.00	1487668
2020-03-05	225.30	226.20	204.40	206.00	2289580
2020-03-06	196.50	215.70	193.60	203.90	1955106
2020-03-09	186.00	195.80	175.30	178.80	2621368
2020-03-10	189.10	214.20	179.00	207.90	4388625
2020-03-11	201.00	201.00	177.50	180.80	4714928
2020-03-12	165.00	175.80	148.45	152.60	3480010
2020-03-13	160.00	168.20	140.30	154.40	4114163
2020-03-16	125.00	140.60	102.20	102.50	3203657
2020-03-17	109.20	110.10	90.00	95.50	3120979
2020-03-18	90.00	90.30	59.00	71.40	4772395
2020-03-19	71.70	92.40	64.50	77.00	3922414
2020-03-20	88.90	111.60	86.70	91.10	5619227
2020-03-23	97.30	98.20	89.21	91.50	3117126
2020-03-24	114.50	129.00	106.60	121.80	5204353
2020-03-25	144.50	147.20	116.00	129.50	5335801
2020-03-26	132.50	153.00	128.70	134.50	4621894
2020-03-27	127.50	129.65	121.00	121.90	3702703
2020-03-30	115.50	123.70	105.00	115.30	3282675
2020-03-31	119.40	123.90	115.50	118.00	2595364
2020-04-01	110.10	122.20	106.00	117.70	3033331
2020-04-02	115.60	121.90	112.20	115.10	2057947
2020-04-03	116.60	119.70	100.00	105.80	3780268
2020-04-06	116.40	130.70	116.20	129.10	3288980
2020-04-07	151.70	157.30	134.00	136.30	4111086
2020-04-08	141.10	152.80	138.70	150.00	3018009
2020-04-09	162.40	164.40	140.50	145.50	4050059
2020-04-13	148.00	148.00	134.00	139.10	3042848
2020-04-14	144.00	150.90	140.20	150.40	2695727
2020-04-15	144.00	146.60	140.10	144.20	2014488
2020-04-16	142.10	144.10	134.65	138.20	2095030
2020-04-17	148.90	149.40	137.40	140.80	3404641
2020-04-20	134.50	143.10	133.50	135.30	2409168
2020-04-21	130.10	135.00	127.90	131.90	1920378
2020-04-22	135.80	136.40	131.35	132.90	1406731
2020-04-23	137.20	140.40	136.20	137.80	2474260
2020-04-24	138.90	141.30	135.00	139.40	1916502
2020-04-27	142.50	155.00	141.00	152.30	3051226
2020-04-28	165.00	165.00	150.91	158.10	2891648
2020-04-29	167.20	176.28	164.80	174.60	3300178
2020-04-30	169.40	173.10	162.10	168.30	2789331
2020-05-01	155.60	159.90	149.10	150.10	2799261
2020-05-04	145.40	153.80	140.30	147.80	2299954
2020-05-05	153.00	153.20	142.30	142.70	2302273
2020-05-06	143.70	145.50	138.60	139.10	1690415
2020-05-07	140.00	152.40	139.60	149.30	2618094
2020-05-08	153.30	157.10	148.80	155.90	2350278
2020-05-11	151.90	152.00	146.10	146.50	2134905
2020-05-12	148.10	150.10	138.10	138.40	2500765
2020-05-13	138.00	138.40	125.00	126.80	3550951
2020-05-14	122.30	135.70	117.70	135.20	3333603
2020-05-15	134.10	140.70	132.00	138.50	2553042
2020-05-18	148.50	154.20	145.30	153.10	3222340
2020-05-19	153.40	156.90	146.40	151.60	2438726
2020-05-20	158.10	165.80	157.00	165.00	3719832
2020-05-21	160.60	164.40	156.50	159.90	3141634
2020-05-22	159.10	160.00	152.70	159.00	2079326
2020-05-26	173.00	179.70	167.20	176.50	3879006
2020-05-27	187.80	188.40	170.00	181.10	4305871
2020-05-28	180.70	181.30	170.90	172.30	2885509
2020-05-29	168.00	175.20	167.20	171.80	2424288
2020-06-01	173.10	180.39	171.23	178.00	2174195
2020-06-02	181.70	182.80	174.00	182.00	2633081
2020-06-03	189.00	204.00	187.00	202.60	4145935
2020-06-04	213.70	219.60	199.10	217.20	5747118
2020-06-05	232.20	235.80	213.60	217.20	5668792
2020-06-08	228.10	238.40	221.80	237.58	3873456
2020-06-09	228.40	229.40	212.90	220.60	3165596
2020-06-10	224.60	224.80	200.10	205.10	4024818
2020-06-11	178.40	194.40	176.00	178.40	4122773
2020-06-12	196.20	196.81	182.60	191.70	3158721
2020-06-15	180.00	197.50	176.50	194.50	3262287
2020-06-16	206.60	208.50	190.85	193.50	4003240
2020-06-17	190.30	193.30	188.20	189.70	1894472
2020-06-18	184.60	189.90	183.00	185.80	2468771
2020-06-19	190.30	190.90	178.30	182.10	2860658
2020-06-22	179.80	182.00	174.00	177.70	2037721
2020-06-23	180.60	185.00	177.70	184.60	1598309
2020-06-24	180.40	181.00	166.60	169.30	3056529
2020-06-25	161.90	170.50	160.70	167.00	2465263
2020-06-26	165.00	167.90	155.90	157.20	2765248
2020-06-29	158.30	169.90	153.22	168.20	2642579
2020-06-30	166.30	169.50	162.70	168.00	1885088
2020-07-01	169.50	176.80	166.30	167.70	3142077
2020-07-02	173.80	175.90	167.45	168.60	1743839
2020-07-06	174.80	175.30	162.15	167.10	1977593
2020-07-07	163.30	165.85	160.55	161.40	1405783
2020-07-08	160.60	163.40	155.10	163.00	1703471
2020-07-09	163.20	164.10	152.30	160.00	2025825
2020-07-10	156.80	162.45	155.00	162.00	1714059
2020-07-13	165.00	173.00	158.20	163.80	3221385
2020-07-14	163.60	164.50	159.80	161.60	1814763
2020-07-15	171.20	182.90	168.20	182.00	3029839
2020-07-16	178.40	180.80	174.70	176.00	1659466
2020-07-17	176.10	177.00	166.20	168.10	1907942
2020-07-20	166.90	169.30	160.45	163.30	1615216
2020-07-21	165.50	169.20	163.40	166.90	1568661
2020-07-22	164.00	168.30	162.60	163.30	1256752
2020-07-23	161.00	161.65	155.20	158.90	2634793
2020-07-24	155.80	159.40	154.70	157.90	1626730
2020-07-27	157.60	157.70	146.50	149.60	2490590
2020-07-28	148.00	158.20	147.60	154.10	2106907
2020-07-29	156.50	162.60	155.72	162.50	2198046
2020-07-30	161.80	167.00	160.40	166.40	2681453
2020-07-31	159.90	164.90	155.80	160.90	3188905
2020-08-03	159.80	165.10	158.40	163.20	1655195
2020-08-04	163.30	167.90	162.90	167.20	2774468
2020-08-05	170.30	173.10	163.10	167.20	1891423
2020-08-06	166.90	186.00	165.60	184.60	3586770
2020-08-07	182.90	193.90	182.50	190.30	3457211
2020-08-10	224.80	237.90	208.80	216.50	7121970
2020-08-11	224.20	224.80	211.90	215.00	3439595
2020-08-12	219.40	219.50	206.90	211.30	2300236
2020-08-13	208.70	216.80	207.20	213.40	1389189
2020-08-14	211.70	218.50	209.60	218.10	1249961
2020-08-17	217.20	218.80	209.22	213.80	1307976
2020-08-18	211.90	213.20	207.30	209.50	1363252
2020-08-19	208.90	212.10	207.50	209.00	890585
2020-08-20	205.90	210.80	204.00	208.30	893243
2020-08-21	209.80	217.00	209.50	211.60	1168755
2020-08-24	212.90	222.80	210.20	222.70	1697198
2020-08-25	225.00	226.50	217.80	220.90	1179863
2020-08-26	221.30	221.80	217.92	219.90	860215
2020-08-27	221.60	234.30	221.30	228.10	1722206
2020-08-28	233.70	243.65	229.70	238.60	2323244
2020-08-31	236.30	236.50	225.00	225.00	1637850
2020-09-01	222.60	230.15	218.60	227.70	1070350
2020-09-02	227.80	238.30	225.00	237.20	1598388
2020-09-03	236.20	244.20	225.90	230.70	2033293
2020-09-04	233.30	239.40	224.70	235.20	1796053
2020-09-08	228.50	236.95	226.10	231.68	1642301
2020-09-09	232.50	233.50	226.00	231.10	1179183
2020-09-10	235.00	241.30	228.20	228.40	1797862
2020-09-11	230.70	231.20	219.15	227.30	1723866
2020-09-14	223.90	231.60	223.80	230.60	1528643
2020-09-15	230.80	242.45	228.90	237.40	1737690
2020-09-16	236.90	237.80	225.50	230.10	1978421
2020-09-17	225.00	228.80	219.60	225.20	1606020
2020-09-18	222.40	227.00	216.75	220.20	2947520
2020-09-21	212.30	214.80	205.70	210.90	1520602
2020-09-22	211.90	217.60	210.10	216.20	1174472
2020-09-23	216.40	223.80	213.40	213.80	1192060
2020-09-24	212.30	217.05	206.60	211.90	1158095
2020-09-25	212.90	222.50	211.90	221.00	956613
2020-09-28	226.10	228.60	220.80	226.30	976327
2020-09-29	225.80	225.80	213.60	217.20	1265117
2020-09-30	219.00	225.50	215.80	217.50	1056370
2020-10-01	219.40	222.30	216.20	218.20	1181273
2020-10-02	210.00	219.10	208.80	216.60	1034961
2020-10-05	218.30	220.20	213.95	215.50	837297
2020-10-06	219.20	222.60	210.50	210.50	1385043
2020-10-07	214.20	217.45	212.90	215.00	956641
2020-10-08	217.90	220.29	214.30	219.30	1007345
2020-10-09	218.70	220.80	213.20	213.60	972400
2020-10-12	212.80	214.90	210.50	214.00	844495
2020-10-13	211.00	212.40	207.50	209.70	1278803
2020-10-14	210.70	214.20	208.31	210.90	1100920
2020-10-15	207.45	211.80	206.76	211.60	913622
2020-10-16	211.00	214.80	208.60	212.40	825970
2020-10-19	213.50	214.90	206.90	208.00	746244
2020-10-20	211.00	216.65	209.00	214.10	773252
2020-10-21	213.40	215.65	210.90	214.10	667405
2020-10-22	219.50	226.85	219.00	226.20	1008906
2020-10-23	226.90	234.70	224.80	233.60	1155931
2020-10-26	228.60	228.90	217.00	221.30	896747
2020-10-27	219.70	221.20	208.30	210.40	1124104
2020-10-28	202.40	206.35	198.10	201.00	1886868
2020-10-29	200.70	213.40	200.10	212.90	1264029
2020-10-30	202.80	207.40	195.50	205.70	1662387
2020-11-02	205.70	211.70	205.70	209.70	930489
2020-11-03	212.70	219.00	212.70	217.50	667179
2020-11-04	217.90	224.40	214.20	214.40	834683
2020-11-05	218.20	223.80	217.16	218.40	964190
2020-11-06	218.00	221.40	215.10	220.20	714666
2020-11-09	256.60	275.00	246.30	253.00	2523873
2020-11-10	251.60	254.00	240.80	247.80	1063974
2020-11-11	247.80	247.80	239.10	239.80	898213
2020-11-12	235.90	237.80	232.50	236.90	1360002
2020-11-13	237.20	259.00	237.20	259.00	1553401
2020-11-16	272.80	272.80	261.90	265.10	1603923
2020-11-17	260.00	267.10	255.10	264.20	845556
2020-11-18	265.20	280.60	261.10	269.10	1403802
2020-11-19	266.50	272.80	265.10	272.40	931940
2020-11-20	271.00	273.50	262.10	262.10	888910
2020-11-23	264.90	268.50	257.90	261.50	1271533
2020-11-24	269.60	285.60	269.60	284.50	1218901
2020-11-25	280.00	286.20	276.60	283.90	732143
2020-11-27	284.50	292.65	284.20	286.20	408922
2020-11-30	287.60	289.30	275.90	282.50	963676
2020-12-01	288.50	291.78	284.00	288.10	703202
2020-12-02	286.30	296.10	282.30	293.50	729879
2020-12-03	295.80	306.00	295.20	299.10	895557
2020-12-04	302.50	307.90	295.10	307.20	1514787
2020-12-07	306.40	307.90	294.95	298.30	851891
2020-12-08	295.00	303.50	295.00	298.88	627761
2020-12-09	301.50	304.85	296.90	299.40	824544
2020-12-10	296.40	310.50	295.80	309.30	786492
2020-12-11	307.90	310.80	297.50	301.80	780107
2020-12-14	306.80	307.10	293.80	295.10	962019
2020-12-15	300.10	308.45	295.30	307.60	661482
2020-12-16	308.10	311.70	304.10	309.80	700581
2020-12-17	311.60	311.90	306.60	311.20	624153
2020-12-18	310.60	318.30	308.70	316.70	1163532
2020-12-21	303.50	310.00	299.50	304.90	897404
2020-12-22	304.80	305.90	297.90	303.50	575308
2020-12-23	305.00	313.90	304.60	309.80	421433
2020-12-24	310.30	310.30	305.65	307.40	177517
2020-12-28	310.00	316.20	309.10	312.90	528301
2020-12-29	314.10	314.80	306.20	307.70	460518
2020-12-30	307.80	314.90	307.80	311.90	439414
2020-12-31	311.90	318.70	307.20	315.10	1571709
2021-01-04	316.90	323.80	295.80	297.00	2355857
2021-01-05	295.20	304.80	294.10	303.60	1012733
2021-01-06	309.60	317.40	305.25	311.80	1235762
2021-01-07	313.10	314.10	302.70	306.00	992516
2021-01-08	307.00	318.55	303.90	313.60	1535981
2021-01-11	306.10	311.20	304.10	307.90	842640
2021-01-12	309.10	309.50	301.60	302.90	812985
2021-01-13	301.80	302.20	294.70	300.40	650415
2021-01-14	300.60	304.70	297.20	302.80	649653
2021-01-15	300.90	301.85	293.40	298.00	873479
2021-01-19	307.10	312.50	304.80	305.30	1101532
2021-01-20	306.30	312.70	305.20	310.60	752856
2021-01-21	310.30	316.80	308.30	315.30	695883
2021-01-22	310.00	318.00	307.50	313.90	852376
2021-01-25	311.30	312.40	297.30	299.80	1524814
2021-01-26	301.60	303.10	295.40	295.90	888795
2021-01-27	289.60	291.30	278.14	283.60	1002343
2021-01-28	289.80	299.10	287.92	295.60	761974
2021-01-29	293.80	295.40	284.40	285.60	783556
2021-02-01	288.00	294.00	287.80	292.70	664282
2021-02-02	298.70	311.40	297.60	306.40	1043263
2021-02-03	308.30	311.29	305.50	308.90	571879
2021-02-04	311.60	325.40	311.00	324.80	875947
2021-02-05	330.00	346.60	329.45	342.50	1152639
2021-02-08	349.30	357.00	345.10	356.00	936121
2021-02-09	353.10	361.95	348.80	358.20	898844
2021-02-10	360.40	367.00	355.80	364.70	1384285
2021-02-11	356.80	363.50	346.90	353.00	1021394
2021-02-12	354.10	359.90	348.20	359.30	693224
2021-02-16	357.00	360.40	349.70	349.90	1212174
2021-02-17	350.00	360.00	343.08	349.60	1059252
2021-02-18	345.50	354.40	341.10	350.40	761618
2021-02-19	352.50	365.10	351.10	364.20	871165
2021-02-22	365.00	388.00	364.70	375.20	1229487
2021-02-23	385.00	399.10	373.00	395.90	1512009
2021-02-24	391.10	392.40	383.90	386.30	1557411
2021-02-25	388.40	389.50	364.45	367.00	1352916
2021-02-26	376.70	384.70	367.70	377.90	1425588
2021-03-01	386.00	386.60	372.90	383.00	746593
2021-03-02	377.90	389.00	376.50	385.40	942841
2021-03-03	390.30	396.40	383.40	388.30	827851
2021-03-04	389.00	393.00	358.50	372.90	1238707
2021-03-05	374.70	375.50	341.40	371.40	1084215
2021-03-08	375.70	386.40	367.80	378.48	1014861
2021-03-09	383.50	384.30	372.95	374.80	668731
2021-03-10	375.70	380.90	370.80	376.20	644420
2021-03-11	377.50	404.86	376.90	391.90	1413625
2021-03-12	389.10	396.50	386.30	389.80	807268
2021-03-15	409.80	420.40	403.50	409.60	1390702
2021-03-16	409.00	409.20	394.45	399.10	876691
2021-03-17	396.30	413.60	396.30	412.30	856628
2021-03-18	411.50	412.90	395.00	395.10	926740
2021-03-19	395.90	404.50	388.10	400.30	893197
2021-03-22	400.90	401.00	387.60	390.30	727347
2021-03-23	385.70	389.80	370.91	373.40	982679
2021-03-24	378.10	386.00	368.00	369.00	959854
2021-03-25	359.80	380.30	355.70	379.60	960152
2021-03-26	381.80	382.40	365.20	376.80	781694
2021-03-29	375.50	376.90	366.50	371.60	780971
2021-03-30	372.00	383.80	371.70	382.10	566853
2021-03-31	381.80	384.50	378.15	379.90	702987
2021-04-01	382.50	398.60	379.80	397.00	884053
2021-04-05	413.80	426.29	410.00	417.00	1388420
2021-04-06	417.50	427.40	414.20	415.20	1031190
2021-04-07	414.50	416.10	407.30	410.90	676473
2021-04-08	411.20	422.40	405.10	421.40	819098
2021-04-09	420.00	421.10	411.40	417.70	488328
2021-04-12	415.80	416.00	406.70	411.60	573253
2021-04-13	405.90	413.40	398.44	409.90	936317
2021-04-14	411.90	420.15	410.00	412.60	653278
2021-04-15	415.00	415.00	396.80	396.90	763104
2021-04-16	400.10	403.20	398.00	402.60	965716
2021-04-19	402.10	402.70	395.70	397.50	539570
2021-04-20	393.30	396.50	380.00	395.50	1106112
2021-04-21	393.40	412.60	386.70	412.00	1085907
2021-04-22	409.40	421.00	403.70	407.50	884668
2021-04-23	410.50	415.50	408.40	415.10	421903
2021-04-26	417.60	423.00	413.85	414.70	485392
2021-04-27	415.60	424.46	413.00	422.00	699932
2021-04-28	423.80	425.60	413.70	420.20	814862
2021-04-29	427.00	427.40	399.90	404.20	973485
2021-04-30	401.00	409.80	399.20	407.20	605473
2021-05-03	409.80	415.50	406.80	412.60	464623
2021-05-04	410.00	410.50	395.30	405.10	591882
2021-05-05	411.50	422.25	408.10	417.50	450149
2021-05-06	410.10	413.40	388.10	389.10	1221133
2021-05-07	392.50	402.40	391.40	399.20	734889
2021-05-10	400.20	401.10	391.30	394.60	734486
2021-05-11	384.90	393.60	380.50	387.60	687974
2021-05-12	385.00	389.05	369.90	371.40	866773
2021-05-13	374.00	381.30	366.60	374.70	814463
2021-05-14	377.70	392.70	377.10	391.10	658983
2021-05-17	387.00	388.20	378.15	387.50	767877
2021-05-18	397.20	408.30	394.50	394.80	1535438
2021-05-19	382.50	394.70	382.50	392.80	907825
2021-05-20	393.80	399.65	387.00	399.10	751286
2021-05-21	401.60	406.30	396.40	397.00	624464
2021-05-24	400.00	421.20	397.50	417.40	1077397
2021-05-25	421.30	432.50	417.90	422.10	1060192
2021-05-26	423.30	431.11	422.00	428.60	928628
2021-05-27	428.00	439.00	422.50	437.90	1198640
2021-05-28	436.50	436.50	425.80	428.70	629928
2021-06-01	431.45	435.60	431.30	433.90	674826
2021-06-02	435.50	436.20	430.50	432.30	502340
2021-06-03	430.90	431.30	422.75	425.50	417639
2021-06-04	430.20	432.30	423.60	427.70	363915
2021-06-07	425.90	434.80	424.90	434.10	521142
2021-06-08	430.00	443.95	429.60	441.58	766067
2021-06-09	440.60	441.00	432.65	435.40	527582
2021-06-10	436.30	438.90	425.10	426.70	569801
2021-06-11	427.00	432.20	425.10	432.10	425248
2021-06-14	430.50	433.20	420.60	422.20	349517
2021-06-15	422.40	428.30	421.20	422.40	348156
2021-06-16	421.80	425.10	416.50	421.00	430143
2021-06-17	420.80	427.90	410.60	413.70	459329
2021-06-18	408.00	414.20	405.00	408.60	658047
2021-06-21	410.70	422.10	407.50	420.90	463238
2021-06-22	420.70	425.70	415.20	423.00	343705
2021-06-23	423.70	434.40	423.20	431.20	632678
2021-06-24	441.50	453.40	440.50	440.60	957954
2021-06-25	440.70	442.00	437.34	438.90	753287
2021-06-28	436.50	437.50	417.40	423.90	658906
2021-06-29	425.00	428.30	420.50	421.90	421917
2021-06-30	422.00	431.30	420.90	426.50	410023
2021-07-01	429.70	438.20	428.10	435.20	490373
2021-07-02	435.80	436.85	430.70	432.50	363599
2021-07-06	432.40	432.80	411.50	412.50	542650
2021-07-07	411.80	416.50	397.50	403.60	569192
2021-07-08	391.90	406.75	390.20	403.10	525990
2021-07-09	407.60	419.80	403.50	416.00	534564
2021-07-12	412.50	419.44	408.50	415.30	373359
2021-07-13	413.10	413.70	404.75	406.50	389576
2021-07-14	410.00	413.00	397.80	399.70	438208
2021-07-15	396.90	397.70	385.90	392.00	753196
2021-07-16	396.40	398.80	377.50	379.30	675517
2021-07-19	360.30	376.05	357.20	366.30	1011794
2021-07-20	366.90	387.80	363.71	383.90	601131
2021-07-21	386.20	399.95	386.20	398.60	570612
2021-07-22	396.50	396.50	387.40	392.30	425380
2021-07-23	394.30	395.80	385.50	387.60	500378
2021-07-26	386.00	391.90	379.90	391.90	448107
2021-07-27	388.40	392.50	372.70	380.40	605934
2021-07-28	384.40	390.20	374.30	384.00	511137
2021-07-29	386.00	390.80	381.05	381.70	582685
2021-07-30	377.10	387.50	373.85	375.30	663613
2021-08-02	379.70	390.88	372.50	373.70	677927
2021-08-03	373.70	375.00	361.00	369.50	833032
2021-08-04	378.00	385.90	371.80	372.70	993773
2021-08-05	370.00	400.00	367.10	396.70	1052065
2021-08-06	399.00	401.00	393.20	398.10	672226
2021-08-09	397.00	397.00	383.20	392.10	531800
2021-08-10	393.80	399.10	391.06	397.20	482681
2021-08-11	395.40	406.35	390.99	405.60	477298
2021-08-12	405.00	407.50	398.40	407.10	393189
2021-08-13	407.80	409.10	402.20	404.10	414576
2021-08-16	400.20	400.20	389.10	394.20	537997
2021-08-17	387.90	389.20	375.00	379.30	584024
2021-08-18	378.00	389.95	375.65	386.40	627787
2021-08-19	380.00	385.80	372.10	376.60	570452
2021-08-20	374.90	384.20	373.65	384.00	534879
2021-08-23	389.90	397.70	388.60	395.20	454603
2021-08-24	400.00	412.50	399.50	409.10	918857
2021-08-25	410.70	422.35	407.00	421.30	609007
2021-08-26	419.00	427.00	416.10	419.80	514749
2021-08-27	421.50	436.40	421.00	433.20	529588
2021-08-30	430.90	432.00	423.90	426.60	525995
2021-08-31	426.90	429.80	421.90	426.20	609046
2021-09-01	428.50	429.20	421.50	422.00	425065
2021-09-02	424.80	430.00	419.04	425.60	497628
2021-09-03	424.80	434.00	421.20	425.40	434246
2021-09-07	424.20	436.20	422.00	434.40	445756
2021-09-08	432.40	437.70	419.45	424.38	569419
2021-09-09	424.50	431.45	423.10	427.60	436790
2021-09-10	430.00	430.40	422.60	422.90	481667
2021-09-13	434.00	434.00	418.90	431.00	715732
2021-09-14	417.30	421.90	407.30	414.10	833964
2021-09-15	405.90	407.50	392.35	403.80	1306214
2021-09-16	401.40	416.70	399.40	413.00	599962
2021-09-17	412.70	423.80	411.80	415.40	831797
2021-09-20	406.90	419.80	404.90	412.80	665771
2021-09-21	417.00	427.20	398.20	405.50	1412861
2021-09-22	411.70	439.00	410.90	430.20	1511942
2021-09-23	431.00	451.00	430.20	446.50	1332624
2021-09-24	447.50	453.55	441.30	446.20	856191
2021-09-27	446.70	460.65	446.10	450.90	847233
2021-09-28	450.40	455.20	447.10	448.80	610320
2021-09-29	451.40	452.90	435.75	438.50	645848
2021-09-30	440.00	440.30	430.70	431.50	542328
2021-10-01	433.40	451.00	432.80	448.60	973398
2021-10-04	447.70	452.40	442.00	445.10	606560
2021-10-05	446.60	459.10	442.60	449.60	780116
2021-10-06	443.50	449.60	439.70	446.40	391785
2021-10-07	451.00	453.70	445.05	447.70	712168
2021-10-08	449.50	451.10	443.80	444.30	772158
2021-10-11	443.50	452.20	442.45	444.20	606889
2021-10-12	452.60	489.39	451.10	486.90	2808501
2021-10-13	485.30	489.30	476.70	481.50	939730
2021-10-14	486.50	488.80	479.50	484.40	448612
2021-10-15	489.50	491.30	478.70	479.50	430314
2021-10-18	478.10	483.70	473.60	482.40	478345
2021-10-19	485.60	485.70	473.60	474.70	467720
2021-10-20	474.50	478.90	467.70	470.70	369821
2021-10-21	470.00	484.70	470.00	480.90	552488
2021-10-22	481.00	484.40	476.10	480.30	295548
2021-10-25	480.50	486.30	477.55	481.50	309023
2021-10-26	484.30	486.90	470.00	472.40	469727
2021-10-27	473.90	476.50	469.30	470.20	354645
2021-10-28	472.50	472.80	461.54	469.70	372049
2021-11-01	474.40	484.80	470.60	484.70	501111
2021-11-02	480.30	480.70	471.00	478.80	436600
2021-11-03	477.50	490.10	471.70	487.00	678963
2021-11-04	494.70	503.90	470.20	474.00	935097
2021-11-05	499.70	510.30	492.40	503.70	835692
2021-11-08	509.20	511.70	485.20	485.40	586072
2021-11-09	484.40	486.79	470.20	473.30	528288
2021-11-10	468.20	476.50	459.10	460.60	365927
2021-11-11	461.90	462.80	453.50	454.20	358480
2021-11-12	456.00	457.40	446.10	450.90	462403
2021-11-15	454.80	460.90	453.70	458.20	310450
2021-11-16	459.00	460.50	448.70	456.50	446589
2021-11-17	455.10	462.00	452.40	455.10	301601
2021-11-18	455.30	457.80	442.50	443.30	448599
2021-11-19	438.00	447.70	435.40	442.80	621726
2021-11-22	446.40	451.60	440.50	445.40	464341
2021-11-23	445.70	449.60	424.05	425.10	843443
2021-11-24	421.10	434.70	417.90	428.30	542657
2021-11-29	424.90	429.80	409.90	411.30	736816
2021-11-30	408.00	411.40	390.10	395.80	922583
2021-12-01	403.20	419.40	381.10	383.00	1053647
2021-12-02	388.20	415.60	385.50	412.30	1010568
2021-12-03	408.90	412.10	396.90	401.70	768498
2021-12-06	407.20	434.20	402.90	422.10	917300
2021-12-07	433.60	437.80	425.10	427.40	570049
2021-12-08	428.90	439.40	427.60	428.88	537627
2021-12-09	422.40	429.20	421.20	422.10	405189
2021-12-10	425.00	427.40	413.30	414.10	696296
2021-12-13	410.40	415.40	397.15	403.40	511159
2021-12-14	400.00	418.25	398.00	412.30	1026224
2021-12-15	411.20	416.20	400.10	413.70	619486
2021-12-16	416.80	422.80	407.30	408.00	631283
2021-12-17	407.30	425.30	403.10	422.80	923894
2021-12-20	412.00	425.10	410.50	420.70	594941
2021-12-21	424.70	451.95	424.70	448.10	663141
2021-12-22	446.10	458.30	445.20	452.80	667220
2021-12-23	460.10	466.40	454.40	457.40	372894
2021-12-27	453.00	454.29	446.95	452.10	323491
2021-12-28	448.40	454.90	442.00	442.20	432309
2021-12-29	441.40	450.90	438.20	444.90	348711
2021-12-30	444.90	454.30	442.50	447.60	329049
2021-12-31	446.30	452.30	445.90	448.80	339933
2022-01-03	450.40	463.70	448.00	454.80	518781
2022-01-04	462.00	466.00	450.70	453.90	403608
2022-01-05	453.45	455.00	430.20	430.40	551141
2022-01-06	434.90	447.60	434.20	443.20	503190
2022-01-07	445.80	453.80	443.40	445.30	547700
2022-01-10	446.30	447.70	422.80	436.20	457642
2022-01-11	435.70	452.80	434.10	449.50	485152
2022-01-12	452.70	454.50	442.30	448.00	437112
2022-01-13	448.20	457.00	440.40	442.50	426403
2022-01-14	460.50	464.40	436.10	444.70	529277
2022-01-18	439.10	447.30	434.05	438.30	429135
2022-01-19	441.40	443.20	421.10	422.10	589321
2022-01-20	424.30	434.20	414.40	415.50	582647
2022-01-21	415.10	422.50	404.30	409.60	615096
2022-01-24	398.10	419.90	390.50	418.90	705280
2022-01-25	412.90	425.10	407.35	419.80	421445
2022-01-26	426.00	434.50	414.30	416.80	572284
2022-01-27	419.50	427.10	403.40	406.20	528441
2022-01-28	408.10	416.50	398.60	416.30	510836
2022-01-31	414.80	427.90	412.20	427.20	567122
2022-02-01	432.00	443.20	427.50	441.60	484115
2022-02-02	441.80	443.90	433.10	436.40	355676
2022-02-03	432.60	440.50	429.50	429.80	356203
2022-02-04	428.20	448.30	426.20	445.40	480962
2022-02-07	446.80	460.30	446.80	456.10	614923
2022-02-08	461.20	473.80	457.00	472.00	931775
2022-02-09	474.50	487.00	473.00	485.20	662889
2022-02-10	480.00	490.00	466.20	470.70	1007432
2022-02-11	472.00	479.50	451.80	454.60	787147
2022-02-14	455.80	462.30	443.40	446.50	506739
2022-02-15	454.30	459.00	446.30	450.80	628765
2022-02-16	447.60	456.90	442.80	451.70	541324
2022-02-17	450.50	451.70	435.90	436.80	442603
2022-02-18	435.00	442.85	429.81	435.60	521407
2022-02-22	432.70	439.40	425.70	432.30	560614
2022-02-23	439.10	441.60	423.71	424.80	520812
2022-02-24	405.70	436.30	404.50	435.10	553657
2022-02-25	437.80	451.50	434.20	451.20	541785
2022-02-28	442.60	448.00	434.50	442.90	638346
2022-03-01	441.00	441.10	416.80	419.20	592573
2022-03-02	429.50	442.37	425.10	437.30	581365
2022-03-03	449.80	451.20	430.50	433.50	495744
2022-03-04	426.20	428.90	404.10	415.40	680769
2022-03-07	415.20	415.20	374.40	374.80	924510
2022-03-08	377.90	389.55	364.60	376.28	813213
2022-03-09	391.90	409.10	390.46	402.80	619291
2022-03-10	391.80	410.70	389.50	408.90	552542
2022-03-11	412.00	415.00	400.60	401.10	374406
2022-03-14	401.00	405.90	383.10	388.00	450692
2022-03-15	389.90	403.90	385.60	400.90	552529
2022-03-16	408.70	423.80	408.70	421.70	589111
2022-03-17	417.40	424.70	412.80	419.40	472867
2022-03-18	417.40	422.80	411.00	421.70	1039895
2022-03-21	419.90	420.80	410.40	418.30	348003
2022-03-22	419.80	427.20	418.50	419.70	303581
2022-03-23	414.60	418.50	412.90	414.10	390170
2022-03-24	415.70	422.70	410.80	421.60	365431
2022-03-25	421.50	424.70	418.60	422.00	262555
2022-03-28	422.80	427.50	418.30	421.90	274974
2022-03-29	428.60	441.80	428.60	436.10	340799
2022-03-30	432.10	436.60	427.00	431.60	459277
2022-03-31	429.00	434.20	419.40	419.40	454221
2022-04-01	423.00	424.30	414.00	418.70	501883
2022-04-04	418.10	427.30	415.20	425.00	408577
2022-04-05	426.30	428.10	411.73	416.60	357038
2022-04-06	410.00	410.45	393.00	397.40	500272
2022-04-07	396.70	398.30	379.81	391.80	545348
2022-04-08	390.20	397.00	385.50	392.00	379487
2022-04-11	386.60	401.80	386.60	395.10	362258
2022-04-12	399.20	405.45	393.90	395.50	343501
2022-04-13	397.30	416.40	397.30	412.80	484710
2022-04-14	415.70	422.00	415.20	416.00	323954
2022-04-18	413.10	417.00	409.95	411.60	245963
2022-04-19	412.80	429.70	412.80	427.70	277210
2022-04-20	429.20	440.20	428.90	433.50	408595
2022-04-21	442.70	446.00	419.90	421.70	328190
2022-04-22	419.90	423.50	408.50	410.80	370192
2022-04-25	406.70	422.00	402.30	420.30	408441
2022-04-26	417.90	420.60	401.60	403.50	369265
2022-04-27	402.60	411.30	395.40	403.40	453021
2022-04-28	409.40	425.90	401.30	421.10	757008
2022-04-29	418.80	432.60	409.60	410.40	506065
2022-05-02	419.90	422.30	404.00	419.70	643705
2022-05-03	421.40	430.79	402.30	408.50	850703
2022-05-04	413.30	413.30	390.30	410.30	704723
2022-05-05	407.90	411.40	387.55	393.00	487223
2022-05-06	391.40	392.40	376.50	383.10	692730
2022-05-09	375.50	378.84	350.10	351.40	893335
2022-05-10	359.70	367.50	350.50	362.00	1032924
2022-05-11	364.60	372.89	348.60	350.70	568689
2022-05-12	346.80	353.90	336.95	345.20	744204
2022-05-13	352.70	365.50	352.70	361.50	675447
2022-05-16	362.00	367.40	349.85	350.70	594326
2022-05-17	359.90	363.00	353.70	356.90	588045
2022-05-18	350.00	351.10	325.13	330.00	1282902
2022-05-19	324.50	343.70	323.70	336.50	804167
2022-05-20	343.30	346.60	332.60	343.70	742126
2022-05-23	348.00	348.00	332.60	336.10	836097
2022-05-24	332.00	332.00	308.20	311.10	838436
2022-05-25	307.80	323.85	307.00	320.90	658445
2022-05-26	326.50	348.75	325.85	344.80	825401
2022-05-27	347.00	351.40	343.70	348.90	464961
2022-05-31	358.00	358.00	347.20	349.70	780407
2022-06-01	352.80	356.10	336.00	341.90	558261
2022-06-02	338.20	352.25	338.20	351.30	388643
2022-06-03	346.30	351.70	344.10	347.10	316279
2022-06-06	350.60	355.70	345.80	353.10	342688
2022-06-07	348.50	356.00	344.70	354.90	330732
2022-06-08	354.10	359.80	349.40	353.98	308516
2022-06-09	349.30	350.70	341.00	343.20	354687
2022-06-10	325.00	335.70	317.60	317.80	747741
2022-06-13	304.80	307.30	284.00	286.30	994359
2022-06-15	298.50	306.20	295.20	300.60	676443
2022-06-16	291.50	292.12	271.95	273.90	886414
2022-06-17	273.60	282.85	266.90	279.50	1423385
2022-06-21	285.00	285.80	276.15	276.70	625405
2022-06-22	271.30	279.85	271.30	273.30	542561
2022-06-23	274.20	276.20	264.10	271.70	673418
2022-06-24	275.50	302.50	274.39	302.40	1006426
2022-06-27	302.60	304.50	296.80	300.30	510043
2022-06-28	309.60	318.30	298.15	298.80	755268
2022-06-29	295.70	296.50	288.10	291.70	553031
2022-06-30	287.40	295.20	280.90	289.50	723878
2022-07-01	288.20	300.10	288.20	300.00	553507
2022-07-05	291.00	303.90	287.50	303.60	567310
2022-07-06	302.40	309.00	293.40	295.40	455854
2022-07-07	298.20	304.60	294.80	297.50	659746
2022-07-08	296.10	299.50	290.70	293.40	395425
2022-07-11	286.25	289.60	280.60	284.00	454825
2022-07-12	283.10	294.10	283.10	289.10	392558
2022-07-13	281.30	291.45	277.90	290.40	350350
2022-07-14	284.30	288.40	280.60	284.30	414732
2022-07-15	289.00	294.20	284.30	292.30	360161
2022-07-18	296.40	304.10	293.80	295.10	272920
2022-07-19	301.00	307.50	300.60	304.60	421328
2022-07-20	305.10	315.60	303.00	312.90	400057
2022-07-21	312.10	314.70	306.20	314.40	339091
2022-07-22	316.30	317.20	307.75	309.40	403005
2022-07-25	309.80	312.31	303.90	307.80	349586
2022-07-26	305.90	305.90	298.10	299.30	348720
2022-07-27	304.60	316.10	304.60	314.10	346106
2022-07-28	313.40	326.65	310.10	326.10	424662
2022-07-29	324.30	328.00	317.60	327.30	378744
2022-08-01	325.20	330.70	319.60	328.40	430735
2022-08-02	326.00	333.30	324.00	330.60	380141
2022-08-03	333.00	346.60	333.00	342.00	965228
2022-08-04	356.40	361.20	350.30	354.50	821733
2022-08-05	350.00	356.10	345.80	347.10	451091
2022-08-08	350.50	358.10	344.45	345.00	448966
2022-08-09	341.30	342.00	334.95	339.20	427395
2022-08-10	349.60	353.39	338.45	344.80	523590
2022-08-11	351.50	356.40	347.30	349.10	414145
2022-08-12	350.70	356.35	348.00	356.00	344739
2022-08-15	353.50	358.55	352.70	355.40	336310
2022-08-16	356.00	363.35	354.40	361.70	431161
2022-08-17	354.30	356.50	349.70	350.10	542815
2022-08-18	350.70	356.80	347.00	356.20	299782
2022-08-19	350.90	353.30	345.40	347.30	333430
2022-08-22	338.10	340.35	334.50	337.70	431412
2022-08-23	338.80	346.80	338.70	343.00	345864
2022-08-24	343.10	351.50	340.60	346.70	313374
2022-08-25	349.60	357.30	348.80	352.20	348448
2022-08-26	354.70	355.50	335.70	335.80	429186
2022-08-29	332.90	341.30	330.40	337.50	419813
2022-08-30	341.10	341.70	324.95	329.60	519966
2022-08-31	331.80	336.50	325.60	326.40	515073
2022-09-01	320.90	324.75	314.70	324.50	514968
2022-09-02	327.50	333.00	320.09	328.60	505616
2022-09-06	331.50	334.69	322.20	327.70	471637
2022-09-07	327.80	337.60	326.80	335.88	408498
2022-09-08	330.30	340.79	327.20	340.60	466763
2022-09-09	344.10	351.90	342.80	350.60	395950
2022-09-12	354.30	360.90	352.45	360.50	504702
2022-09-13	345.80	354.30	337.25	338.70	697068
2022-09-14	338.40	340.65	322.45	340.20	856975
2022-09-15	339.50	351.70	338.80	344.30	520030
2022-09-16	337.70	339.20	329.15	333.60	1274387
2022-09-19	328.40	344.45	327.85	343.60	471217
2022-09-20	344.50	348.85	341.30	345.70	570867
2022-09-22	328.50	329.00	303.95	306.10	600955
2022-09-23	300.00	301.70	294.50	300.50	826656
2022-09-26	305.60	315.60	299.50	299.90	842309
2022-09-27	306.40	312.20	298.00	299.80	872135
2022-09-28	300.00	308.30	299.20	306.20	487591
2022-09-29	299.70	301.65	292.20	299.90	486574
2022-09-30	294.30	304.70	293.80	297.20	543145
2022-10-03	299.80	309.60	292.00	306.10	453425
2022-10-04	313.50	329.20	312.70	328.80	610124
2022-10-05	322.30	337.15	321.00	335.80	501794
2022-10-06	333.70	341.70	331.90	333.20	463208
2022-10-07	328.30	331.40	323.40	326.80	444023
2022-10-10	326.30	327.50	309.10	314.20	566107
2022-10-11	313.90	316.00	298.90	305.60	578184
2022-10-12	305.30	311.50	298.60	308.90	383560
2022-10-13	301.30	315.80	295.70	307.20	611853
2022-10-14	312.50	317.90	304.95	306.40	534275
2022-10-17	313.50	323.80	312.70	322.50	473292
2022-10-18	331.40	339.10	324.15	325.70	529722
2022-10-19	320.30	327.30	318.40	324.60	483146
2022-10-20	325.50	333.80	322.60	324.60	628766
2022-10-21	325.10	339.90	323.10	339.20	625257
2022-10-24	333.90	341.70	330.20	339.70	488760
2022-10-25	340.20	349.80	338.30	341.90	538172
2022-10-26	342.40	351.30	341.50	343.30	316877
2022-10-27	347.50	353.87	344.05	345.00	378093
2022-10-28	345.30	359.80	344.50	359.60	511243
2022-10-31	362.15	365.90	354.85	355.70	639454
2022-11-01	365.20	366.50	356.10	359.40	541173
2022-11-02	358.60	369.70	349.40	351.10	775952
2022-11-03	330.50	333.00	314.00	314.10	1433919
2022-11-04	323.10	338.40	322.20	338.40	834640
2022-11-07	340.00	343.30	329.20	341.90	616862
2022-11-08	344.20	346.90	338.50	344.90	569417
2022-11-09	338.20	346.10	335.20	335.60	556708
2022-11-10	352.30	360.85	350.00	353.10	520661
2022-11-11	359.80	370.70	356.60	366.30	501902
2022-11-14	362.00	377.90	358.20	369.50	637239
2022-11-15	380.00	391.55	374.02	374.90	649127
2022-11-16	373.10	375.00	365.90	370.20	331494
2022-11-17	362.60	372.35	359.70	370.40	283974
2022-11-18	377.40	379.90	362.10	367.40	258693
2022-11-21	363.10	363.62	354.10	357.60	331798
2022-11-22	357.30	357.30	350.10	354.70	538378
2022-11-23	354.80	359.60	350.00	358.80	289573
2022-11-25	358.10	359.20	354.55	357.30	177934
2022-11-28	355.30	359.70	347.15	349.20	497671
2022-11-29	353.10	359.90	350.50	358.60	365415
2022-11-30	360.30	368.70	357.60	368.60	715185
2022-12-01	368.10	373.90	367.10	372.70	532391
2022-12-02	365.50	373.70	365.50	370.80	466080
2022-12-05	380.70	386.40	375.20	378.00	558889
2022-12-06	381.40	382.50	367.65	373.20	408924
2022-12-07	368.90	372.70	362.80	363.78	412725
2022-12-08	369.90	374.30	367.45	370.10	396606
2022-12-09	368.50	369.09	362.50	363.50	385338
2022-12-12	362.20	369.10	357.20	369.00	326087
2022-12-13	380.40	382.30	367.45	374.60	556205
2022-12-14	370.70	376.90	364.10	369.30	670035
2022-12-15	363.90	366.10	354.70	362.20	484678
2022-12-16	357.40	362.00	353.75	356.60	547075
2022-12-19	356.90	356.90	341.60	342.20	425786
2022-12-20	340.30	347.10	338.50	343.70	343173
2022-12-21	345.80	349.80	344.70	345.70	294927
2022-12-22	342.20	343.40	331.85	337.50	337633
2022-12-23	335.90	339.30	333.20	338.20	204179
2022-12-27	340.00	345.00	338.10	338.70	303047
2022-12-28	337.30	339.00	324.30	324.30	415071
2022-12-29	327.20	336.40	325.50	332.60	378098
2022-12-30	327.40	335.30	326.20	335.30	285364
2023-01-03	339.30	344.20	332.30	332.80	364274
2023-01-04	338.00	355.40	337.50	355.40	445085
2023-01-05	350.90	357.12	349.90	351.50	346155
2023-01-06	354.90	373.55	352.80	372.00	659248
2023-01-09	375.80	382.40	375.20	376.40	537655
2023-01-10	376.70	388.60	375.80	388.50	431315
2023-01-11	388.70	393.30	384.05	385.80	361470
2023-01-12	388.10	392.10	384.04	389.30	368036
2023-01-13	385.40	396.10	385.20	395.40	249981
2023-01-17	391.20	397.10	389.30	389.70	320028
2023-01-18	394.00	395.40	382.70	382.80	308922
2023-01-19	377.70	384.35	374.80	381.60	393079
2023-01-20	384.70	391.40	382.00	390.50	310115
2023-01-23	392.40	400.80	392.40	399.00	381541
2023-01-24	394.80	404.30	394.80	402.80	291853
2023-01-25	397.00	402.90	393.40	402.80	268375
2023-01-26	410.50	412.40	399.40	409.10	384364
2023-01-27	408.00	412.90	405.65	410.10	255313
2023-01-30	402.50	407.10	398.10	398.60	493525
2023-01-31	398.80	414.30	397.70	414.10	432332
2023-02-01	415.00	420.70	406.90	419.10	361413
2023-02-02	422.50	423.30	410.00	413.90	427080
2023-02-03	409.10	422.10	408.10	417.10	325886
2023-02-06	411.60	415.70	409.10	412.40	260263
2023-02-07	411.50	421.60	410.70	419.90	345055
2023-02-08	416.80	420.50	411.20	414.30	385831
2023-02-09	443.85	456.40	439.40	441.00	1192619
2023-02-10	438.40	444.25	435.00	438.30	624313
2023-02-13	438.00	443.80	437.35	441.20	467960
2023-02-14	438.90	443.20	436.20	441.40	592355
2023-02-15	439.70	443.30	437.60	441.80	371804
2023-02-16	437.10	449.59	435.20	442.00	386087
2023-02-17	439.40	441.00	431.40	435.60	363832
2023-02-21	428.60	436.60	427.90	429.80	380835
2023-02-22	431.10	436.10	428.20	432.70	258513
2023-02-23	435.40	441.90	428.95	431.50	328483
2023-02-24	425.40	431.15	421.80	426.00	350540
2023-02-27	431.50	432.50	427.00	428.40	326172
2023-02-28	427.50	435.35	427.10	430.10	466501
2023-03-01	430.00	446.50	430.00	443.80	602556
2023-03-02	441.90	455.85	440.05	452.70	570534
2023-03-03	456.00	461.00	451.60	459.10	491403
2023-03-06	459.90	462.35	452.70	452.90	522563
2023-03-07	453.90	456.10	446.75	448.20	292663
2023-03-08	449.10	451.90	445.40	451.80	446582
2023-03-09	451.70	453.00	431.10	431.80	592685
2023-03-10	430.10	435.60	417.80	426.80	572535
2023-03-13	418.40	424.00	409.40	417.40	641775
2023-03-14	425.00	430.30	419.20	423.30	354353
2023-03-15	410.60	414.10	399.80	410.40	651116
2023-03-16	404.70	425.20	404.40	419.50	611743
2023-03-17	415.30	419.40	407.55	412.50	707788
2023-03-20	415.90	423.85	414.10	417.90	362130
2023-03-21	424.80	431.65	424.65	426.80	344252
2023-03-22	426.30	428.50	415.80	415.90	322110
2023-03-23	419.10	424.95	406.25	412.30	399929
2023-03-24	407.10	412.80	398.50	411.10	420927
2023-03-27	416.30	419.15	408.70	417.30	314159
2023-03-28	420.80	422.00	416.20	418.10	258243
2023-03-29	422.60	432.15	422.60	430.80	355165
2023-03-30	437.00	439.20	431.30	433.30	343705
2023-03-31	440.90	446.40	440.02	444.20	374903
2023-04-03	443.90	449.90	441.05	442.50	375448
2023-04-04	445.40	446.30	430.25	440.30	321145
2023-04-05	437.80	439.40	428.50	431.80	322140
2023-04-06	433.20	434.30	425.80	429.80	372696
2023-04-10	427.40	435.50	427.40	431.80	481766
2023-04-11	433.10	437.80	429.80	433.60	336860
2023-04-12	443.00	446.60	428.00	429.80	419295
2023-04-13	435.60	439.50	432.90	436.00	347382
2023-04-14	436.00	440.80	430.90	435.50	492378
2023-04-17	437.90	442.70	435.95	438.80	260901
2023-04-18	444.40	449.20	442.30	445.90	449393
2023-04-19	442.80	450.10	441.90	446.40	310276
2023-04-20	454.10	457.70	444.15	446.00	528322
2023-04-21	447.20	450.85	444.60	448.80	262457
2023-04-24	448.40	451.60	444.10	447.50	268373
2023-04-25	445.60	446.00	433.80	434.40	463304
2023-04-26	435.90	440.30	422.30	423.70	435417
2023-04-27	427.00	435.35	425.10	433.90	419555
2023-04-28	430.20	450.59	429.70	449.20	490019
2023-05-01	453.90	463.65	452.50	460.40	793349
2023-05-02	458.20	460.00	442.40	459.50	785719
2023-05-03	460.80	460.80	436.80	437.40	618749
2023-05-04	435.30	438.50	427.00	428.10	608586
2023-05-05	432.80	435.15	429.30	431.40	528697
2023-05-08	433.20	435.40	429.50	434.40	391329
2023-05-09	433.40	437.40	426.20	433.90	411910
2023-05-10	438.50	439.00	419.45	428.80	518161
2023-05-11	427.20	430.70	422.75	425.20	383744
2023-05-12	425.00	427.30	419.30	419.70	527850
2023-05-15	421.00	427.10	419.70	426.90	404421
2023-05-16	424.70	427.10	410.85	411.50	432378
2023-05-17	414.50	427.55	414.50	421.90	409073
2023-05-18	421.10	431.90	420.29	429.40	358894
2023-05-19	428.80	430.00	419.90	424.80	297119
2023-05-22	425.30	428.65	422.40	423.30	281781
2023-05-23	419.60	419.90	399.60	401.70	609598
2023-05-24	397.70	403.60	392.70	398.30	509687
2023-05-25	401.00	407.15	398.00	399.60	417520
2023-05-26	401.70	407.29	401.30	403.90	391751
2023-05-30	405.70	408.20	394.70	396.40	490399
2023-05-31	396.00	396.80	390.20	392.90	621857
2023-06-01	392.00	394.90	386.80	391.20	573341
2023-06-02	396.00	410.93	395.90	407.10	537471
2023-06-05	405.00	408.95	400.40	407.10	370550
2023-06-06	406.20	416.30	405.50	413.10	492480
2023-06-07	413.70	418.15	411.10	415.30	318457
2023-06-08	409.80	416.75	408.80	415.70	420131
2023-06-09	418.70	419.20	409.90	413.30	346541
2023-06-12	416.50	428.10	414.10	428.00	491898
2023-06-13	433.30	442.60	432.20	442.30	679399
2023-06-14	442.20	445.00	433.35	438.40	422606
2023-06-15	437.50	439.80	434.85	437.20	346588
2023-06-16	436.80	437.50	424.25	426.40	793007
2023-06-20	424.70	432.10	422.40	430.60	373970
2023-06-21	429.90	433.85	426.30	429.30	307045
2023-06-22	427.30	431.25	422.80	425.00	308108
2023-06-23	417.40	417.71	410.95	413.80	517597
2023-06-26	411.60	420.85	411.30	417.50	229436
2023-06-27	420.70	426.40	416.55	424.40	208009
2023-06-28	422.80	426.85	422.00	423.60	266706
2023-06-29	426.00	431.85	424.60	430.10	228884
2023-06-30	433.20	442.75	430.30	439.20	472945
2023-07-03	438.50	442.60	437.90	438.00	157389
2023-07-05	434.80	434.90	423.80	424.90	420178
2023-07-06	419.20	421.70	412.90	420.90	370929
2023-07-07	421.80	434.05	421.55	430.90	439719
2023-07-10	431.60	455.10	431.60	455.00	586833
2023-07-11	455.00	468.90	454.70	466.20	612242
2023-07-12	471.50	473.20	465.60	470.60	500233
2023-07-13	478.00	496.50	475.00	489.90	801415
2023-07-14	490.00	490.00	480.50	482.60	484322
2023-07-17	482.60	483.90	476.20	481.90	394856
2023-07-18	480.70	499.50	480.70	498.90	408846
2023-07-19	498.90	501.10	493.50	499.30	362344
2023-07-20	493.90	498.95	488.80	497.50	318311
2023-07-21	500.00	502.50	495.20	496.20	408661
2023-07-24	495.30	495.70	487.80	490.00	480804
2023-07-25	488.20	498.35	488.10	497.10	335991
2023-07-26	501.00	510.30	497.90	501.70	387804
2023-07-27	508.00	509.55	500.10	500.90	420637
2023-07-28	506.40	512.10	503.90	509.00	291564
2023-07-31	510.90	513.50	504.40	507.70	267674
2023-08-01	502.90	507.60	496.95	500.30	357952
2023-08-02	492.30	496.30	488.35	492.60	504910
2023-08-03	479.00	483.60	446.80	457.60	1357812
2023-08-04	464.30	466.90	447.20	449.90	686503
2023-08-07	450.00	457.80	450.00	457.00	488420
2023-08-08	450.00	464.10	448.55	459.90	500283
2023-08-09	457.40	462.70	454.20	457.50	554142
2023-08-10	462.90	472.40	462.10	464.80	489201
2023-08-11	459.90	461.05	451.90	458.30	477220
2023-08-14	454.20	456.80	452.50	456.60	437443
2023-08-15	454.10	454.94	439.85	441.80	475228
2023-08-16	439.60	444.40	435.70	437.30	383419
2023-08-17	439.50	440.95	425.05	425.50	431281
2023-08-18	420.20	434.35	419.80	425.40	568850
2023-08-21	427.60	429.40	420.60	422.90	496655
2023-08-22	426.70	430.45	424.90	426.40	614183
2023-08-23	426.00	433.90	422.00	430.90	565571
2023-08-24	429.20	432.55	423.80	424.00	514351
2023-08-25	424.90	427.20	418.90	421.70	463976
2023-08-28	425.50	432.35	424.35	431.30	369748
2023-08-29	430.40	436.53	428.20	435.80	331047
2023-08-30	434.30	442.80	434.30	440.30	366519
2023-08-31	441.30	443.00	438.50	439.80	318210
2023-09-01	445.00	447.90	441.60	443.50	314468
2023-09-05	438.90	439.20	425.50	432.20	389375
2023-09-06	428.50	435.50	428.20	434.70	316321
2023-09-07	431.20	435.00	428.30	434.00	403870
2023-09-08	436.10	441.45	435.80	437.40	282299
2023-09-11	442.10	444.70	426.72	427.00	522128
2023-09-12	423.90	428.50	418.40	419.90	518405
2023-09-13	417.40	421.00	412.55	414.70	541961
2023-09-14	419.10	419.90	411.70	415.80	567928
2023-09-15	414.20	416.50	409.25	410.80	1101703
2023-09-18	409.50	411.60	402.00	402.90	531216
2023-09-19	400.40	401.70	384.30	392.00	878103
2023-09-20	391.90	396.20	386.45	387.70	490628
2023-09-21	382.50	387.20	369.80	370.30	652152
2023-09-22	372.90	375.50	365.05	365.40	520002
2023-09-25	361.00	369.60	360.70	368.60	507342
2023-09-26	368.00	373.20	367.30	368.50	533865
2023-09-27	368.50	370.40	361.71	364.90	504726
2023-09-28	364.30	368.80	360.50	366.40	406732
2023-09-29	370.50	373.40	365.90	367.60	350235
2023-10-02	367.30	370.60	365.20	367.90	361744
2023-10-03	363.60	367.39	354.41	357.20	532702
2023-10-04	359.80	362.10	347.10	351.60	594236
2023-10-05	351.00	353.50	344.90	347.90	394755
2023-10-06	358.10	370.60	350.20	364.80	824696
2023-10-09	361.90	373.60	355.50	371.80	496977
2023-10-10	373.90	379.45	371.70	373.90	559029
2023-10-11	374.40	382.10	373.30	380.10	518283
2023-10-12	382.50	382.50	367.05	371.60	451428
2023-10-13	371.20	372.90	362.20	364.40	350061
2023-10-16	367.50	370.80	361.90	369.50	313526
2023-10-17	364.90	372.10	363.90	368.40	296260
2023-10-18	365.20	366.20	355.10	356.30	562422
2023-10-19	359.30	368.00	357.60	359.90	509210
2023-10-20	357.80	360.00	351.50	352.50	518531
2023-10-23	354.10	370.95	351.10	366.40	703426
2023-10-24	369.30	371.60	363.90	366.60	421346
2023-10-25	358.10	359.65	345.90	346.30	587908
2023-10-26	348.00	354.80	343.90	348.40	405630
2023-10-27	351.50	351.50	341.20	342.30	402164
2023-10-30	347.10	349.40	341.80	348.30	362819
2023-10-31	348.00	351.30	344.30	349.20	426630
2023-11-01	350.50	353.70	343.90	349.70	433709
2023-11-02	356.10	369.35	356.10	362.50	682233
2023-11-03	369.50	385.50	369.50	381.60	674722
2023-11-06	382.30	384.75	379.40	382.80	490010
2023-11-07	380.80	383.40	378.50	382.70	367873
2023-11-08	386.30	392.05	384.20	386.50	747674
2023-11-09	401.00	406.80	377.10	382.10	794460
2023-11-10	376.90	387.95	371.50	387.40	470341
2023-11-13	383.00	385.60	378.30	379.40	447247
2023-11-14	388.60	406.40	388.20	402.60	597820
2023-11-15	402.60	413.10	401.90	406.30	456982
2023-11-16	404.30	408.65	400.00	402.10	512549
2023-11-17	406.10	407.50	395.80	398.00	570090
2023-11-20	399.10	404.75	398.30	403.10	409483
2023-11-21	398.00	399.55	395.30	398.60	347982
2023-11-22	402.60	407.30	398.50	403.50	323859
2023-11-24	399.60	403.60	398.40	402.20	136229
2023-11-27	399.70	401.75	397.95	400.50	299693
2023-11-28	399.20	400.90	396.90	397.30	432046
2023-11-29	401.40	406.30	393.40	394.30	410358
2023-11-30	395.90	396.30	391.60	394.40	490212
2023-12-01	393.20	408.80	392.60	408.40	534763
2023-12-04	405.00	414.00	401.91	403.50	493696
2023-12-05	400.20	401.20	390.90	391.30	509853
2023-12-06	396.70	403.80	393.10	393.70	395119
2023-12-07	394.70	401.20	394.60	398.10	335639
2023-12-08	399.10	414.50	397.60	414.20	591853
2023-12-11	413.00	436.20	413.00	435.40	706338
2023-12-12	434.80	436.50	430.90	433.70	405030
2023-12-13	433.70	439.00	423.65	437.50	546747
2023-12-14	440.00	455.80	439.90	446.60	644731
2023-12-15	443.10	446.00	430.60	431.00	1052276
2023-12-18	431.80	439.50	431.50	435.40	424979
2023-12-19	437.70	453.05	436.80	450.20	499567
2023-12-20	447.60	450.80	434.40	434.90	433802
2023-12-21	442.40	446.70	438.70	444.90	394610
2023-12-22	444.70	448.20	442.40	443.80	302231
2023-12-26	443.60	448.20	443.50	446.60	229287
2023-12-27	445.60	449.90	442.75	447.90	274265
2023-12-28	447.40	455.75	447.25	450.50	229297
2023-12-29	449.50	452.30	445.80	446.80	263428
2024-01-02	442.90	459.06	441.60	454.80	420464
2024-01-03	447.70	448.30	434.85	442.50	405483
2024-01-04	440.60	445.05	438.10	443.50	345395
2024-01-05	440.70	453.55	440.66	448.30	320484
2024-01-08	447.40	459.10	447.20	459.10	360441
2024-01-09	451.80	453.30	442.60	446.10	490265
2024-01-10	444.60	448.35	433.80	434.90	558932
2024-01-11	433.70	437.50	424.75	434.10	426314
2024-01-12	432.50	436.20	423.00	423.70	440467
2024-01-16	420.00	424.95	417.44	422.70	554632
2024-01-17	416.10	419.40	412.70	416.30	522115
2024-01-18	421.50	429.00	418.60	428.60	454754
2024-01-19	430.50	432.60	422.60	430.00	546547
2024-01-22	432.10	435.40	424.50	425.60	424549
2024-01-23	430.20	433.40	424.55	430.50	336574
2024-01-24	436.10	436.60	427.65	428.60	385544
2024-01-25	435.60	441.00	433.10	436.20	408695
2024-01-26	438.30	439.40	434.50	436.50	347573
2024-01-29	436.20	439.40	432.40	438.50	291252
2024-01-30	437.10	439.00	434.50	436.60	272674
2024-01-31	436.10	445.30	431.60	433.70	452775
2024-02-01	439.80	447.30	436.15	447.10	523541
2024-02-02	443.20	452.25	435.00	448.80	408431
2024-02-05	444.70	447.95	439.30	445.10	314967
2024-02-06	448.80	453.92	445.40	446.90	416837
2024-02-07	448.00	449.80	443.40	447.20	391813
2024-02-08	455.00	465.00	452.70	464.30	553828
2024-02-09	466.70	468.60	462.05	467.40	388919
2024-02-12	469.60	475.30	466.30	470.20	391370
2024-02-13	456.10	459.60	450.39	456.60	689109
2024-02-14	441.00	444.50	416.80	428.00	1679166
2024-02-15	429.30	434.45	425.10	431.00	574613
2024-02-16	426.10	429.05	419.80	425.40	615686
2024-02-20	423.20	426.10	417.40	423.60	432149
2024-02-21	422.00	426.50	419.50	423.00	368171
2024-02-22	428.80	429.70	423.55	424.30	327789
2024-02-23	423.50	432.00	423.40	425.80	343425
2024-02-26	424.90	428.60	416.20	417.50	338376
2024-02-27	421.70	423.20	416.40	420.00	320642
2024-02-28	416.40	422.90	416.00	421.90	414262
2024-02-29	426.70	433.60	423.40	432.80	426456
2024-03-01	429.50	430.90	421.90	429.60	405686
2024-03-04	426.70	427.50	420.00	420.10	315426
2024-03-05	416.30	426.80	412.50	419.90	394823
2024-03-06	423.90	425.80	419.20	420.30	264466
2024-03-07	422.20	431.00	422.20	429.10	296921
2024-03-08	431.00	436.20	423.55	424.70	276545
2024-03-11	424.60	430.50	423.10	426.40	224775
2024-03-12	427.70	432.80	426.30	428.00	265907
2024-03-13	426.30	431.10	426.30	428.60	240674
2024-03-14	425.80	435.30	425.00	427.70	394498
2024-03-15	424.20	434.85	422.20	428.80	518861
2024-03-18	431.00	444.45	429.60	441.20	430224
2024-03-19	441.20	444.80	437.13	444.70	271511
2024-03-20	444.30	447.85	439.65	446.10	256509
2024-03-21	449.30	453.40	446.30	447.50	250828
2024-03-22	447.20	449.50	443.25	444.70	185747
2024-03-25	444.60	448.20	442.30	445.50	227665
2024-03-26	453.60	465.90	450.70	464.60	431961
2024-03-27	470.00	471.20	459.90	466.00	322286
2024-03-28	469.30	475.50	467.41	472.10	307959
2024-04-01	474.90	482.45	473.10	477.80	312351
2024-04-02	470.40	471.25	463.25	464.20	290138
2024-04-03	461.50	472.40	460.68	467.50	262392
2024-04-04	473.30	474.50	458.30	458.60	270130
2024-04-05	458.60	466.40	457.60	465.30	192308
2024-04-08	467.50	471.10	461.40	463.00	227585
2024-04-09	463.90	466.21	460.20	464.10	222387
2024-04-10	454.20	454.90	442.90	446.80	305617
2024-04-11	444.70	450.20	441.30	447.20	269280
2024-04-12	441.20	441.40	423.35	424.80	450225
2024-04-15	430.80	439.50	426.45	428.50	397093
2024-04-16	428.00	430.60	424.30	427.00	298448
2024-04-17	430.50	430.50	420.20	420.30	252312
2024-04-18	418.90	427.60	415.20	420.40	350282
2024-04-19	421.10	427.45	420.00	424.20	265981
2024-04-22	430.00	430.50	420.71	424.30	263911
2024-04-23	426.90	431.30	424.70	428.50	179125
2024-04-24	430.70	432.80	421.30	427.10	261710
2024-04-25	423.70	425.60	420.60	421.80	303614
2024-04-26	416.90	423.80	410.60	410.90	468270
2024-04-29	416.70	420.00	414.10	416.10	424306
2024-04-30	412.70	413.00	393.50	394.40	580799
2024-05-01	389.20	404.10	386.40	397.50	736026
2024-05-02	435.00	435.00	406.20	408.70	746404
2024-05-03	414.00	416.40	407.40	410.40	437918
2024-05-06	414.00	417.40	405.15	410.10	450580
2024-05-07	409.90	410.90	405.01	406.40	329712
2024-05-08	402.50	406.45	399.70	400.40	443014
2024-05-09	400.80	409.68	400.30	408.50	271541
2024-05-10	408.40	409.50	404.71	405.70	203676
2024-05-13	410.90	413.30	406.65	409.30	269769
2024-05-14	412.90	417.70	409.30	412.90	342291
2024-05-15	415.20	418.60	411.50	415.50	300752
2024-05-16	415.00	421.40	413.60	416.50	356830
2024-05-17	415.60	419.10	409.60	410.30	270562
2024-05-20	410.00	414.40	407.93	413.60	351269
2024-05-21	412.20	414.30	407.90	408.10	248445
2024-05-22	405.80	407.30	399.20	402.00	332377
2024-05-23	402.80	404.25	387.40	389.30	446074
2024-05-24	391.70	398.20	390.80	397.20	293701
2024-05-28	397.20	400.70	386.20	389.80	367264
2024-05-29	382.40	387.30	380.30	387.00	384218
2024-05-30	388.20	389.65	382.05	385.30	332328
2024-05-31	387.10	401.90	385.35	401.70	745820
2024-06-03	401.70	404.70	393.80	402.10	335710
2024-06-04	400.50	402.80	394.05	394.40	268479
2024-06-05	395.90	404.60	394.95	403.80	305151
2024-06-06	404.30	407.00	400.30	400.90	350684
2024-06-07	397.70	407.20	396.60	406.90	304145
2024-06-10	404.70	409.55	402.50	407.70	314925
2024-06-11	406.50	408.40	398.60	407.70	295384
2024-06-12	414.60	417.00	401.40	404.70	402882
2024-06-13	403.50	406.20	401.05	405.30	309863
2024-06-14	400.00	402.70	395.30	398.50	268090
2024-06-17	396.10	404.30	389.60	403.90	296433
2024-06-18	402.00	407.30	400.00	405.30	274116
2024-06-20	405.00	422.45	404.10	417.00	371573
2024-06-21	417.00	422.05	415.90	420.00	887094
2024-06-24	420.00	425.85	418.40	424.50	385720
2024-06-25	423.90	424.90	416.40	419.60	269090
2024-06-26	417.30	425.40	417.30	424.30	222260
2024-06-27	424.80	434.00	423.73	433.70	307163
2024-06-28	436.00	445.50	435.30	444.40	597845
2024-07-01	445.50	446.70	425.85	428.60	326351
2024-07-02	429.80	430.55	422.50	423.30	359765
2024-07-03	429.80	439.80	426.90	432.80	240106
2024-07-05	428.40	433.00	426.00	430.40	458484
2024-07-08	432.60	437.40	430.10	436.90	262902
2024-07-09	437.90	443.00	434.10	437.40	269951
2024-07-10	439.90	440.10	434.60	439.10	235242
2024-07-11	442.60	460.80	442.00	458.40	473785
2024-07-12	460.10	465.60	459.10	461.10	259776
2024-07-15	460.40	464.30	458.30	461.50	228866
2024-07-16	462.90	469.75	460.60	467.80	271622
2024-07-17	464.50	472.60	460.80	461.90	279595
2024-07-18	459.80	468.80	452.40	453.00	258320
2024-07-19	453.00	455.60	447.10	453.70	214482
2024-07-22	454.00	455.40	436.00	437.70	402007
2024-07-23	436.60	438.00	433.00	437.80	354329
2024-07-24	433.20	437.80	423.90	424.40	330955
2024-07-25	425.00	427.80	414.00	414.40	364674
2024-07-26	422.20	422.20	413.30	418.40	273811
2024-07-29	412.60	431.50	412.60	427.80	337895
2024-07-30	427.60	435.00	426.25	427.80	297328
2024-07-31	431.30	439.90	429.30	429.70	489534
2024-08-01	400.50	403.50	366.20	372.90	2044223
2024-08-02	365.20	366.20	350.00	354.80	1282786
2024-08-05	337.90	345.10	334.40	340.70	998655
2024-08-06	342.50	359.50	342.40	354.00	730267
2024-08-07	367.90	375.80	363.95	364.40	982139
2024-08-08	368.50	379.60	368.50	374.90	546807
2024-08-09	373.50	377.40	370.55	371.30	421994
2024-08-12	372.70	378.70	370.50	372.80	358092
2024-08-13	375.10	383.75	373.15	381.60	491440
2024-08-14	382.80	385.70	375.80	380.80	333457
2024-08-15	388.90	394.10	387.20	392.00	427050
2024-08-16	390.40	396.50	388.30	389.00	340651
2024-08-19	390.80	400.90	390.40	400.70	338503
2024-08-20	400.50	401.00	393.05	394.00	337530
2024-08-21	397.10	400.20	394.40	395.00	312369
2024-08-22	397.00	397.00	387.15	387.40	368652
2024-08-23	388.50	392.60	385.60	389.30	512728
2024-08-26	392.80	392.90	377.85	380.40	400644
2024-08-27	380.00	382.40	376.30	380.10	321689
2024-08-28	377.80	379.40	364.70	370.60	448120
2024-08-29	373.60	378.70	371.90	374.10	379219
2024-08-30	376.80	376.80	368.70	375.90	463849
2024-09-03	372.30	373.70	360.45	362.90	486978
2024-09-04	362.90	373.10	362.90	366.10	502245
2024-09-05	369.00	369.30	355.30	358.10	413646
2024-09-06	358.00	360.30	348.65	350.10	582167
2024-09-09	352.50	356.50	349.40	349.70	421664
2024-09-10	350.10	350.90	345.20	348.70	321442
2024-09-11	348.40	354.50	341.60	353.80	343462
2024-09-12	354.30	359.90	349.95	359.00	405124
2024-09-13	361.50	373.15	361.10	365.10	516018
2024-09-16	365.00	368.90	358.90	364.40	506265
2024-09-17	370.40	372.27	365.70	372.10	473050
2024-09-18	373.70	379.40	367.85	369.60	672177
2024-09-19	379.00	382.30	374.73	377.50	599960
2024-09-20	376.70	377.50	367.20	373.10	1129169
2024-09-23	373.00	376.00	365.40	368.50	679145
2024-09-24	376.70	383.00	369.20	373.50	616229
2024-09-25	373.00	378.60	370.15	371.80	380941
2024-09-26	381.80	385.75	377.60	383.10	457719
2024-09-27	388.00	401.60	387.00	396.20	568447
2024-09-30	395.90	397.80	388.30	390.90	397474
2024-10-01	388.00	390.00	379.83	386.20	412155
2024-10-02	385.90	397.55	384.98	396.20	440747
2024-10-03	391.20	396.90	386.30	396.70	353056
2024-10-04	403.40	404.70	397.46	404.30	363566
2024-10-07	405.00	416.40	404.30	411.00	452507
2024-10-08	403.50	403.86	384.40	398.10	503612
2024-10-09	396.60	403.40	395.50	401.80	310096
2024-10-10	399.70	400.40	394.80	395.90	267998
2024-10-11	395.20	402.30	395.20	396.60	233742
2024-10-14	392.40	402.90	392.00	402.40	311364
2024-10-15	401.40	403.70	393.40	393.90	279701
2024-10-16	396.90	399.80	393.90	399.00	259464
2024-10-17	395.80	406.05	395.80	405.80	340926
2024-10-18	409.80	414.40	406.40	411.90	344037
2024-10-21	411.10	411.90	401.40	404.80	299379
2024-10-22	406.60	406.60	400.00	405.20	268342
2024-10-23	402.80	403.10	396.00	396.40	304815
2024-10-24	399.60	402.80	394.90	401.00	279188
2024-10-25	405.60	408.20	401.15	403.60	234529
2024-10-28	407.60	419.10	406.25	417.20	327864
2024-10-29	415.00	425.35	414.30	419.90	506066
2024-10-30	414.60	420.70	411.50	414.10	640567
2024-10-31	387.70	391.55	362.55	368.70	1359125
2024-11-01	373.70	379.70	364.00	364.10	629743
2024-11-04	364.50	373.60	362.20	364.00	359005
2024-11-05	360.80	365.30	355.60	362.30	421769
2024-11-06	378.00	383.35	374.30	374.30	554891
2024-11-07	376.90	384.15	374.00	376.70	300413
2024-11-08	373.00	375.30	363.30	366.90	436753
2024-11-11	368.40	370.80	363.50	367.20	350948
2024-11-12	363.60	369.45	357.40	367.50	617499
2024-11-13	367.00	382.00	366.50	379.80	543851
2024-11-14	381.60	385.90	375.20	375.20	325849
2024-11-15	375.70	375.70	368.00	372.80	336435
2024-11-18	376.60	376.60	366.70	371.50	334280
2024-11-19	366.10	372.90	363.00	372.70	244589
2024-11-20	372.10	375.50	366.20	375.10	321319
2024-11-21	375.40	380.80	372.60	380.10	256960
2024-11-22	378.00	382.20	375.85	378.00	336893
2024-11-25	378.50	383.70	377.50	383.10	407352
2024-11-26	381.60	381.90	373.40	375.50	285215
2024-11-27	374.20	380.60	371.15	373.70	318431
2024-11-29	375.00	384.60	374.60	383.40	188128
2024-12-02	384.70	384.70	377.30	382.90	328169
2024-12-03	382.40	382.50	368.40	375.10	421179
2024-12-04	375.70	377.20	370.80	375.20	264426
2024-12-05	377.00	377.80	368.15	368.40	338784
2024-12-06	373.70	378.20	365.60	366.60	529435
2024-12-09	370.60	380.00	365.15	366.00	503800
2024-12-10	366.50	370.10	362.00	365.20	335229
2024-12-11	367.60	370.20	361.20	369.40	321276
2024-12-12	368.00	376.80	367.00	368.00	400453
2024-12-13	368.10	369.10	362.00	362.50	284338
2024-12-16	360.50	363.70	351.00	352.80	560453
2024-12-17	350.90	358.80	350.40	353.70	393684
2024-12-18	355.40	358.30	337.50	338.00	428549
2024-12-19	341.00	343.80	332.80	334.40	511673
2024-12-20	333.80	348.30	333.65	341.60	875416
2024-12-23	340.00	344.30	337.80	342.90	374043
2024-12-24	342.90	348.15	341.40	347.40	186675
2024-12-26	345.10	351.40	344.60	348.90	246850
2024-12-27	346.10	351.40	345.85	347.70	252438
2024-12-30	344.20	347.75	341.10	343.50	324325
2024-12-31	345.40	349.80	344.10	346.50	292312
2025-01-02	348.90	351.30	335.40	336.60	424965
2025-01-03	338.10	342.30	335.80	340.90	332057
2025-01-06	345.30	347.70	337.45	339.40	603894
2025-01-07	341.80	343.90	330.90	332.30	490164
2025-01-08	330.60	332.00	325.00	326.90	448677
2025-01-10	323.10	323.55	318.45	318.70	591405
2025-01-13	318.00	324.30	316.10	323.30	516543
2025-01-14	324.00	331.30	320.65	331.00	610227
2025-01-15	338.50	340.50	328.40	330.00	504523
2025-01-16	328.50	334.10	328.30	331.30	392793
2025-01-17	334.50	337.50	327.70	328.50	459202
2025-01-21	330.00	335.80	329.60	333.50	501952
2025-01-22	333.30	333.60	327.90	328.10	425470
2025-01-23	327.30	333.85	326.40	331.20	471944
2025-01-24	330.00	332.30	328.30	328.90	285242
2025-01-27	327.90	337.60	327.80	335.60	549757
2025-01-28	337.10	338.50	333.10	335.00	346090
2025-01-29	335.80	344.10	334.40	340.10	525158
2025-01-30	344.00	350.50	341.60	345.50	485084
2025-01-31	345.50	348.90	341.70	344.80	500972
2025-02-03	327.60	345.35	326.70	341.50	554113
2025-02-04	350.10	350.50	343.90	345.50	585809
2025-02-05	344.70	346.25	342.20	342.40	420299
2025-02-06	343.90	349.70	342.90	344.80	288664
2025-02-07	347.50	348.10	342.10	345.70	417737
2025-02-10	346.00	347.00	337.90	343.60	435604
2025-02-11	338.40	346.50	338.40	342.70	367880
2025-02-12	342.90	346.70	340.70	343.70	746080
2025-02-13	385.50	407.50	380.50	403.70	1799244
2025-02-14	412.10	413.20	397.20	398.10	645209
2025-02-18	397.40	397.50	378.90	380.70	606291
2025-02-19	377.80	384.55	377.50	383.40	441468
2025-02-20	379.80	384.50	378.30	383.00	323476
2025-02-21	383.50	384.40	360.00	360.00	516980
2025-02-24	369.00	369.00	360.50	363.70	424027
2025-02-25	363.90	365.00	351.40	355.20	494467
2025-02-26	359.90	361.70	348.60	351.70	457790
2025-02-27	352.50	354.20	346.20	346.70	358234
2025-02-28	346.20	350.90	341.85	347.60	444080
2025-03-03	352.10	355.30	331.90	331.90	489829
2025-03-04	327.70	332.50	316.00	326.10	614658
2025-03-05	327.20	332.60	321.40	328.30	423311
2025-03-06	323.70	327.15	314.95	316.40	542044
2025-03-07	313.60	323.82	306.90	320.30	937644
2025-03-10	317.75	329.50	315.60	318.90	908081
2025-03-11	317.90	320.40	307.90	312.90	577567
2025-03-12	312.90	317.60	305.30	309.90	526566
2025-03-13	310.00	314.80	299.90	301.60	451444
2025-03-14	308.50	318.40	307.00	317.60	518661
2025-03-17	319.10	328.80	318.40	324.20	513248
2025-03-18	323.30	324.80	316.75	318.60	462347
2025-03-19	320.40	329.35	320.00	326.90	417652
2025-03-20	325.70	332.70	324.40	325.30	475838
2025-03-21	320.20	322.20	311.60	314.20	1313076
2025-03-24	318.40	325.10	317.50	324.20	530173
2025-03-25	326.10	326.80	318.20	320.40	466456
2025-03-26	319.50	323.30	319.00	321.20	297778
2025-03-27	318.90	324.10	315.95	316.10	400989
2025-03-28	312.60	315.70	302.30	303.60	650057
2025-03-31	297.40	300.70	286.30	296.40	702189
2025-04-01	295.40	299.95	289.70	299.40	644760
2025-04-02	294.70	309.40	294.70	307.50	513363
2025-04-03	289.10	291.40	275.00	279.00	1321439
2025-04-04	268.80	275.80	256.12	268.60	1127545
2025-04-07	260.60	281.70	255.30	263.00	1138292
2025-04-08	272.60	277.55	253.00	257.90	1072506
2025-04-09	256.30	302.40	256.20	299.30	905720
2025-04-10	292.20	295.40	277.80	287.50	731707
2025-04-11	286.60	296.80	283.60	293.50	481471
2025-04-14	299.70	300.40	289.60	296.20	514339
2025-04-15	296.20	301.57	294.65	297.10	579139
2025-04-16	294.10	296.60	281.20	284.60	644595
2025-04-17	286.50	292.40	283.60	289.00	433381
2025-04-21	286.60	291.10	285.10	289.20	453475
2025-04-22	292.30	303.80	291.90	302.80	548843
2025-04-23	312.40	323.30	306.10	307.70	578943
2025-04-24	307.50	315.65	304.70	314.20	626322
2025-04-25	316.20	323.00	313.60	316.70	462854
2025-04-28	318.80	327.20	318.45	322.10	559904
2025-04-29	320.00	322.98	313.40	318.00	449212
2025-04-30	310.00	316.20	307.00	314.60	642648
2025-05-01	330.40	332.30	302.10	308.60	1070610
2025-05-02	314.90	323.00	311.50	319.70	730013
2025-05-05	315.00	326.40	314.20	320.70	374822
2025-05-06	315.30	318.95	312.10	314.20	519463
2025-05-07	316.40	321.30	312.20	317.40	455302
2025-05-08	318.50	327.20	315.50	322.10	602566
2025-05-09	322.70	326.36	321.95	325.80	284788
2025-05-12	339.60	347.40	335.00	346.60	546810
2025-05-13	346.90	351.05	344.95	349.00	464178
2025-05-14	347.30	350.85	346.70	349.50	545215
2025-05-15	345.60	347.10	338.80	343.90	466546
2025-05-16	343.90	343.95	328.70	339.70	468228
2025-05-19	332.60	337.50	332.00	336.70	336478
2025-05-20	334.30	334.40	327.65	329.00	314737
2025-05-21	324.20	325.25	312.70	313.70	621888
2025-05-22	312.50	315.40	307.50	313.50	505725
2025-05-23	306.50	315.65	305.75	313.50	298022
2025-05-27	319.10	322.60	313.90	319.90	406978
2025-05-28	321.10	322.20	317.50	318.00	314361
2025-05-29	322.20	322.20	314.25	317.30	458510
2025-05-30	313.40	318.35	311.20	316.50	1573243
2025-06-02	315.70	317.10	307.20	311.70	558464
2025-06-03	310.40	322.50	306.80	319.60	453908
2025-06-04	319.10	322.40	316.20	319.90	364063
2025-06-05	319.80	320.50	310.80	312.90	366321
2025-06-06	320.80	320.80	316.80	318.60	318422
2025-06-09	321.80	325.40	320.00	324.70	384755
2025-06-10	325.70	334.95	325.00	333.90	421169
2025-06-11	337.00	339.25	330.00	332.30	470356
2025-06-12	326.80	332.40	323.50	331.40	304467
2025-06-13	323.00	325.20	314.85	317.30	596656
2025-06-16	327.10	345.05	324.50	343.00	909166
2025-06-17	340.00	340.80	333.25	335.70	532154
2025-06-18	335.70	344.45	335.70	339.40	512520
2025-06-20	343.10	347.70	334.90	337.70	1116971
2025-06-23	336.40	336.40	322.95	332.50	603475
2025-06-24	337.60	342.90	336.60	342.00	436772
2025-06-25	342.10	342.40	337.60	338.80	290086
2025-06-26	337.60	342.50	336.05	337.90	434721
2025-06-27	339.20	344.05	338.10	343.70	499371
2025-06-30	344.40	347.50	341.20	343.90	380112
2025-07-01	346.60	370.80	345.90	368.90	853714
2025-07-02	369.40	377.95	366.30	376.70	531686
2025-07-03	378.60	380.35	375.10	375.90	231119
2025-07-07	365.50	373.95	363.00	370.30	511712
2025-07-08	373.50	377.80	371.30	375.20	365426
2025-07-09	377.80	378.30	374.50	376.90	289246
2025-07-10	380.00	388.70	377.90	388.40	404160
2025-07-11	386.50	386.50	379.15	379.30	434902
2025-07-14	377.50	381.60	372.90	381.10	351574
2025-07-15	381.50	383.30	375.30	377.20	445734
2025-07-16	378.10	380.30	369.60	373.00	356665
2025-07-17	375.50	381.50	374.10	375.70	370541
2025-07-18	378.10	378.10	370.20	371.90	411425
2025-07-21	375.90	376.80	371.05	371.70	347964
2025-07-22	368.70	382.50	367.00	381.40	450313
2025-07-23	385.00	388.65	381.45	383.30	389363
2025-07-24	383.80	386.00	373.30	373.60	503349
2025-07-25	375.80	384.90	370.80	384.40	407900
2025-07-28	384.00	392.90	384.00	385.60	520219
2025-07-29	387.40	387.50	369.30	374.10	623514
2025-07-30	372.00	384.60	372.00	378.80	1026629
2025-07-31	367.10	368.00	353.40	364.50	1076974
2025-08-01	361.40	363.50	349.70	357.50	764980
2025-08-04	357.60	360.45	350.55	355.10	468962
2025-08-05	353.80	354.05	342.50	349.70	515747
2025-08-06	350.90	352.50	348.50	350.90	367947
2025-08-07	354.80	354.83	342.65	347.10	433640
2025-08-08	345.90	346.30	338.50	341.80	318275
2025-08-11	341.70	346.10	339.45	343.80	379271
2025-08-12	346.10	356.20	345.20	354.00	436028
2025-08-13	353.00	365.60	352.40	364.50	442347
2025-08-14	360.80	364.05	357.50	363.30	289023
2025-08-15	365.90	367.10	359.00	359.20	361791
2025-08-18	359.70	363.30	358.40	361.80	279552
2025-08-19	363.30	369.25	362.85	367.10	408487
2025-08-20	364.10	366.00	361.10	363.10	294804
2025-08-21	360.70	365.50	360.00	362.20	413659
2025-08-22	364.70	381.20	363.61	380.60	461761
2025-08-25	380.70	382.60	377.70	381.20	320722
2025-08-26	381.50	386.35	380.20	385.10	459887
2025-08-27	385.10	398.85	383.00	397.70	446286
2025-08-28	399.70	401.60	393.70	395.90	338426
2025-08-29	395.40	397.60	392.60	396.90	298595
2025-09-02	391.15	391.20	383.60	389.10	426286
2025-09-03	386.60	391.40	380.25	381.10	365623
2025-09-04	382.00	383.10	369.70	370.30	479451
2025-09-05	372.20	381.80	363.30	366.80	490996
2025-09-08	36.65	36.70	35.87	36.20	4433190
2025-09-09	36.10	36.41	35.81	36.00	2842728
2025-09-10	35.95	36.32	35.79	35.95	3065210
2025-09-11	35.75	36.10	35.33	35.34	6620552
2025-09-12	35.17	35.23	34.35	34.55	5226988
2025-09-15	34.70	36.24	34.61	35.64	6513199
2025-09-16	35.59	36.06	34.91	35.36	4264528
2025-09-17	35.50	36.04	34.70	35.29	3625964
2025-09-18	35.46	36.03	35.18	35.94	3723894
2025-09-19	36.31	36.51	35.70	35.80	7169064
2025-09-22	35.57	35.60	34.48	34.49	6073273
2025-09-23	34.55	35.23	34.55	34.77	4727338
2025-09-24	34.78	34.88	34.11	34.55	4406698
2025-09-25	34.28	34.71	34.15	34.48	4074863
2025-09-26	34.53	35.80	34.53	35.60	4411121
2025-09-29	36.02	36.84	35.71	36.53	4781162
2025-09-30	36.38	36.60	34.23	34.66	6391070
2025-10-01	34.30	34.83	34.14	34.69	4379943
2025-10-02	34.76	35.55	34.24	34.75	4586230
2025-10-03	34.91	35.07	33.59	33.93	6726306
2025-10-06	34.09	34.38	33.71	33.92	3782707
2025-10-07	33.90	34.02	33.03	33.12	5268340
2025-10-08	33.12	33.12	32.00	32.32	6211749
2025-10-09	32.32	32.79	32.20	32.45	4302667
2025-10-10	32.54	32.61	31.26	31.28	6505737
2025-10-13	31.68	32.04	31.23	31.57	5094668
2025-10-14	31.65	32.99	31.26	32.45	5433347
2025-10-15	32.47	32.76	32.14	32.17	3424135
2025-10-16	31.93	32.18	31.38	31.69	4145607
2025-10-17	31.61	31.92	31.37	31.58	2670823
2025-10-20	31.90	32.44	31.80	31.87	4043138
2025-10-21	31.80	32.99	31.76	32.90	3978509
2025-10-22	32.81	33.04	32.55	32.68	3167573
2025-10-23	33.16	33.58	32.92	33.07	3532343
2025-10-24	33.26	33.50	32.79	32.81	2732401
2025-10-27	33.20	33.35	32.68	32.91	4721629
2025-10-28	32.50	32.75	31.75	31.95	5367539
2025-10-29	31.43	31.84	30.96	31.21	6784961
2025-10-30	29.24	31.41	29.19	30.72	12463924
2025-10-31	30.67	32.07	30.52	32.03	9213138
2025-11-03	31.78	32.15	31.68	32.13	7012247
2025-11-04	31.65	32.07	31.00	31.87	6760426
2025-11-05	32.14	32.49	31.89	32.01	4934096
2025-11-06	32.13	33.02	31.69	31.72	5201345
2025-11-07	31.61	32.93	31.35	32.66	67400
2025-11-10	32.89	33.25	32.69	32.85	3927260
2025-11-11	32.94	33.50	32.76	32.87	3708611
2025-11-12	33.06	33.40	32.80	33.17	3943726
2025-11-13	33.00	33.55	32.80	32.82	3831833
2025-11-14	32.38	32.70	32.13	32.47	4171952
2025-11-17	32.04	32.21	30.94	31.39	6542267
2025-11-18	30.65	31.83	30.55	31.41	4991046
2025-11-19	31.50	31.50	30.91	31.10	4138859
2025-11-20	31.31	32.02	30.68	30.76	4436454
2025-11-21	30.82	32.84	30.60	32.55	8126909

Explore More About MGM

Coins representing dividend payouts and trends

MGM Dividend History

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

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

MGM Stock Split History

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

Graph showing historical stock prices and market trends

MGM Historical Prices

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

Web Analytics