MKL Historical Prices

Summary

Key Stock Metrics

1491.03

(August 7, 2024)

52-Week Low

2063.68

(February 6, 2025)

52-Week High

2063.68

(February 6, 2025)

All-Time High

1941.70

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-06-11	123.00	125.00	121.00	123.00	6800
1997-06-12	122.00	123.50	121.00	123.50	1200
1997-06-13	124.00	124.00	124.00	124.00	2400
1997-06-16	124.00	126.00	123.00	123.00	2500
1997-06-17	122.00	124.00	122.00	123.88	3700
1997-06-18	124.00	124.00	122.00	122.00	3500
1997-06-19	122.00	123.00	122.00	123.00	700
1997-06-20	126.50	128.00	126.50	128.00	9100
1997-06-23	129.00	132.00	128.00	131.00	2100
1997-06-24	131.50	131.50	131.00	131.00	6400
1997-06-25	130.00	132.00	129.00	130.00	3800
1997-06-26	131.00	131.00	130.00	130.50	1300
1997-06-27	130.25	130.50	129.00	129.00	8700
1997-06-30	129.00	130.50	128.00	128.00	9700
1997-07-01	128.06	129.00	128.00	128.00	3100
1997-07-02	128.00	128.00	127.13	128.00	2600
1997-07-03	129.00	129.25	129.00	129.00	700
1997-07-07	128.00	128.25	127.50	127.50	2400
1997-07-08	128.50	128.50	127.00	128.25	1200
1997-07-09	128.25	128.25	127.00	128.00	2000
1997-07-10	127.00	128.50	127.00	127.50	1500
1997-07-11	128.25	128.50	128.25	128.25	2200
1997-07-14	128.50	128.50	128.25	128.25	6800
1997-07-15	128.50	130.00	128.50	130.00	2200
1997-07-16	130.00	134.50	129.00	133.00	2600
1997-07-17	134.00	139.50	134.00	138.00	4000
1997-07-18	138.00	140.00	138.00	138.50	2500
1997-07-21	140.44	142.50	140.00	141.00	6700
1997-07-22	141.00	141.75	139.00	141.00	5800
1997-07-23	140.00	140.75	139.00	139.00	1800
1997-07-24	139.00	139.00	139.00	139.00	500
1997-07-25	140.00	143.00	140.00	143.00	2900
1997-07-28	143.00	146.00	142.00	146.00	4400
1997-07-29	146.00	146.00	143.00	143.00	2400
1997-07-30	143.00	145.00	142.00	145.00	1200
1997-07-31	146.00	147.50	145.94	147.00	3400
1997-08-01	147.50	147.50	145.00	145.00	2500
1997-08-04	144.00	145.00	144.00	145.00	200
1997-08-05	143.00	144.00	143.00	144.00	600
1997-08-06	144.00	145.50	144.00	145.50	2500
1997-08-07	146.00	146.00	144.75	145.50	1400
1997-08-08	144.00	144.00	141.00	142.00	1400
1997-08-11	142.00	142.25	142.00	142.25	400
1997-08-12	139.00	140.00	139.00	139.44	2400
1997-08-13	139.00	139.00	139.00	139.00	200
1997-08-14	139.00	139.00	138.00	138.00	600
1997-08-15	136.50	136.63	135.00	136.00	3000
1997-08-18	136.50	137.00	136.00	137.00	1200
1997-08-19	136.00	140.50	136.00	140.44	2000
1997-08-20	141.00	146.00	141.00	144.00	8300
1997-08-21	143.50	143.50	142.13	143.13	2000
1997-08-22	143.13	143.19	142.75	143.00	500
1997-08-25	143.50	143.50	143.50	143.50	600
1997-08-26	143.50	144.25	143.25	143.50	4100
1997-08-27	143.75	143.75	142.13	142.38	1400
1997-08-28	142.38	143.75	142.13	143.13	1100
1997-08-29	143.50	143.88	143.50	143.88	1000
1997-09-02	143.88	144.00	143.88	143.88	24900
1997-09-03	144.50	147.00	144.06	147.00	4000
1997-09-04	147.00	147.00	145.75	146.50	1500
1997-09-05	146.13	146.13	144.13	145.00	2300
1997-09-08	144.13	145.00	144.13	145.00	1100
1997-09-09	144.94	145.56	144.94	145.00	600
1997-09-10	145.00	146.00	144.13	144.31	2100
1997-09-11	145.00	145.13	144.25	145.13	900
1997-09-12	144.13	147.50	144.13	147.50	3300
1997-09-15	147.00	149.50	147.00	148.00	1300
1997-09-16	148.00	148.75	147.75	148.00	1800
1997-09-17	148.50	148.50	148.50	148.50	100
1997-09-18	148.75	151.00	148.75	150.00	7400
1997-09-19	149.00	150.06	149.00	150.00	2500
1997-09-22	149.00	149.75	149.00	149.75	6700
1997-09-23	148.75	152.00	148.75	152.00	1500
1997-09-24	152.50	158.50	152.50	157.50	8100
1997-09-25	157.50	157.50	156.50	157.50	1400
1997-09-26	157.50	157.50	156.50	156.63	2000
1997-09-29	156.63	156.63	156.13	156.50	8900
1997-09-30	156.00	157.50	155.50	157.50	3100
1997-10-01	157.00	157.50	157.00	157.50	1100
1997-10-03	157.50	159.81	157.50	159.81	2500
1997-10-06	160.50	161.06	160.50	161.00	1400
1997-10-07	161.06	161.13	159.00	159.00	4500
1997-10-08	160.00	161.00	159.94	160.00	3000
1997-10-09	160.00	160.00	159.94	159.94	1300
1997-10-10	160.00	160.00	159.00	160.00	1900
1997-10-13	160.00	160.00	159.88	159.88	400
1997-10-14	160.00	160.00	158.50	159.44	1800
1997-10-15	159.75	159.81	159.69	159.81	700
1997-10-16	158.75	158.75	154.50	154.56	2300
1997-10-17	151.50	153.00	150.19	152.00	2500
1997-10-20	153.00	153.00	153.00	153.00	100
1997-10-21	154.00	154.00	153.00	154.00	800
1997-10-22	153.00	154.00	152.00	153.50	1700
1997-10-23	151.50	151.50	147.00	150.00	2000
1997-10-24	149.00	151.00	148.50	149.00	2000
1997-10-27	148.00	148.00	144.00	144.00	2700
1997-10-28	138.00	148.50	138.00	148.50	7100
1997-10-29	148.50	152.50	148.50	150.50	2800
1997-10-30	150.00	152.00	150.00	152.00	4000
1997-10-31	153.50	153.50	153.44	153.44	300
1997-11-03	153.50	154.00	152.63	154.00	4800
1997-11-04	152.00	157.00	152.00	157.00	2600
1997-11-05	156.00	156.06	153.50	153.50	3400
1997-11-06	154.00	155.50	153.50	155.50	3300
1997-11-07	153.00	155.00	152.00	155.00	2600
1997-11-10	155.00	155.00	153.00	154.00	1700
1997-11-11	155.00	157.00	155.00	157.00	2100
1997-11-12	156.00	156.13	152.69	152.69	1700
1997-11-13	152.63	152.69	148.00	150.00	2700
1997-11-14	148.00	154.06	148.00	153.00	4800
1997-11-17	154.00	156.50	154.00	156.00	2000
1997-11-18	157.00	157.00	157.00	157.00	400
1997-11-19	156.00	156.00	155.00	156.00	700
1997-11-20	156.31	158.50	156.31	157.50	1300
1997-11-21	156.50	156.50	155.50	155.63	2700
1997-11-24	156.50	156.50	155.00	155.25	900
1997-11-25	154.25	155.00	154.25	154.63	700
1997-11-26	154.00	155.00	154.00	155.00	2000
1997-11-28	155.50	155.75	154.00	154.00	1100
1997-12-01	153.00	156.50	150.50	156.00	31500
1997-12-02	157.00	158.13	157.00	157.00	2300
1997-12-03	157.00	157.00	150.50	154.13	4000
1997-12-04	153.00	153.50	151.00	151.00	1700
1997-12-05	150.00	153.00	149.13	152.00	3900
1997-12-08	152.00	152.00	148.00	150.44	2300
1997-12-09	150.75	151.13	150.00	150.00	3400
1997-12-10	149.00	149.00	148.13	148.56	4100
1997-12-11	149.00	149.31	148.00	148.50	12900
1997-12-12	149.00	150.50	148.88	150.50	3100
1997-12-15	150.13	151.13	150.13	151.00	800
1997-12-16	151.50	153.00	151.50	152.13	1100
1997-12-17	153.00	153.00	150.00	150.00	1000
1997-12-18	149.00	150.00	149.00	150.00	2700
1997-12-19	150.00	153.00	150.00	152.00	3700
1997-12-22	153.00	153.31	152.94	153.06	1400
1997-12-23	153.06	153.63	153.06	153.19	2700
1997-12-24	153.31	153.75	152.75	152.75	4200
1997-12-26	153.38	153.44	152.88	153.44	500
1997-12-29	153.44	153.44	153.00	153.44	600
1997-12-30	153.44	155.81	153.44	155.00	1800
1997-12-31	156.00	157.00	154.75	156.13	4400
1998-01-02	156.00	157.00	156.00	156.00	2400
1998-01-05	156.50	160.00	156.50	160.00	3400
1998-01-06	159.00	159.06	153.00	157.00	3700
1998-01-07	156.69	156.69	152.00	152.00	2200
1998-01-08	150.75	150.75	150.00	150.00	4600
1998-01-09	150.00	151.00	150.00	150.19	7400
1998-01-12	150.00	150.00	150.00	150.00	2900
1998-01-13	150.00	150.50	150.00	150.50	8100
1998-01-14	151.50	151.50	150.00	150.94	1300
1998-01-15	150.00	154.13	150.00	154.13	4700
1998-01-16	156.00	157.50	155.00	157.00	2800
1998-01-20	156.00	158.50	156.00	157.00	1900
1998-01-21	156.00	159.13	156.00	159.13	4200
1998-01-22	159.13	159.13	157.94	158.00	2700
1998-01-23	157.00	157.00	156.00	157.00	700
1998-01-26	156.00	157.00	155.13	157.00	2700
1998-01-27	156.50	160.63	156.50	159.94	3400
1998-01-28	163.00	164.00	160.00	161.31	7300
1998-01-29	161.00	162.50	161.00	162.50	1200
1998-01-30	162.31	163.56	162.31	162.69	2100
1998-02-02	163.63	166.00	162.94	166.00	4900
1998-02-03	167.00	168.06	166.50	167.00	2000
1998-02-04	166.00	168.31	166.00	168.31	600
1998-02-05	167.50	167.50	165.13	167.00	2600
1998-02-06	167.00	167.50	165.00	167.00	10700
1998-02-09	167.00	171.00	167.00	170.00	3300
1998-02-10	170.13	176.00	169.00	174.50	12000
1998-02-11	175.25	177.50	175.25	177.50	2400
1998-02-12	177.50	177.50	176.00	176.00	2400
1998-02-13	175.50	177.13	175.50	177.13	700
1998-02-17	176.00	176.00	172.00	173.00	2600
1998-02-18	173.50	174.00	173.00	173.94	2100
1998-02-19	173.00	173.50	172.00	172.00	1200
1998-02-20	171.00	171.00	168.00	170.00	2900
1998-02-23	170.00	171.00	170.00	170.00	1200
1998-02-24	170.00	171.06	169.00	171.00	1400
1998-02-25	172.00	175.00	172.00	172.50	2200
1998-02-26	172.00	172.56	172.00	172.56	600
1998-02-27	171.50	174.00	171.00	174.00	600
1998-03-02	174.50	174.50	171.75	171.75	1100
1998-03-03	170.50	171.56	170.31	171.00	1300
1998-03-04	170.00	170.00	169.00	169.00	2800
1998-03-05	168.00	170.00	164.00	167.75	10300
1998-03-06	168.00	170.69	168.00	170.69	2100
1998-03-09	171.00	175.06	170.56	170.56	4300
1998-03-10	174.00	175.06	173.50	173.50	5000
1998-03-11	174.50	176.19	174.00	175.00	2600
1998-03-12	175.00	176.25	175.00	176.25	1700
1998-03-13	176.25	176.50	175.50	176.50	2100
1998-03-16	176.50	177.00	175.00	176.50	7400
1998-03-17	176.75	177.00	175.13	177.00	3200
1998-03-18	177.38	177.38	176.50	177.00	1800
1998-03-19	177.00	177.00	175.69	175.69	400
1998-03-20	175.13	175.34	174.00	174.00	8100
1998-03-23	175.00	175.06	172.00	173.56	1800
1998-03-24	172.06	174.00	170.13	174.00	2700
1998-03-25	174.00	174.00	172.94	174.00	2700
1998-03-26	174.50	174.50	171.00	173.00	1800
1998-03-27	173.00	173.94	172.94	172.94	4400
1998-03-30	172.00	173.75	172.00	173.00	5200
1998-03-31	174.00	174.50	172.50	172.94	2200
1998-04-01	173.50	173.75	172.50	172.50	3900
1998-04-02	173.00	174.00	172.50	172.50	1400
1998-04-03	172.63	172.63	169.00	170.00	2200
1998-04-06	170.06	170.06	167.75	170.00	1900
1998-04-07	169.13	170.00	167.00	169.00	3300
1998-04-08	168.50	169.50	167.13	168.00	10200
1998-04-09	166.00	168.00	164.50	165.50	6000
1998-04-13	167.00	167.50	165.00	167.50	4700
1998-04-14	166.50	167.50	166.50	167.31	8200
1998-04-15	168.00	168.00	166.50	167.06	3100
1998-04-16	166.75	171.00	166.69	170.00	8100
1998-04-17	170.13	170.13	170.00	170.13	7200
1998-04-20	169.56	169.56	164.00	164.00	3900
1998-04-21	164.00	168.00	164.00	167.00	6800
1998-04-22	167.00	167.00	166.19	166.19	3600
1998-04-23	167.00	167.50	165.00	165.06	7400
1998-04-24	165.63	167.31	165.50	165.50	3000
1998-04-27	165.00	166.00	161.00	161.50	4000
1998-04-28	161.13	162.13	158.50	159.81	5400
1998-04-29	160.13	164.00	160.13	164.00	5100
1998-04-30	162.50	164.50	158.50	158.50	3900
1998-05-01	159.00	162.00	159.00	162.00	8200
1998-05-04	162.00	165.00	162.00	165.00	3000
1998-05-05	164.88	166.00	164.88	166.00	2200
1998-05-06	166.19	168.75	166.19	166.63	3100
1998-05-07	166.63	168.06	166.19	168.06	4600
1998-05-08	168.06	170.56	168.06	170.50	8600
1998-05-11	169.50	170.38	169.50	170.38	500
1998-05-12	170.00	170.50	169.13	169.19	6300
1998-05-13	170.00	170.25	169.94	170.25	8900
1998-05-14	169.13	172.00	169.00	171.38	12000
1998-05-15	171.38	173.56	171.00	173.56	3800
1998-05-18	173.63	175.25	173.63	174.50	2600
1998-05-19	175.50	175.63	174.00	174.00	10300
1998-05-20	174.50	174.50	173.00	173.50	3300
1998-05-21	173.50	173.56	172.44	172.56	1300
1998-05-22	170.63	170.63	167.25	167.25	1800
1998-05-26	167.31	173.00	167.31	170.50	18700
1998-05-27	169.00	170.25	169.00	170.00	5300
1998-05-28	170.00	172.50	170.00	172.50	1200
1998-05-29	172.50	174.00	172.50	172.81	4300
1998-06-01	174.00	175.00	173.63	174.13	2000
1998-06-02	173.50	175.00	173.50	173.94	4200
1998-06-03	176.00	176.00	174.00	175.38	1600
1998-06-04	175.38	175.38	173.25	173.25	1200
1998-06-05	173.31	176.00	173.31	175.00	1500
1998-06-08	175.75	181.00	175.75	179.75	3700
1998-06-09	179.94	179.94	175.94	178.00	1900
1998-06-10	176.50	176.50	175.25	176.50	1700
1998-06-11	176.50	176.50	174.06	174.06	2300
1998-06-12	174.06	174.06	171.94	174.00	3600
1998-06-15	174.00	174.00	169.00	169.00	1600
1998-06-16	169.75	172.00	168.50	172.00	2000
1998-06-17	172.00	174.38	172.00	174.38	800
1998-06-18	174.50	174.50	174.00	174.00	7500
1998-06-19	174.50	174.50	174.00	174.00	5300
1998-06-22	175.00	176.00	175.00	175.75	3100
1998-06-23	175.25	176.50	175.00	175.75	2100
1998-06-24	176.06	177.50	175.25	177.13	1400
1998-06-25	177.75	180.50	177.75	179.00	2600
1998-06-26	179.00	182.00	179.00	180.50	3800
1998-06-29	180.00	181.00	178.50	179.06	1700
1998-06-30	179.88	179.88	178.00	178.00	5100
1998-07-01	178.06	178.13	177.00	177.38	11700
1998-07-02	177.00	177.50	176.00	176.75	21600
1998-07-06	176.00	177.00	175.50	176.88	3400
1998-07-07	177.00	178.00	176.88	177.00	1000
1998-07-08	178.00	178.63	177.00	178.63	4400
1998-07-09	178.50	179.94	178.50	179.94	900
1998-07-10	180.94	184.75	180.88	183.50	2500
1998-07-13	183.25	184.31	183.13	184.19	1700
1998-07-14	182.00	184.75	182.00	184.50	4600
1998-07-15	185.00	185.00	184.75	185.00	3800
1998-07-16	185.00	186.88	182.00	182.75	4400
1998-07-17	183.75	184.25	182.00	183.06	800
1998-07-20	184.00	185.38	184.00	184.75	1000
1998-07-21	185.50	185.50	184.06	184.06	400
1998-07-22	185.25	187.00	184.13	184.13	3400
1998-07-23	184.00	184.00	181.50	181.50	1300
1998-07-24	181.00	182.06	178.00	178.44	3100
1998-07-27	177.50	178.44	176.81	178.44	1300
1998-07-28	178.00	178.50	175.94	177.00	4900
1998-07-29	178.50	180.00	176.25	176.25	15000
1998-07-30	177.25	177.25	176.00	176.00	14000
1998-07-31	176.00	176.00	170.75	170.75	2400
1998-08-03	169.75	170.69	169.25	169.25	2400
1998-08-04	168.50	168.88	167.63	167.63	2000
1998-08-05	168.63	168.63	164.06	165.00	6300
1998-08-06	164.00	165.00	163.75	164.13	3300
1998-08-07	164.13	167.00	164.13	164.94	4100
1998-08-10	164.00	165.00	164.00	164.56	19200
1998-08-11	162.75	162.75	160.00	160.00	2600
1998-08-12	160.50	162.75	160.50	161.81	4300
1998-08-13	160.50	160.50	159.06	160.00	4100
1998-08-14	160.00	162.00	157.50	159.00	4700
1998-08-17	159.94	161.06	159.00	161.06	3400
1998-08-18	160.50	164.75	160.50	164.13	2300
1998-08-19	164.75	164.75	162.00	162.00	1300
1998-08-20	163.00	163.00	161.00	161.88	1600
1998-08-21	160.88	160.88	158.00	160.00	2500
1998-08-24	160.00	160.00	158.50	159.50	6300
1998-08-25	159.00	159.00	156.00	156.00	4500
1998-08-26	153.00	154.00	152.75	153.75	4700
1998-08-27	153.75	153.75	147.00	149.94	6500
1998-08-28	149.00	149.00	146.50	146.56	3900
1998-08-31	146.00	146.00	139.44	141.00	5300
1998-09-01	141.00	144.00	140.84	143.50	4300
1998-09-02	144.00	152.00	144.00	151.94	5600
1998-09-03	151.00	152.00	149.00	150.50	2700
1998-09-04	150.50	150.56	150.00	150.06	3500
1998-09-08	152.00	154.13	152.00	154.13	2500
1998-09-09	153.00	154.50	153.00	154.50	2000
1998-09-10	153.50	153.50	152.00	152.06	2100
1998-09-11	151.00	151.00	149.13	150.31	4700
1998-09-14	151.31	155.00	151.31	155.00	1600
1998-09-15	154.00	155.00	153.00	154.00	2900
1998-09-16	156.00	157.00	153.25	154.56	6900
1998-09-17	152.63	154.69	151.00	151.00	5900
1998-09-18	151.00	152.00	148.00	152.00	27100
1998-09-21	151.00	153.00	151.00	153.00	500
1998-09-22	154.00	157.50	154.00	157.50	3400
1998-09-23	157.25	157.25	156.00	156.69	1300
1998-09-24	155.75	156.25	155.75	155.75	1700
1998-09-25	154.75	154.75	152.00	152.56	1400
1998-09-28	153.50	154.50	153.50	154.50	2600
1998-09-29	153.50	154.25	153.50	154.25	200
1998-09-30	152.50	152.50	150.94	152.50	4000
1998-10-01	152.00	154.00	150.50	150.63	4800
1998-10-02	151.00	151.19	150.00	150.00	9000
1998-10-05	149.50	150.00	147.50	148.81	2500
1998-10-06	148.50	149.00	146.63	146.63	14600
1998-10-07	146.50	146.50	140.00	140.06	5200
1998-10-08	140.50	140.50	132.00	132.75	7000
1998-10-09	132.75	138.50	132.75	138.50	8800
1998-10-12	139.50	139.75	139.00	139.13	1900
1998-10-13	139.50	139.50	138.75	138.75	1400
1998-10-14	138.75	140.00	137.75	138.13	4300
1998-10-15	138.75	141.38	138.75	140.75	8800
1998-10-16	140.75	142.00	140.75	142.00	8100
1998-10-19	143.00	147.31	142.00	147.13	3300
1998-10-20	147.63	148.50	147.63	148.50	5700
1998-10-21	149.50	151.50	149.50	150.50	4000
1998-10-22	149.50	149.88	149.00	149.31	3400
1998-10-23	148.50	148.56	147.25	148.25	1500
1998-10-26	149.00	150.00	148.19	148.19	1400
1998-10-27	148.25	148.31	148.25	148.31	900
1998-10-28	148.31	148.31	147.69	147.69	2200
1998-10-29	147.69	148.50	146.69	148.50	10200
1998-10-30	149.50	153.00	148.50	148.63	50500
1998-11-02	148.50	153.50	148.50	150.00	8100
1998-11-03	149.00	149.00	148.00	148.00	1800
1998-11-04	149.00	150.50	149.00	149.50	2200
1998-11-05	150.00	151.50	149.00	151.00	2500
1998-11-06	151.50	153.00	151.50	151.50	2200
1998-11-09	151.00	151.38	149.00	151.38	5100
1998-11-10	150.38	151.38	150.38	151.38	1700
1998-11-11	152.38	154.38	152.38	154.38	4800
1998-11-12	153.38	153.63	153.00	153.50	1100
1998-11-13	154.00	154.75	152.00	154.75	4200
1998-11-16	154.50	156.50	154.25	156.50	7500
1998-11-17	157.00	157.00	156.38	157.00	3800
1998-11-18	157.50	159.25	157.50	159.25	3700
1998-11-19	160.00	163.00	160.00	163.00	8400
1998-11-20	161.00	166.00	161.00	166.00	4800
1998-11-23	166.50	168.00	166.00	166.00	3100
1998-11-24	166.50	167.00	165.50	166.00	4700
1998-11-25	165.13	166.00	165.06	165.06	600
1998-11-27	166.00	166.00	166.00	166.00	100
1998-11-30	166.00	167.00	166.00	167.00	2000
1998-12-01	165.13	169.06	165.13	168.63	2200
1998-12-02	169.00	170.38	168.00	169.50	3500
1998-12-03	170.00	173.50	170.00	172.00	13600
1998-12-04	173.00	175.00	173.00	174.00	5000
1998-12-07	175.00	178.00	175.00	178.00	4000
1998-12-08	179.00	181.56	179.00	181.13	2500
1998-12-09	182.00	184.50	181.00	183.75	1600
1998-12-10	183.50	183.63	183.19	183.19	2300
1998-12-11	182.00	182.00	179.00	179.00	1100
1998-12-14	179.13	181.00	178.00	179.00	1400
1998-12-15	178.50	179.00	178.00	179.00	700
1998-12-16	180.00	180.00	178.00	178.00	1600
1998-12-17	179.00	179.00	175.00	175.00	1300
1998-12-18	172.00	174.50	172.00	174.50	2000
1998-12-21	174.94	174.94	173.63	173.94	700
1998-12-23	174.75	175.00	173.75	175.00	1500
1998-12-24	174.00	174.94	174.00	174.50	500
1998-12-28	174.00	177.06	174.00	177.06	1100
1998-12-29	177.13	180.00	177.13	180.00	1600
1998-12-30	180.00	183.00	179.00	180.25	3400
1998-12-31	180.88	181.00	180.88	181.00	1700
1999-01-04	180.00	181.00	180.00	180.94	4400
1999-01-05	180.00	180.38	180.00	180.13	2600
1999-01-06	180.13	180.50	180.13	180.13	5600
1999-01-07	179.88	182.88	179.88	182.00	9200
1999-01-08	183.00	183.50	178.50	178.75	9500
1999-01-11	179.25	180.00	174.75	176.25	6900
1999-01-12	176.00	176.00	173.50	173.50	4100
1999-01-13	172.50	173.00	172.50	172.50	1000
1999-01-14	172.88	172.88	172.00	172.13	600
1999-01-15	172.00	172.50	169.00	170.50	3800
1999-01-19	169.75	172.25	169.75	172.00	4400
1999-01-20	172.00	174.00	172.00	172.00	800
1999-01-21	171.88	172.75	170.00	170.00	1200
1999-01-22	169.25	169.50	166.50	166.50	1300
1999-01-25	166.50	168.00	160.00	167.00	104700
1999-01-26	166.00	169.50	164.00	169.50	2500
1999-01-27	172.50	172.50	171.00	171.00	1600
1999-01-28	170.50	174.00	169.00	173.00	3400
1999-01-29	172.00	172.06	171.00	171.88	1000
1999-02-01	171.88	175.63	171.88	174.50	3800
1999-02-02	175.50	180.00	175.50	178.81	6600
1999-02-03	179.50	180.00	175.00	177.00	2800
1999-02-04	176.50	180.00	176.00	179.50	2200
1999-02-05	178.50	179.50	177.00	177.56	3500
1999-02-08	179.00	181.00	179.00	180.06	1100
1999-02-09	180.00	180.00	179.00	180.00	2400
1999-02-10	179.00	182.00	179.00	180.50	3300
1999-02-11	180.00	180.06	180.00	180.00	700
1999-02-12	180.00	180.00	178.31	178.44	4400
1999-02-16	178.00	180.00	177.50	179.00	3700
1999-02-17	178.00	178.00	175.50	177.00	5400
1999-02-18	177.00	178.25	176.88	178.00	1100
1999-02-19	179.00	179.00	177.50	178.00	4900
1999-02-22	177.50	178.00	177.50	178.00	200
1999-02-23	178.50	179.50	178.50	179.50	800
1999-02-24	179.50	179.75	178.63	179.50	6800
1999-02-25	179.50	180.00	179.13	179.13	2700
1999-02-26	179.13	180.00	179.13	180.00	3000
1999-03-01	180.00	181.50	180.00	181.50	1100
1999-03-02	182.50	186.00	182.50	184.50	3400
1999-03-03	184.13	184.25	184.13	184.25	600
1999-03-04	183.25	183.25	180.75	181.00	3200
1999-03-05	182.00	182.00	180.50	181.00	2500
1999-03-08	181.00	182.00	181.00	182.00	700
1999-03-09	182.00	182.00	181.00	181.00	400
1999-03-10	180.00	180.50	180.00	180.00	5000
1999-03-11	181.00	181.06	180.13	180.13	800
1999-03-12	180.56	181.00	180.25	180.25	900
1999-03-15	180.25	181.00	180.00	181.00	2700
1999-03-16	180.25	181.00	179.00	181.00	3200
1999-03-17	180.00	181.00	180.00	181.00	3000
1999-03-18	179.50	179.50	179.00	179.00	3700
1999-03-19	179.00	181.25	179.00	181.00	2200
1999-03-22	180.13	181.50	179.94	181.50	2400
1999-03-23	181.50	182.00	180.00	180.25	1200
1999-03-24	179.50	180.13	179.00	179.00	3000
1999-03-25	179.75	180.00	178.00	179.00	15400
1999-03-26	179.00	180.00	179.00	179.75	1900
1999-03-29	181.00	184.00	181.00	183.94	2000
1999-03-30	184.31	186.00	184.00	184.19	1300
1999-03-31	183.50	183.50	180.25	180.25	5600
1999-04-01	180.50	180.50	180.00	180.38	7300
1999-04-05	181.50	181.50	179.25	179.25	10500
1999-04-06	179.25	180.75	179.25	180.13	3900
1999-04-07	180.00	180.00	180.00	180.00	12300
1999-04-08	180.00	180.00	176.00	177.00	2100
1999-04-09	176.00	177.31	175.00	177.31	2400
1999-04-12	176.38	177.50	174.00	176.50	4300
1999-04-13	177.00	178.75	176.63	178.75	3600
1999-04-14	179.13	183.00	178.00	182.50	3800
1999-04-15	182.00	184.00	182.00	182.44	2300
1999-04-16	182.00	182.00	179.50	180.31	2800
1999-04-19	180.63	182.00	178.00	179.00	2300
1999-04-20	180.00	180.50	179.25	179.75	2100
1999-04-21	180.50	181.50	180.00	181.00	3600
1999-04-22	183.00	183.00	182.50	182.56	1100
1999-04-23	182.75	182.75	181.50	181.63	1400
1999-04-26	182.00	182.50	182.00	182.13	9200
1999-04-27	182.00	184.00	182.00	184.00	2100
1999-04-28	184.00	185.44	184.00	184.94	1000
1999-04-29	184.50	184.50	181.00	183.00	2800
1999-04-30	184.50	187.00	184.50	186.50	8100
1999-05-03	186.38	186.38	184.50	184.50	1800
1999-05-04	185.00	187.50	185.00	187.50	2600
1999-05-05	186.50	186.50	182.00	184.00	3400
1999-05-06	183.00	184.06	182.00	184.06	4900
1999-05-07	184.06	185.50	184.00	185.50	3500
1999-05-10	186.50	187.50	185.50	187.13	1500
1999-05-11	186.00	186.38	185.00	186.38	15500
1999-05-12	186.38	188.00	186.38	188.00	1500
1999-05-13	188.00	193.00	188.00	192.00	2800
1999-05-14	190.00	190.88	190.00	190.50	2500
1999-05-17	189.88	189.88	187.50	187.63	1000
1999-05-18	187.63	189.00	187.63	188.81	1100
1999-05-19	188.81	192.50	188.81	191.50	3100
1999-05-20	190.50	191.00	190.50	191.00	600
1999-05-21	191.00	191.25	190.81	191.25	400
1999-05-24	191.81	191.81	189.00	189.00	12100
1999-05-25	188.00	188.25	187.50	187.50	5300
1999-05-26	188.50	188.50	187.50	188.50	3500
1999-05-27	188.50	188.63	187.56	188.00	4500
1999-05-28	188.13	189.00	188.00	188.75	9400
1999-06-01	189.25	190.13	187.00	190.13	4600
1999-06-02	190.00	190.25	189.31	190.06	2300
1999-06-03	190.13	190.13	188.25	189.00	2800
1999-06-04	188.00	188.00	180.00	186.25	10200
1999-06-07	186.00	187.00	186.00	187.00	400
1999-06-08	186.00	186.00	181.00	181.50	3400
1999-06-09	180.50	182.00	180.00	182.00	2300
1999-06-10	181.00	182.00	181.00	181.56	700
1999-06-14	180.56	182.00	180.56	182.00	1600
1999-06-15	182.50	183.50	182.50	183.50	300
1999-06-16	183.00	183.50	182.25	182.25	1000
1999-06-17	182.75	182.75	181.50	181.56	900
1999-06-18	184.50	184.50	183.75	183.81	4900
1999-06-21	184.00	184.50	181.50	182.50	2300
1999-06-22	182.00	184.06	182.00	184.06	3500
1999-06-23	183.13	183.13	182.50	182.56	900
1999-06-24	182.56	182.56	182.13	182.13	3700
1999-06-25	181.50	181.50	178.75	179.06	4000
1999-06-28	179.75	180.00	179.50	180.00	4700
1999-06-29	181.50	185.00	180.00	184.50	3100
1999-06-30	183.50	187.00	183.00	187.00	2500
1999-07-01	186.00	187.00	186.00	187.00	900
1999-07-02	187.00	189.00	187.00	188.94	5100
1999-07-06	189.00	189.00	186.44	186.44	1800
1999-07-07	187.00	187.00	182.69	183.50	10400
1999-07-08	184.00	185.00	182.50	184.00	7100
1999-07-09	184.06	184.81	180.50	182.00	5100
1999-07-12	182.00	183.00	182.00	182.50	3100
1999-07-13	182.25	182.50	180.63	180.63	1100
1999-07-14	180.50	182.50	180.00	182.25	3000
1999-07-15	181.25	182.38	180.50	182.38	300
1999-07-16	182.50	186.00	182.50	184.00	6300
1999-07-19	183.00	187.00	183.00	186.25	3600
1999-07-20	186.25	191.00	185.00	190.50	5900
1999-07-21	190.00	190.00	186.50	188.00	3300
1999-07-22	189.00	190.50	189.00	190.06	3800
1999-07-23	190.00	190.00	189.81	190.00	1900
1999-07-26	189.00	190.56	189.00	190.56	16200
1999-07-27	190.50	192.00	190.50	190.75	4400
1999-07-28	190.50	190.88	190.00	190.88	13200
1999-07-29	190.50	191.00	190.50	190.94	30300
1999-07-30	190.56	191.50	190.06	191.50	8300
1999-08-02	191.50	191.88	189.00	190.00	10000
1999-08-03	189.00	191.00	189.00	191.00	17100
1999-08-04	190.00	190.50	190.00	190.50	7600
1999-08-05	191.00	191.00	188.50	190.88	2700
1999-08-06	190.00	190.00	188.00	188.00	3200
1999-08-09	187.00	187.00	182.00	183.00	2500
1999-08-10	183.50	184.50	183.00	184.50	5400
1999-08-11	185.00	185.00	185.00	185.00	100
1999-08-12	186.00	186.00	184.00	186.00	3800
1999-08-13	186.00	186.00	184.50	184.50	1000
1999-08-16	180.00	180.00	164.00	176.00	279100
1999-08-17	177.00	178.25	175.06	177.81	57600
1999-08-18	178.00	179.50	178.00	178.38	27200
1999-08-19	178.38	179.88	178.25	179.13	11100
1999-08-20	179.19	180.50	178.75	180.25	3500
1999-08-23	179.50	180.00	179.00	179.00	1400
1999-08-24	178.13	178.50	177.00	178.50	5600
1999-08-25	179.50	181.25	179.50	179.56	18700
1999-08-26	179.00	179.00	178.50	178.50	14000
1999-08-27	178.50	178.50	176.00	176.50	1500
1999-08-30	175.75	175.75	174.50	174.50	1500
1999-08-31	174.50	176.00	174.13	175.63	6000
1999-09-01	175.50	176.00	174.00	175.50	3300
1999-09-02	174.50	175.25	174.38	175.00	3600
1999-09-03	175.50	178.00	175.50	178.00	8800
1999-09-07	179.00	180.50	178.00	180.38	8300
1999-09-08	180.00	180.00	177.50	177.50	7400
1999-09-09	177.50	178.31	176.44	176.44	2300
1999-09-10	176.00	176.00	175.38	175.38	800
1999-09-13	175.44	175.50	175.00	175.00	2300
1999-09-14	174.00	176.00	173.75	175.25	13600
1999-09-15	175.13	176.75	175.13	176.50	13700
1999-09-16	176.00	176.00	174.00	175.00	3400
1999-09-17	174.00	175.50	174.00	174.00	21200
1999-09-20	173.50	180.13	173.50	180.13	16300
1999-09-21	179.50	182.00	179.50	182.00	21500
1999-09-22	182.00	182.00	179.75	182.00	5500
1999-09-23	181.88	184.38	181.75	184.38	5400
1999-09-24	183.38	183.38	182.00	183.25	24100
1999-09-27	183.00	183.00	182.00	182.63	14800
1999-09-28	182.63	185.50	182.38	185.00	21700
1999-09-29	184.50	185.00	183.00	183.38	1800
1999-09-30	183.38	184.00	182.00	182.06	29400
1999-10-01	182.06	182.06	180.00	180.50	9200
1999-10-04	179.50	179.50	177.75	178.00	1900
1999-10-05	178.00	178.00	175.00	175.50	1500
1999-10-06	175.00	176.25	175.00	176.00	1600
1999-10-07	176.25	177.75	176.25	177.75	8800
1999-10-08	176.75	178.75	176.00	178.75	13900
1999-10-11	178.75	179.25	178.00	179.25	3200
1999-10-12	178.50	179.00	170.25	172.50	13300
1999-10-13	171.50	172.00	171.00	171.50	21900
1999-10-14	171.50	172.50	171.00	172.50	7700
1999-10-15	172.75	172.75	170.00	170.25	2100
1999-10-18	170.00	170.25	167.63	168.50	13800
1999-10-19	169.00	173.00	169.00	172.00	5000
1999-10-20	172.00	172.06	171.25	171.44	9500
1999-10-21	170.50	171.00	169.50	171.00	1900
1999-10-22	171.00	174.00	170.50	174.00	12100
1999-10-25	174.00	174.00	172.00	173.38	3900
1999-10-26	173.50	177.00	173.50	177.00	5300
1999-10-27	177.00	177.69	177.00	177.69	3600
1999-10-28	176.19	176.19	172.25	172.25	6500
1999-10-29	172.25	173.00	172.25	172.94	6400
1999-11-01	172.94	174.88	172.94	173.75	7600
1999-11-02	173.75	174.50	172.00	172.69	9500
1999-11-03	172.88	174.88	172.88	174.88	3900
1999-11-04	174.00	174.06	174.00	174.00	800
1999-11-05	174.00	174.06	174.00	174.06	2400
1999-11-08	173.00	173.06	170.50	170.56	22900
1999-11-09	171.19	171.19	169.25	170.25	800
1999-11-10	170.25	170.25	168.06	168.56	13000
1999-11-11	167.56	167.56	164.19	164.19	6600
1999-11-12	164.19	167.19	164.19	167.19	12000
1999-11-15	168.00	168.25	166.00	166.06	6800
1999-11-16	167.00	167.00	165.88	167.00	4300
1999-11-17	167.00	167.00	165.00	166.00	7400
1999-11-18	165.50	166.44	165.50	166.44	2000
1999-11-19	166.44	167.00	166.25	167.00	8100
1999-11-22	167.00	167.00	165.00	165.00	3200
1999-11-23	164.50	165.00	161.50	162.50	6200
1999-11-24	162.25	162.38	160.00	160.94	34400
1999-11-26	160.00	160.00	159.00	160.00	2000
1999-11-29	161.00	161.00	157.50	157.50	24100
1999-11-30	157.38	158.00	156.75	157.25	18800
1999-12-01	157.25	157.25	155.00	155.00	8500
1999-12-02	154.00	154.50	147.00	147.50	14500
1999-12-03	148.00	150.25	148.00	149.50	77000
1999-12-06	150.00	155.00	150.00	154.25	21900
1999-12-07	154.75	154.75	153.25	154.25	23000
1999-12-08	154.25	156.00	153.63	154.31	47200
1999-12-09	154.00	154.00	149.88	149.88	2500
1999-12-10	149.88	152.50	149.88	150.00	12500
1999-12-13	149.75	149.75	146.00	146.00	6300
1999-12-14	145.50	146.50	144.00	146.00	5000
1999-12-15	144.75	145.25	143.25	145.00	19600
1999-12-16	144.00	148.50	143.63	147.38	8500
1999-12-17	149.00	149.00	146.75	147.50	15800
1999-12-20	147.88	148.00	147.25	147.25	14900
1999-12-21	146.50	148.00	146.50	147.38	13600
1999-12-22	147.31	152.50	147.31	151.44	26000
1999-12-23	151.63	151.81	149.00	149.00	6400
1999-12-27	147.50	149.50	146.50	149.50	10500
1999-12-28	148.25	150.50	148.00	148.50	11600
1999-12-29	149.00	150.75	149.00	150.75	10500
1999-12-30	151.00	155.00	150.00	155.00	18300
1999-12-31	154.00	155.00	151.00	155.00	3100
2000-01-03	154.00	154.00	148.00	148.88	9700
2000-01-04	148.00	148.00	144.69	144.69	10800
2000-01-05	144.75	147.00	144.75	147.00	7800
2000-01-06	146.00	146.13	145.25	146.13	7300
2000-01-07	146.88	150.50	146.88	150.00	44300
2000-01-10	153.00	155.50	151.00	151.00	23000
2000-01-11	151.06	153.50	151.06	152.50	14800
2000-01-12	152.56	155.00	152.50	154.63	14200
2000-01-13	154.63	154.63	152.13	152.13	9100
2000-01-14	151.38	151.38	150.00	151.00	4100
2000-01-18	150.00	150.00	147.00	148.63	5200
2000-01-19	149.63	151.00	145.56	147.50	17900
2000-01-20	148.00	148.00	142.25	142.25	9200
2000-01-21	142.00	142.00	139.75	141.50	15400
2000-01-24	141.50	142.00	136.50	137.50	51400
2000-01-25	137.50	137.50	134.00	134.69	18200
2000-01-26	150.00	158.50	150.00	155.00	123600
2000-01-27	154.50	155.88	153.00	155.63	31600
2000-01-28	155.00	160.00	154.63	155.00	29300
2000-01-31	154.94	165.00	154.50	164.00	46700
2000-02-01	163.00	163.13	161.50	162.25	28100
2000-02-02	163.00	171.00	162.50	164.00	34100
2000-02-03	164.25	167.50	164.25	167.06	22100
2000-02-04	168.00	168.00	165.00	165.00	18600
2000-02-07	164.00	164.00	161.00	161.88	20400
2000-02-08	160.75	160.75	158.00	158.19	5700
2000-02-09	158.19	158.19	153.25	155.00	13300
2000-02-10	154.00	154.00	147.50	147.56	19500
2000-02-11	145.75	147.00	144.00	145.50	21500
2000-02-14	144.00	144.00	139.50	140.13	23500
2000-02-15	141.50	142.75	137.50	137.50	16800
2000-02-16	137.50	142.00	137.50	140.56	20000
2000-02-17	141.00	143.00	136.00	138.88	11200
2000-02-18	138.88	139.75	137.00	137.00	7600
2000-02-22	137.50	137.50	134.00	134.44	15100
2000-02-23	135.00	135.00	134.25	134.31	9000
2000-02-24	134.31	134.31	132.00	133.00	9300
2000-02-25	132.25	132.63	131.50	131.94	11400
2000-02-28	131.13	131.19	127.63	130.38	28100
2000-02-29	130.75	131.00	130.00	130.75	10800
2000-03-01	130.00	130.06	128.50	128.75	9600
2000-03-02	129.00	129.50	128.00	129.50	12800
2000-03-03	129.50	129.50	127.81	128.13	10000
2000-03-06	126.50	126.75	121.63	122.25	27800
2000-03-07	119.00	119.00	113.50	113.50	26400
2000-03-08	113.50	117.50	111.50	117.13	65600
2000-03-09	117.13	117.13	114.50	115.50	24500
2000-03-10	115.50	117.50	115.50	116.00	30400
2000-03-13	115.00	116.25	114.50	116.00	22500
2000-03-14	116.00	118.50	115.50	118.00	16100
2000-03-15	118.00	119.25	118.00	119.25	14300
2000-03-16	120.00	131.94	120.00	131.94	29900
2000-03-17	131.00	132.50	126.50	127.50	25800
2000-03-20	127.50	127.50	124.63	125.00	8200
2000-03-21	124.00	126.13	124.00	126.06	11200
2000-03-22	126.31	133.00	126.31	131.50	16200
2000-03-23	131.56	132.13	130.00	132.00	9300
2000-03-24	132.06	133.00	130.94	131.75	20600
2000-03-27	130.00	130.00	129.50	129.50	8800
2000-03-28	129.50	132.50	129.44	131.44	18200
2000-03-29	131.75	135.75	131.75	135.75	90900
2000-03-30	135.75	146.50	135.75	145.75	28400
2000-03-31	145.50	148.75	145.13	145.50	29100
2000-04-03	144.50	144.50	141.88	142.88	14200
2000-04-04	142.50	145.50	142.50	145.50	11000
2000-04-05	144.50	150.00	144.00	149.38	37100
2000-04-06	149.38	152.00	148.50	151.25	24900
2000-04-07	151.25	154.50	150.88	154.25	14700
2000-04-10	154.00	154.00	151.38	151.38	28600
2000-04-11	151.38	152.31	150.00	152.19	13200
2000-04-12	152.00	152.69	149.50	149.75	11700
2000-04-13	149.88	150.75	149.25	149.31	12200
2000-04-14	147.50	147.50	144.00	144.88	23600
2000-04-17	144.00	144.00	141.75	142.75	26400
2000-04-18	143.75	144.00	141.72	143.50	14100
2000-04-19	141.63	142.88	141.50	142.88	19600
2000-04-20	141.88	141.88	139.75	140.25	15900
2000-04-24	139.00	139.44	139.00	139.13	8500
2000-04-25	139.13	143.00	139.13	142.50	19100
2000-04-26	142.00	142.00	140.25	141.50	12200
2000-04-27	139.63	142.00	139.63	142.00	36300
2000-04-28	142.00	145.00	141.94	145.00	4600
2000-05-01	145.00	150.63	145.00	148.00	17700
2000-05-02	148.00	148.50	145.00	145.00	13600
2000-05-03	144.00	145.50	140.13	140.13	15300
2000-05-04	139.00	141.00	139.00	139.25	11100
2000-05-05	139.50	140.25	139.00	139.69	13300
2000-05-08	139.63	139.63	138.75	139.25	6300
2000-05-09	139.25	140.00	137.50	137.50	18900
2000-05-10	137.50	138.06	137.00	137.25	12900
2000-05-11	137.44	139.50	137.44	139.50	9600
2000-05-12	139.00	140.00	138.00	138.13	14200
2000-05-15	139.13	143.00	138.75	142.00	17100
2000-05-16	141.75	141.75	139.50	141.25	17500
2000-05-17	139.75	140.06	137.50	137.50	13700
2000-05-18	138.25	138.31	136.00	138.06	12400
2000-05-19	138.00	141.00	137.88	139.63	5500
2000-05-22	139.50	140.75	139.00	140.69	16900
2000-05-23	140.69	141.00	140.13	140.88	17500
2000-05-24	140.88	145.25	140.25	145.25	24500
2000-05-25	146.00	146.50	141.94	143.25	24100
2000-05-26	142.75	143.75	142.25	143.00	9600
2000-05-30	141.25	147.50	141.00	147.50	9500
2000-05-31	146.00	146.00	143.75	143.94	11600
2000-06-01	144.06	149.50	144.06	148.25	23600
2000-06-02	147.25	149.75	146.50	149.75	57000
2000-06-05	149.69	149.69	147.25	149.06	24800
2000-06-06	150.00	150.25	148.00	148.00	21200
2000-06-07	148.00	149.00	147.19	149.00	10200
2000-06-08	149.06	149.06	147.25	147.88	9000
2000-06-09	147.88	149.50	147.88	148.50	6400
2000-06-12	148.50	148.50	145.25	145.75	18300
2000-06-13	145.94	146.75	145.00	145.50	15100
2000-06-14	145.25	145.88	143.00	145.44	9200
2000-06-15	145.00	148.00	145.00	147.69	8200
2000-06-16	148.00	149.75	147.75	149.75	18000
2000-06-19	149.00	150.00	148.38	150.00	15400
2000-06-20	149.50	151.50	149.00	150.00	37500
2000-06-21	149.50	149.50	149.00	149.13	2700
2000-06-22	149.13	149.13	147.25	147.25	10500
2000-06-23	147.25	147.25	145.13	145.63	5600
2000-06-26	145.38	145.38	139.00	139.94	55300
2000-06-27	140.25	140.50	139.00	139.38	17100
2000-06-28	139.38	143.75	139.00	143.75	20800
2000-06-29	143.75	143.88	143.00	143.00	1300
2000-06-30	143.38	144.00	141.25	141.63	14300
2000-07-03	141.13	142.19	141.06	142.19	6200
2000-07-05	142.50	144.75	142.00	143.25	8500
2000-07-06	143.28	143.28	140.00	141.13	12500
2000-07-07	141.75	144.00	141.38	143.88	6800
2000-07-10	143.63	147.00	143.63	146.75	8200
2000-07-11	146.75	147.38	146.50	147.25	5200
2000-07-12	147.00	148.00	146.56	147.13	8600
2000-07-13	146.75	148.00	146.25	147.75	10500
2000-07-14	148.25	150.88	148.19	150.63	12400
2000-07-17	150.50	151.50	148.25	149.00	7600
2000-07-18	150.00	150.25	148.50	148.50	9000
2000-07-19	148.75	148.75	147.50	147.50	1700
2000-07-20	148.25	151.38	148.19	151.00	7400
2000-07-21	150.50	150.50	148.00	148.00	12500
2000-07-24	147.00	147.00	144.50	145.13	12900
2000-07-25	145.13	146.13	145.00	145.94	10600
2000-07-26	145.50	148.88	145.25	148.88	15900
2000-07-27	149.13	152.50	149.13	152.25	11500
2000-07-28	152.38	152.38	150.25	151.00	10000
2000-07-31	151.00	154.63	151.00	154.63	7000
2000-08-01	155.00	155.50	153.00	153.00	7500
2000-08-02	152.00	152.00	146.25	147.19	19400
2000-08-03	146.00	147.88	145.75	147.88	15800
2000-08-04	147.38	149.38	145.88	149.38	16300
2000-08-07	149.38	154.13	149.38	154.06	45300
2000-08-08	154.06	154.88	153.00	153.00	7300
2000-08-09	152.00	152.00	149.00	150.25	9000
2000-08-10	150.00	150.06	149.13	149.13	3200
2000-08-11	149.00	153.75	149.00	153.00	9500
2000-08-14	153.00	153.38	152.63	153.38	5700
2000-08-15	153.38	153.38	149.00	149.81	17800
2000-08-16	149.50	150.19	149.31	149.56	16500
2000-08-17	149.13	150.75	149.13	150.00	11000
2000-08-18	149.75	150.00	149.50	149.50	23600
2000-08-21	149.38	149.38	147.75	147.75	11400
2000-08-22	148.13	149.50	148.13	148.88	19100
2000-08-23	148.75	149.88	148.75	149.19	9400
2000-08-24	149.00	150.25	149.00	150.06	3700
2000-08-25	148.50	148.75	146.13	146.19	24800
2000-08-28	146.00	146.00	144.13	144.19	6900
2000-08-29	144.13	144.25	143.44	144.25	5100
2000-08-30	144.25	145.63	144.06	145.63	3200
2000-08-31	145.50	146.00	144.75	145.88	7200
2000-09-01	145.00	145.38	143.06	145.38	12300
2000-09-05	145.13	145.13	144.63	144.69	4400
2000-09-06	144.69	144.94	144.50	144.75	5900
2000-09-07	144.81	147.13	144.75	147.13	20700
2000-09-08	147.00	147.00	144.00	144.13	15200
2000-09-11	145.00	147.06	145.00	147.00	19400
2000-09-12	147.50	151.00	147.50	149.50	20900
2000-09-13	149.88	149.88	144.88	146.50	20000
2000-09-14	146.50	146.63	145.88	145.88	4300
2000-09-15	145.50	147.19	145.50	147.19	8000
2000-09-18	147.75	147.94	145.00	145.00	8600
2000-09-19	144.50	144.94	144.50	144.94	16800
2000-09-20	144.75	145.31	144.44	145.00	13400
2000-09-21	145.00	145.50	142.63	144.06	12600
2000-09-22	143.00	145.50	142.81	145.50	11000
2000-09-25	145.38	149.13	142.88	148.88	15100
2000-09-26	148.50	148.94	145.75	146.25	6700
2000-09-27	146.50	147.00	145.44	146.50	9100
2000-09-28	147.50	150.69	147.50	150.25	29400
2000-09-29	150.00	152.38	149.06	151.75	39200
2000-10-02	151.75	153.25	150.25	150.63	8200
2000-10-03	150.63	150.75	149.81	150.00	8200
2000-10-04	149.50	150.63	146.50	148.63	14500
2000-10-05	148.50	149.00	145.75	145.75	8100
2000-10-06	146.00	146.00	143.63	144.13	14600
2000-10-09	144.13	145.69	143.00	145.69	11400
2000-10-10	145.69	145.69	143.50	145.06	9300
2000-10-11	145.00	148.50	145.00	145.00	15900
2000-10-12	144.81	144.81	139.75	142.56	22800
2000-10-13	143.00	143.75	143.00	143.13	13600
2000-10-16	142.88	143.31	140.00	140.25	12600
2000-10-17	140.25	140.38	138.13	139.94	29500
2000-10-18	139.94	140.13	139.00	139.94	13400
2000-10-19	139.94	141.50	139.50	140.25	26500
2000-10-20	139.50	140.00	139.25	139.88	13000
2000-10-23	139.38	139.81	138.63	139.81	15500
2000-10-24	139.88	140.13	138.56	139.44	9200
2000-10-25	139.50	140.00	138.69	138.69	12500
2000-10-26	138.94	139.50	133.50	137.31	25900
2000-10-27	137.00	141.00	136.88	141.00	8000
2000-10-30	140.94	144.75	139.50	144.44	15600
2000-10-31	145.38	145.38	142.13	144.88	9600
2000-11-01	141.50	141.50	137.00	140.25	35600
2000-11-02	140.25	143.00	140.25	142.69	19000
2000-11-03	142.69	147.25	141.94	146.94	22500
2000-11-06	146.88	146.88	144.31	145.25	30100
2000-11-07	145.25	146.00	143.50	143.81	26900
2000-11-08	143.88	143.88	142.00	143.25	27600
2000-11-09	143.00	144.00	140.50	143.75	26100
2000-11-10	143.25	144.44	141.13	144.44	9000
2000-11-13	141.50	144.44	141.50	144.31	21400
2000-11-14	145.00	148.25	145.00	147.50	22400
2000-11-15	147.50	148.13	146.31	147.13	24100
2000-11-16	146.94	148.00	144.00	145.13	20900
2000-11-17	146.38	149.00	146.38	147.50	17900
2000-11-20	147.25	147.31	145.75	146.31	15500
2000-11-21	146.38	146.38	143.69	143.69	22800
2000-11-22	144.88	145.00	140.50	144.75	31200
2000-11-24	144.75	145.00	144.50	145.00	11600
2000-11-27	144.50	144.50	141.88	143.00	20500
2000-11-28	143.50	146.00	142.75	145.00	25100
2000-11-29	145.31	149.88	145.31	149.50	22300
2000-11-30	149.00	149.88	146.94	148.88	24100
2000-12-01	148.88	150.75	148.38	150.75	28400
2000-12-04	150.50	154.38	149.75	152.56	28600
2000-12-05	152.56	162.50	152.56	162.06	37800
2000-12-06	162.00	168.00	161.50	164.06	59500
2000-12-07	164.50	164.50	160.13	160.25	74500
2000-12-08	160.25	165.00	160.25	165.00	39100
2000-12-11	165.00	170.75	165.00	169.63	27400
2000-12-12	169.13	169.31	167.63	168.38	17800
2000-12-13	167.63	170.13	167.63	170.13	21400
2000-12-14	169.13	169.41	166.63	167.00	33300
2000-12-15	167.06	167.50	164.81	165.06	31200
2000-12-18	165.75	167.25	165.75	166.75	16300
2000-12-19	166.44	166.75	163.50	164.25	15400
2000-12-20	164.00	169.44	162.50	168.00	25000
2000-12-21	168.00	173.63	166.25	170.13	29900
2000-12-22	170.13	174.25	170.06	173.75	14100
2000-12-26	173.81	173.88	170.50	173.88	8300
2000-12-27	174.38	179.13	174.13	179.13	22400
2000-12-28	179.13	183.25	178.56	181.00	30700
2000-12-29	181.00	181.25	178.88	181.00	26000
2001-01-02	180.25	180.25	171.00	174.50	22800
2001-01-03	173.50	178.88	173.50	178.00	31500
2001-01-04	178.06	178.06	172.00	172.25	38400
2001-01-05	171.50	171.50	162.50	163.88	46500
2001-01-08	163.88	169.75	163.88	169.63	48500
2001-01-09	169.69	169.88	165.13	165.81	29900
2001-01-10	165.81	168.50	165.81	167.06	15100
2001-01-11	167.50	167.50	164.13	165.31	14800
2001-01-12	165.31	165.31	159.75	160.88	41000
2001-01-16	160.25	169.00	160.25	169.00	34000
2001-01-17	169.75	169.75	163.00	165.00	72400
2001-01-18	164.00	167.25	163.13	167.19	18900
2001-01-19	166.75	166.75	162.50	163.25	12500
2001-01-22	163.31	168.75	163.31	167.75	20800
2001-01-23	168.00	168.00	163.00	165.50	23900
2001-01-24	165.75	168.75	165.75	166.88	9000
2001-01-25	167.63	169.75	167.13	167.88	9200
2001-01-26	168.38	169.00	164.13	167.50	12200
2001-01-29	164.00	165.00	159.94	164.99	68300
2001-01-30	165.90	167.30	162.66	167.00	22200
2001-01-31	165.20	166.50	161.50	164.75	67900
2001-02-01	164.25	166.50	162.53	166.39	7300
2001-02-02	167.25	168.67	164.75	166.82	26300
2001-02-05	166.83	171.30	165.81	170.80	15800
2001-02-06	171.30	171.30	168.69	170.00	21200
2001-02-07	171.00	173.00	170.00	171.70	19000
2001-02-08	171.70	171.70	166.00	167.00	22500
2001-02-09	167.00	169.00	165.00	169.00	14300
2001-02-12	168.00	173.75	168.00	172.95	22500
2001-02-13	172.73	172.73	169.50	171.95	14500
2001-02-14	172.90	172.90	170.34	171.25	15200
2001-02-15	170.50	171.00	167.05	169.00	15500
2001-02-16	169.00	169.00	165.75	166.75	14400
2001-02-20	166.00	166.00	162.00	163.00	89100
2001-02-21	161.50	163.05	161.15	163.00	56900
2001-02-22	164.00	169.60	163.40	166.10	467900
2001-02-23	165.85	169.00	164.55	168.07	88400
2001-02-26	167.10	171.50	167.10	169.50	42400
2001-02-27	170.50	174.40	170.20	174.30	47000
2001-02-28	175.00	180.00	175.00	179.75	76100
2001-03-01	181.00	183.25	178.00	178.90	121800
2001-03-02	178.90	183.75	178.90	182.00	54300
2001-03-05	183.75	186.50	181.00	183.68	72200
2001-03-06	185.50	185.50	183.90	185.50	42400
2001-03-07	185.50	187.20	185.50	186.02	38300
2001-03-08	185.90	186.54	185.00	185.80	61000
2001-03-09	185.80	188.25	185.50	186.05	31300
2001-03-12	186.00	188.10	185.10	185.30	58500
2001-03-13	186.00	186.37	184.10	186.14	45200
2001-03-14	186.14	186.14	183.30	184.28	60100
2001-03-15	184.28	190.00	184.28	186.21	48800
2001-03-16	186.50	189.50	186.50	187.05	36300
2001-03-19	187.00	188.00	182.50	185.00	75800
2001-03-20	185.75	187.99	183.70	184.10	47200
2001-03-21	184.30	184.75	183.12	183.70	43100
2001-03-22	183.50	183.50	176.00	179.00	79900
2001-03-23	180.00	184.75	180.00	184.50	54100
2001-03-26	184.20	186.50	183.10	184.00	42600
2001-03-27	184.00	186.50	182.30	186.50	33200
2001-03-28	185.50	186.50	183.00	185.65	33700
2001-03-29	184.65	185.75	183.70	185.00	38300
2001-03-30	184.05	190.50	184.05	187.00	88300
2001-04-02	185.50	188.50	184.50	185.00	51500
2001-04-03	184.91	188.00	181.00	183.50	45900
2001-04-04	183.50	185.50	182.50	183.56	33200
2001-04-05	183.56	188.00	183.56	187.18	23600
2001-04-06	186.75	187.20	184.25	185.13	23800
2001-04-09	185.13	189.00	185.10	187.50	37400
2001-04-10	187.00	194.78	186.05	194.74	69700
2001-04-11	195.74	195.74	190.87	193.92	36700
2001-04-12	193.92	194.00	192.70	194.00	30500
2001-04-16	194.00	194.00	191.40	193.90	23800
2001-04-17	193.95	201.00	193.74	199.00	55300
2001-04-18	199.01	203.86	198.20	201.50	55500
2001-04-19	201.00	205.40	201.00	203.50	30400
2001-04-20	202.50	202.50	196.50	197.25	22800
2001-04-23	197.75	199.25	196.50	199.00	20100
2001-04-24	199.00	200.14	194.58	195.75	61800
2001-04-25	195.00	200.50	195.00	199.90	24500
2001-04-26	199.93	204.30	199.25	203.40	25000
2001-04-27	204.80	206.25	203.50	205.00	16300
2001-04-30	206.00	207.47	196.25	196.25	42600
2001-05-01	197.25	200.50	193.50	199.60	35900
2001-05-02	199.61	200.00	192.00	194.74	50500
2001-05-03	194.74	195.00	189.50	195.00	32400
2001-05-04	195.00	198.25	191.61	198.05	28700
2001-05-07	197.10	199.25	195.50	197.10	31200
2001-05-08	198.00	198.50	196.20	198.25	12400
2001-05-09	198.25	199.95	196.70	199.95	18000
2001-05-10	200.00	200.00	195.50	199.16	29500
2001-05-11	199.00	201.00	191.41	194.00	40400
2001-05-14	193.00	193.01	189.13	189.14	31500
2001-05-15	189.14	189.14	185.52	187.73	67300
2001-05-16	185.75	190.00	185.75	189.50	33000
2001-05-17	189.50	189.75	186.25	189.75	26100
2001-05-18	189.00	192.50	188.75	190.93	17400
2001-05-21	190.50	193.30	190.49	192.05	36600
2001-05-22	192.35	196.00	190.40	194.72	45400
2001-05-23	194.25	194.27	192.00	192.64	37100
2001-05-24	192.64	192.95	190.50	190.94	48900
2001-05-25	191.25	195.00	191.25	194.50	15500
2001-05-29	198.00	200.25	196.00	196.80	32900
2001-05-30	195.00	195.00	190.05	191.00	119400
2001-05-31	190.00	196.50	190.00	195.75	75600
2001-06-01	195.75	195.75	191.50	194.00	32000
2001-06-04	193.75	196.25	193.50	194.50	50800
2001-06-05	194.75	197.75	194.75	196.80	19800
2001-06-06	196.50	196.99	195.25	196.66	20600
2001-06-07	196.75	198.25	196.25	198.00	21200
2001-06-08	198.00	198.50	197.00	198.25	13800
2001-06-11	198.10	198.25	197.81	198.25	21500
2001-06-12	198.00	201.25	198.00	201.20	42700
2001-06-13	201.20	202.50	201.00	201.46	32900
2001-06-14	201.80	201.80	198.80	198.80	12000
2001-06-15	198.80	200.00	198.05	199.50	13300
2001-06-18	198.75	198.75	194.50	195.00	23400
2001-06-19	195.50	197.30	195.50	197.00	19500
2001-06-20	196.75	199.50	196.75	198.95	15600
2001-06-21	198.95	199.99	198.75	199.99	10100
2001-06-22	200.00	200.50	194.50	195.60	31800
2001-06-25	196.00	196.50	192.40	192.45	22100
2001-06-26	190.00	191.90	189.90	191.90	35500
2001-06-27	191.90	195.73	191.90	192.60	37500
2001-06-28	192.00	196.20	191.50	194.75	44400
2001-06-29	194.75	196.50	193.50	196.50	71900
2001-07-02	196.50	199.26	196.50	198.75	21600
2001-07-03	198.75	200.20	198.75	199.90	23600
2001-07-05	198.90	199.30	198.85	198.94	9000
2001-07-06	198.94	199.00	198.60	198.60	15100
2001-07-09	197.60	199.80	197.00	199.10	13500
2001-07-10	198.10	199.64	198.10	199.30	38100
2001-07-11	198.50	199.75	198.50	199.75	28100
2001-07-12	200.75	202.29	200.10	201.50	18500
2001-07-13	201.10	202.00	201.10	201.96	18500
2001-07-16	201.75	202.00	200.75	201.50	12800
2001-07-17	200.50	200.65	199.99	200.65	12900
2001-07-18	200.65	203.50	200.65	201.50	19600
2001-07-19	201.00	203.25	199.10	199.70	10400
2001-07-20	199.05	199.12	198.25	198.26	6100
2001-07-23	198.26	199.20	198.25	198.26	8000
2001-07-24	197.26	198.50	196.00	196.00	6200
2001-07-25	195.00	195.00	192.50	194.00	22300
2001-07-26	194.01	195.10	193.50	193.61	20000
2001-07-27	193.10	197.25	192.60	197.01	23600
2001-07-30	197.00	198.95	197.00	198.95	9300
2001-07-31	198.05	202.48	197.50	202.41	24000
2001-08-01	198.75	199.00	197.00	199.00	79800
2001-08-02	199.00	203.01	199.00	202.51	35300
2001-08-03	202.00	202.00	199.00	199.55	42300
2001-08-06	199.00	201.00	198.75	198.95	12600
2001-08-07	200.50	202.10	200.25	202.10	9900
2001-08-08	201.50	201.50	197.05	197.34	18000
2001-08-09	197.34	198.40	195.00	198.40	14800
2001-08-10	198.40	199.60	197.50	199.60	13000
2001-08-13	200.10	201.00	198.00	199.25	18800
2001-08-14	197.50	197.51	197.00	197.03	9500
2001-08-15	196.00	196.25	194.90	195.05	23700
2001-08-16	194.00	194.00	190.00	192.00	42100
2001-08-17	191.50	193.49	189.00	192.20	53300
2001-08-20	191.20	194.75	189.50	194.60	25800
2001-08-21	194.00	194.50	189.50	190.00	34900
2001-08-22	190.00	190.50	185.50	186.10	67400
2001-08-23	186.10	190.00	186.10	189.74	29300
2001-08-24	189.70	192.45	189.40	192.40	22400
2001-08-27	191.40	191.40	189.20	189.21	29400
2001-08-28	188.70	191.50	188.70	189.85	50300
2001-08-29	188.85	188.86	185.50	186.40	19700
2001-08-30	187.40	187.40	184.00	184.90	33500
2001-08-31	184.00	185.25	184.00	184.92	17400
2001-09-04	184.00	184.28	183.50	184.07	34100
2001-09-05	183.10	184.00	180.00	184.00	67300
2001-09-06	183.00	183.50	182.63	182.81	21700
2001-09-07	182.10	185.49	181.90	185.12	23000
2001-09-10	186.12	188.50	186.00	188.50	21200
2001-09-17	171.00	180.25	171.00	179.50	67300
2001-09-18	179.50	181.00	179.00	180.05	55300
2001-09-19	179.50	179.51	175.20	175.20	43800
2001-09-20	174.20	174.21	164.50	166.00	116900
2001-09-21	163.25	170.00	162.00	165.85	69000
2001-09-24	168.50	171.50	168.50	170.11	37600
2001-09-25	170.50	175.00	170.50	174.60	24400
2001-09-26	175.60	175.95	172.50	174.00	21300
2001-09-27	174.50	187.00	174.50	187.00	55300
2001-09-28	186.50	196.50	186.00	195.00	88600
2001-10-01	195.00	195.25	193.10	195.00	53600
2001-10-02	195.00	200.50	194.99	200.15	39200
2001-10-03	198.00	206.50	198.00	206.40	72700
2001-10-04	206.40	213.25	203.50	209.51	111800
2001-10-05	209.51	211.50	208.00	210.15	73100
2001-10-08	208.25	208.25	205.00	205.75	13600
2001-10-09	205.50	209.51	205.50	209.48	24500
2001-10-10	209.00	212.00	206.00	208.90	22900
2001-10-11	209.75	212.00	206.50	206.95	14000
2001-10-12	206.00	206.00	202.25	204.50	15500
2001-10-15	204.00	207.50	203.00	204.50	17200
2001-10-16	204.50	208.59	204.50	208.15	21300
2001-10-17	208.15	208.15	202.00	202.50	12400
2001-10-18	202.50	204.00	202.00	203.00	8200
2001-10-19	202.87	202.87	198.04	200.00	16700
2001-10-22	200.00	204.75	200.00	203.95	35400
2001-10-23	203.95	203.95	200.00	200.05	13700
2001-10-24	200.25	203.50	200.05	202.00	16200
2001-10-25	201.00	203.90	201.00	202.11	18100
2001-10-26	202.00	202.01	200.50	200.90	9000
2001-10-29	201.50	201.70	197.00	198.00	10300
2001-10-30	197.50	198.35	196.25	196.43	7700
2001-10-31	196.00	198.50	190.00	195.95	48600
2001-11-01	195.50	196.45	194.75	195.90	24400
2001-11-02	195.40	196.25	193.98	194.00	18300
2001-11-05	194.50	195.80	194.00	195.80	29300
2001-11-06	195.80	195.80	195.06	195.65	13100
2001-11-07	195.00	195.25	191.00	192.80	46900
2001-11-08	192.50	192.85	190.50	191.01	32000
2001-11-09	191.75	191.99	188.65	189.00	74600
2001-11-12	189.20	191.27	188.75	191.20	26500
2001-11-13	191.00	191.99	190.25	191.70	20300
2001-11-14	191.00	191.36	188.17	189.10	29500
2001-11-15	189.10	189.10	184.75	184.76	60000
2001-11-16	183.00	183.20	179.00	179.20	703100
2001-11-19	180.00	181.80	179.55	180.40	99200
2001-11-20	180.40	181.00	180.00	180.75	80800
2001-11-21	180.25	182.25	179.25	181.50	74700
2001-11-23	181.49	182.40	180.00	182.10	14600
2001-11-26	182.20	183.00	180.25	181.00	58300
2001-11-27	180.75	181.75	180.25	180.90	59300
2001-11-28	180.60	181.00	180.20	180.50	27900
2001-11-29	180.75	185.00	180.75	184.20	57600
2001-11-30	183.20	184.00	182.00	183.27	29300
2001-12-03	183.00	183.50	177.50	179.00	38500
2001-12-04	179.01	181.50	176.80	180.80	56800
2001-12-05	180.50	180.50	178.50	180.15	31600
2001-12-06	180.15	181.00	178.50	181.00	25100
2001-12-07	181.00	182.90	180.75	182.01	31700
2001-12-10	182.01	182.01	180.95	181.20	18000
2001-12-11	181.90	182.95	181.30	181.30	30700
2001-12-12	181.00	183.50	180.75	182.55	23400
2001-12-13	182.75	182.95	181.93	182.95	26900
2001-12-14	182.00	182.50	178.00	179.82	93800
2001-12-17	179.50	180.41	178.59	179.75	26200
2001-12-18	178.00	179.50	176.50	179.45	48400
2001-12-19	179.50	180.20	178.75	179.65	56900
2001-12-20	180.65	180.65	178.80	179.10	47400
2001-12-21	178.75	179.50	177.80	179.11	54500
2001-12-24	179.00	179.00	176.90	177.40	9500
2001-12-26	177.50	177.50	175.54	175.99	23000
2001-12-27	174.24	178.70	174.04	178.00	89300
2001-12-28	178.11	181.10	178.11	179.50	52500
2001-12-31	179.00	180.50	178.30	179.65	27900
2002-01-02	178.75	178.75	176.48	177.51	54500
2002-01-03	177.50	177.70	175.50	176.70	21200
2002-01-04	175.00	176.05	174.36	174.58	74400
2002-01-07	174.58	174.58	173.25	173.25	38600
2002-01-08	173.25	173.25	171.10	171.50	41000
2002-01-09	171.50	174.50	171.50	174.02	60700
2002-01-10	173.88	175.22	173.85	174.76	12500
2002-01-11	175.00	176.25	174.60	174.91	22900
2002-01-14	175.25	176.45	175.05	175.75	33300
2002-01-15	175.75	181.00	175.75	179.09	40900
2002-01-16	179.09	180.40	178.95	180.01	19300
2002-01-17	180.01	184.86	179.75	184.86	64000
2002-01-18	184.00	185.25	183.15	183.15	36900
2002-01-22	183.25	183.25	181.00	181.00	7400
2002-01-23	181.25	183.00	181.25	182.05	17400
2002-01-24	182.05	183.50	181.60	182.80	25800
2002-01-25	183.00	187.50	183.00	185.01	21000
2002-01-28	186.50	187.40	186.45	186.80	32300
2002-01-29	186.81	186.95	185.90	186.15	36700
2002-01-30	186.15	188.75	183.50	188.25	44700
2002-01-31	188.25	192.90	188.17	192.90	83300
2002-02-01	192.00	192.95	189.90	191.38	40200
2002-02-04	190.38	190.39	188.00	188.75	24300
2002-02-05	187.00	187.50	185.05	187.02	47300
2002-02-06	186.90	191.40	186.90	189.44	30100
2002-02-07	189.75	190.90	189.75	190.72	29300
2002-02-08	190.60	196.60	190.60	195.75	35200
2002-02-11	195.75	197.70	194.95	197.45	22400
2002-02-12	197.31	199.00	195.76	196.50	18800
2002-02-13	196.50	196.50	188.75	190.60	95800
2002-02-14	189.60	192.25	189.45	190.76	30500
2002-02-15	190.76	190.85	187.22	189.35	25900
2002-02-19	188.75	189.40	187.95	189.40	13500
2002-02-20	189.25	190.90	186.75	190.50	28700
2002-02-21	190.10	191.50	189.72	191.00	13800
2002-02-22	190.50	191.50	188.00	191.30	9900
2002-02-25	191.80	194.00	191.80	193.80	16400
2002-02-26	193.50	200.00	193.50	199.12	44700
2002-02-27	198.80	200.50	198.80	199.95	21900
2002-02-28	199.95	199.95	197.75	199.00	12500
2002-03-01	197.50	197.75	196.50	196.85	11700
2002-03-04	197.10	200.00	197.10	199.00	22400
2002-03-05	198.50	198.51	197.00	197.90	15000
2002-03-06	197.50	199.90	197.50	199.01	6800
2002-03-07	198.75	199.00	196.50	197.70	26800
2002-03-08	197.60	197.75	195.50	195.87	6700
2002-03-11	196.30	197.00	196.02	196.15	5500
2002-03-12	196.00	196.00	195.50	196.00	9800
2002-03-13	196.00	200.00	196.00	199.75	14800
2002-03-14	199.75	200.75	199.75	200.10	7300
2002-03-15	199.80	201.10	198.00	200.27	16200
2002-03-18	200.99	201.00	198.75	201.00	10800
2002-03-19	201.50	204.00	200.50	203.00	26100
2002-03-20	203.00	203.00	199.15	199.20	10100
2002-03-21	199.20	200.43	197.25	200.43	18400
2002-03-22	200.43	200.43	197.75	198.71	15800
2002-03-25	198.00	200.25	198.00	199.75	6500
2002-03-26	200.00	201.00	199.45	200.00	11300
2002-03-27	199.50	200.20	199.00	200.20	15300
2002-03-28	200.05	204.00	200.05	203.51	18300
2002-04-01	203.25	204.00	201.50	202.35	12000
2002-04-02	202.35	202.75	201.43	201.43	15300
2002-04-03	201.52	202.00	201.50	201.75	4800
2002-04-04	202.00	203.00	201.25	201.90	13900
2002-04-05	201.50	202.73	201.00	202.73	14600
2002-04-08	202.00	202.65	201.95	202.65	21100
2002-04-09	202.75	205.20	202.75	204.00	24300
2002-04-10	203.99	206.08	203.25	205.75	14600
2002-04-11	205.75	206.81	205.00	206.81	36500
2002-04-12	207.00	209.75	206.75	209.75	42800
2002-04-15	209.50	212.25	209.50	210.10	46300
2002-04-16	210.10	210.40	208.00	209.29	11900
2002-04-17	209.50	209.50	208.00	208.86	16300
2002-04-18	208.86	210.07	207.00	210.07	33400
2002-04-19	210.50	212.75	210.50	212.06	30900
2002-04-22	212.06	213.73	210.76	213.60	13400
2002-04-23	213.60	215.90	213.60	215.63	17600
2002-04-24	215.20	217.70	215.00	215.12	26200
2002-04-25	215.12	215.12	213.25	214.20	7600
2002-04-26	214.70	214.97	211.75	211.75	7500
2002-04-29	211.95	215.00	211.75	213.02	11200
2002-04-30	213.02	218.70	213.02	218.00	19200
2002-05-01	217.50	217.59	214.00	217.59	21600
2002-05-02	217.90	217.90	215.50	216.00	6700
2002-05-03	216.25	220.00	216.25	220.00	22700
2002-05-06	220.00	222.03	220.00	221.00	15700
2002-05-07	220.00	220.01	217.75	218.60	19700
2002-05-08	218.60	219.00	215.50	215.82	15000
2002-05-09	215.82	215.83	214.00	215.00	21500
2002-05-10	215.00	215.00	212.70	212.71	16200
2002-05-13	212.00	215.50	209.50	215.50	16800
2002-05-14	216.25	216.70	215.00	216.70	11700
2002-05-15	216.70	217.50	215.50	216.80	12000
2002-05-16	216.50	216.51	215.12	215.35	5600
2002-05-17	215.50	216.75	214.00	216.75	8600
2002-05-20	216.50	216.50	210.50	212.00	26000
2002-05-21	211.75	211.76	209.00	211.26	26500
2002-05-22	211.50	212.25	210.00	212.25	6400
2002-05-23	212.50	212.50	207.00	208.50	28800
2002-05-24	207.40	209.00	206.00	206.00	30600
2002-05-28	205.55	206.00	204.51	205.21	38500
2002-05-29	205.21	208.90	205.21	208.40	24800
2002-05-30	208.00	208.50	205.50	207.17	12800
2002-05-31	208.50	209.20	208.50	209.16	33800
2002-06-03	209.16	209.50	208.50	208.71	30600
2002-06-04	208.71	210.00	208.71	209.51	49000
2002-06-05	209.25	209.95	209.05	209.51	14700
2002-06-06	209.95	210.95	207.00	210.95	32200
2002-06-07	210.95	211.00	210.50	210.95	8100
2002-06-10	210.95	211.00	210.60	210.98	9600
2002-06-11	210.98	211.00	209.00	209.50	14500
2002-06-12	209.50	211.00	208.50	209.26	12100
2002-06-13	208.75	209.75	208.10	209.01	6100
2002-06-14	208.76	209.75	208.25	208.50	9900
2002-06-17	210.25	211.85	205.90	206.25	24500
2002-06-18	207.25	207.25	205.10	205.74	13200
2002-06-19	205.74	210.00	205.65	208.25	11200
2002-06-20	208.75	210.50	206.50	207.00	14800
2002-06-21	207.50	207.50	203.00	203.95	21200
2002-06-24	203.55	203.55	200.05	200.90	25200
2002-06-25	201.40	201.50	199.95	199.95	12900
2002-06-26	198.25	198.25	193.25	196.25	28900
2002-06-27	196.50	197.75	196.01	197.75	19800
2002-06-28	197.75	200.50	196.60	197.00	14300
2002-07-01	196.75	199.18	195.60	195.98	30000
2002-07-02	195.75	196.05	194.00	194.89	30300
2002-07-03	194.39	194.39	191.75	193.75	38500
2002-07-05	193.81	198.75	193.81	198.65	9300
2002-07-08	198.15	202.66	197.00	201.50	20500
2002-07-09	201.51	204.00	201.50	201.50	59400
2002-07-10	201.50	203.75	201.50	202.40	36500
2002-07-11	202.10	202.11	191.50	200.10	84700
2002-07-12	201.60	202.00	198.75	201.25	32900
2002-07-15	202.00	202.00	195.00	199.00	59800
2002-07-16	199.50	199.50	195.50	196.90	21800
2002-07-17	197.40	198.90	194.12	195.00	22100
2002-07-18	195.20	195.20	186.00	186.59	41100
2002-07-19	187.00	191.00	186.05	191.00	60900
2002-07-22	190.00	190.00	181.25	185.34	31600
2002-07-23	185.00	186.00	178.50	179.95	34500
2002-07-24	179.45	184.26	175.00	183.65	49500
2002-07-25	183.50	188.75	180.79	185.80	39100
2002-07-26	186.55	193.00	186.00	193.00	24300
2002-07-29	194.00	203.50	193.76	203.21	41900
2002-07-30	202.75	202.76	199.25	201.40	34600
2002-07-31	201.50	203.00	200.55	202.50	22600
2002-08-01	202.00	207.39	202.00	206.70	22100
2002-08-02	206.20	206.21	202.00	202.01	11000
2002-08-05	202.00	202.00	198.05	198.74	21300
2002-08-06	199.24	201.50	199.24	200.06	8300
2002-08-07	200.12	203.00	199.00	201.26	39900
2002-08-08	202.25	207.00	201.85	207.00	23300
2002-08-09	206.50	209.75	205.50	208.61	28400
2002-08-12	207.61	207.61	206.00	206.50	7900
2002-08-13	206.50	207.80	206.00	206.01	10500
2002-08-14	206.00	206.01	200.00	202.63	29900
2002-08-15	202.85	205.00	202.85	203.84	34300
2002-08-16	203.85	208.25	203.35	206.40	26800
2002-08-19	206.90	208.50	206.90	208.31	10000
2002-08-20	208.31	208.31	207.25	207.90	9800
2002-08-21	208.05	208.05	206.25	207.75	21000
2002-08-22	207.25	207.70	206.00	206.25	18500
2002-08-23	205.75	211.00	205.75	210.75	17000
2002-08-26	210.50	210.51	208.30	209.26	25100
2002-08-27	208.75	208.76	204.75	206.01	36200
2002-08-28	205.50	207.00	205.50	207.00	20800
2002-08-29	207.00	209.25	205.95	208.20	16600
2002-08-30	208.25	209.00	206.50	208.65	26200
2002-09-03	208.00	208.00	203.00	205.80	26200
2002-09-04	206.80	209.50	204.75	209.26	14300
2002-09-05	208.76	209.50	204.50	209.45	30000
2002-09-06	209.40	210.00	204.60	205.17	34500
2002-09-09	205.17	208.50	202.50	208.50	48000
2002-09-10	210.25	212.15	209.25	212.00	36900
2002-09-11	212.00	212.00	210.00	210.44	14600
2002-09-12	209.95	209.95	206.50	208.90	17100
2002-09-13	208.40	210.00	208.01	209.36	9200
2002-09-16	209.36	209.90	208.00	209.61	11900
2002-09-17	209.75	210.00	208.10	208.20	19100
2002-09-18	208.20	208.20	206.50	206.90	15800
2002-09-19	206.90	208.31	206.50	207.75	22200
2002-09-20	208.00	208.00	205.00	206.19	23700
2002-09-23	206.40	206.40	202.58	205.75	21800
2002-09-24	205.25	205.25	200.50	201.48	13600
2002-09-25	200.50	202.50	200.50	202.00	19100
2002-09-26	202.02	205.00	202.02	204.75	11200
2002-09-27	204.50	204.50	199.00	200.25	26700
2002-09-30	199.50	199.75	196.25	199.18	18400
2002-10-01	199.50	204.90	198.00	204.81	42000
2002-10-02	204.81	206.50	202.50	202.75	27200
2002-10-03	202.76	206.00	202.50	204.20	37800
2002-10-04	204.00	204.00	198.25	199.10	23800
2002-10-07	199.00	199.50	195.00	195.35	31200
2002-10-08	195.35	197.50	195.00	195.00	15600
2002-10-09	194.50	194.50	187.50	188.15	30100
2002-10-10	188.05	193.00	188.00	191.70	34100
2002-10-11	192.70	201.90	192.70	201.90	50700
2002-10-14	201.50	202.75	199.40	201.30	12600
2002-10-15	202.30	208.50	202.00	207.25	35700
2002-10-16	208.25	210.90	207.00	210.01	20700
2002-10-17	210.01	211.00	208.25	209.20	19000
2002-10-18	209.25	210.86	205.00	205.50	19400
2002-10-21	204.50	212.50	204.00	211.16	29400
2002-10-22	211.00	213.62	209.50	210.50	32300
2002-10-23	210.50	212.00	208.25	211.50	13600
2002-10-24	209.60	209.61	201.50	207.50	43200
2002-10-25	207.00	212.00	205.75	211.50	19500
2002-10-28	211.50	212.50	209.25	210.00	17400
2002-10-29	210.01	210.01	207.02	208.75	20800
2002-10-30	207.00	207.01	198.00	201.75	125000
2002-10-31	201.75	203.55	200.00	202.49	32800
2002-11-01	202.49	202.49	198.10	199.73	26400
2002-11-04	200.25	200.50	195.00	195.00	26600
2002-11-05	195.00	196.25	189.50	191.65	44500
2002-11-06	191.50	194.85	191.50	194.75	18800
2002-11-07	194.75	194.75	192.00	192.00	18100
2002-11-08	192.01	195.45	192.01	194.94	34600
2002-11-11	194.95	194.95	191.50	191.75	12900
2002-11-12	191.75	194.59	191.75	194.10	15300
2002-11-13	194.45	195.50	192.43	192.46	27600
2002-11-14	193.00	197.10	193.00	196.75	24800
2002-11-15	196.50	198.50	194.75	198.00	12800
2002-11-18	198.01	199.90	196.05	196.60	18800
2002-11-19	196.10	197.00	195.10	197.00	14500
2002-11-20	196.25	198.77	196.25	196.50	11700
2002-11-21	197.00	202.90	197.00	199.55	41300
2002-11-22	199.56	199.99	197.50	197.51	13400
2002-11-25	196.75	198.99	196.10	198.74	9200
2002-11-26	198.50	199.87	196.00	196.45	17300
2002-11-27	196.00	198.85	195.27	198.85	13300
2002-11-29	198.50	199.25	198.50	199.00	4800
2002-12-02	199.50	201.25	198.96	200.05	23200
2002-12-03	199.70	201.00	198.50	200.50	23400
2002-12-04	200.00	200.75	197.00	200.75	33100
2002-12-05	200.25	202.00	200.00	201.21	7900
2002-12-06	201.21	203.50	201.21	202.36	13700
2002-12-09	201.75	204.00	201.75	203.00	20300
2002-12-10	202.75	203.15	201.00	201.91	18200
2002-12-11	201.91	202.50	200.62	201.95	12800
2002-12-12	201.50	203.50	201.50	203.00	3900
2002-12-13	202.50	202.90	201.00	201.01	5700
2002-12-16	201.01	204.50	200.20	204.50	15700
2002-12-17	203.75	205.50	203.00	205.00	7600
2002-12-18	204.50	204.75	202.01	203.53	16200
2002-12-19	203.54	203.54	201.68	202.55	12600
2002-12-20	202.00	206.30	201.50	204.00	33900
2002-12-23	204.50	206.00	203.50	206.00	12300
2002-12-24	206.01	208.50	203.50	207.43	49700
2002-12-26	207.43	207.50	205.75	206.75	17200
2002-12-27	206.76	206.76	202.60	203.00	12100
2002-12-30	203.50	203.50	201.75	203.00	14700
2002-12-31	203.00	205.50	202.00	205.50	20900
2003-01-02	205.50	212.00	204.00	212.00	30800
2003-01-03	213.30	213.99	211.95	212.76	33100
2003-01-06	212.25	214.00	211.00	213.01	18700
2003-01-07	214.00	218.00	213.50	214.10	29300
2003-01-08	213.10	215.00	211.00	212.70	33900
2003-01-09	212.20	214.75	211.50	214.50	12500
2003-01-10	213.50	219.00	213.50	218.30	29900
2003-01-13	219.00	220.00	214.55	214.75	16100
2003-01-14	213.75	215.05	213.00	214.00	13300
2003-01-15	214.50	217.50	213.50	216.00	16200
2003-01-16	215.75	217.94	215.25	215.90	13500
2003-01-17	215.25	216.01	214.50	215.40	15900
2003-01-21	215.06	215.06	213.62	213.88	8200
2003-01-22	214.75	214.98	213.00	213.01	8500
2003-01-23	213.02	214.00	212.25	212.91	6400
2003-01-24	213.00	213.00	208.50	210.50	17600
2003-01-27	210.25	211.00	204.00	206.00	25400
2003-01-28	206.00	206.50	203.00	203.75	37900
2003-01-29	203.76	203.76	201.50	202.40	14000
2003-01-30	202.70	203.51	202.00	202.55	20300
2003-01-31	202.56	204.50	202.40	203.40	23100
2003-02-03	204.00	210.00	204.00	209.01	36000
2003-02-04	209.01	213.99	207.50	213.55	46200
2003-02-05	214.25	218.90	214.25	215.72	54600
2003-02-06	215.25	215.26	213.00	213.01	31800
2003-02-07	213.75	215.50	213.06	213.06	19500
2003-02-10	213.07	213.48	210.00	212.95	26300
2003-02-11	213.50	214.25	211.05	212.10	11700
2003-02-12	211.10	211.50	209.50	209.50	28600
2003-02-13	209.49	209.90	205.51	207.40	43000
2003-02-14	209.40	209.40	206.50	207.60	22400
2003-02-18	207.95	210.50	207.90	210.01	18100
2003-02-19	209.92	211.00	208.50	211.00	10700
2003-02-20	211.40	211.40	208.30	209.49	18900
2003-02-21	209.00	211.20	207.50	211.20	25600
2003-02-24	211.75	211.75	210.25	210.75	12100
2003-02-25	210.00	214.46	209.00	214.45	20200
2003-02-26	214.00	215.00	210.02	210.02	15500
2003-02-27	209.60	212.50	209.00	210.84	14600
2003-02-28	211.00	214.31	211.00	213.66	7500
2003-03-03	214.50	216.45	214.50	216.00	31600
2003-03-04	216.50	217.95	214.00	216.55	33700
2003-03-05	216.00	218.95	216.00	217.00	30500
2003-03-06	217.00	217.50	215.98	216.50	11500
2003-03-07	216.42	217.00	215.30	217.00	15600
2003-03-10	217.40	217.40	211.00	211.00	16200
2003-03-11	211.50	212.49	207.00	207.50	21600
2003-03-12	207.00	207.50	205.75	206.75	11500
2003-03-13	207.75	214.00	207.75	214.00	16700
2003-03-14	212.50	214.00	212.50	213.23	14100
2003-03-17	213.24	217.00	213.23	217.00	11500
2003-03-18	217.22	218.45	216.51	217.00	20600
2003-03-19	218.00	219.10	217.60	218.90	7000
2003-03-20	219.50	219.50	217.08	217.95	11500
2003-03-21	218.95	220.40	218.80	219.80	15700
2003-03-24	218.00	218.50	216.00	217.35	13400
2003-03-25	216.75	219.50	216.75	218.73	10600
2003-03-26	217.75	218.70	217.00	217.60	10000
2003-03-27	217.61	219.20	215.50	218.89	8300
2003-03-28	218.00	219.50	218.00	219.00	21400
2003-03-31	218.00	225.00	216.00	223.70	39000
2003-04-01	223.70	227.45	222.00	224.95	50200
2003-04-02	225.50	232.00	225.50	227.00	45100
2003-04-03	227.50	229.25	221.69	221.70	34600
2003-04-04	222.25	224.79	222.25	224.30	14700
2003-04-07	227.25	229.00	224.00	224.55	24300
2003-04-08	225.00	225.50	224.05	224.98	13600
2003-04-09	224.99	225.00	222.00	223.54	9900
2003-04-10	223.75	226.50	223.54	226.50	17300
2003-04-11	226.50	226.95	224.90	226.50	36400
2003-04-14	225.75	225.75	224.50	225.00	44000
2003-04-15	225.01	228.00	224.63	228.00	16300
2003-04-16	228.75	230.50	228.50	228.76	10600
2003-04-17	228.05	231.90	228.04	231.44	14300
2003-04-21	231.99	235.15	231.50	234.50	27400
2003-04-22	234.00	235.97	231.00	232.50	37200
2003-04-23	231.50	235.50	231.13	234.70	42800
2003-04-24	233.25	236.50	233.25	235.30	22400
2003-04-25	235.05	238.95	235.05	238.92	19300
2003-04-28	238.55	239.24	237.25	239.24	28500
2003-04-29	239.90	240.00	237.75	238.25	16200
2003-04-30	239.25	244.50	239.25	242.35	117600
2003-05-01	236.51	238.75	235.00	235.50	85000
2003-05-02	235.50	242.95	235.50	242.43	30600
2003-05-05	243.25	246.00	243.25	244.00	53700
2003-05-06	243.50	245.50	243.50	245.00	26500
2003-05-07	245.01	245.01	243.00	244.95	14300
2003-05-08	244.96	245.40	243.15	244.49	20600
2003-05-09	245.40	247.40	241.50	247.40	28300
2003-05-12	246.50	246.95	245.17	246.50	18100
2003-05-13	247.50	247.50	245.55	247.15	21800
2003-05-14	248.00	248.74	246.60	248.74	18100
2003-05-15	249.74	253.45	249.66	251.65	66700
2003-05-16	250.65	251.85	248.44	249.00	42700
2003-05-19	249.00	249.45	244.60	245.20	23200
2003-05-20	245.20	247.50	245.00	247.18	31700
2003-05-21	247.19	248.10	244.25	248.10	68600
2003-05-22	248.10	249.59	242.15	245.40	125500
2003-05-23	245.40	247.22	245.40	247.00	6200
2003-05-27	247.50	247.50	244.75	246.40	26100
2003-05-28	245.00	246.50	244.10	245.75	34800
2003-05-29	246.25	248.25	245.00	248.15	9700
2003-05-30	248.15	252.25	248.05	252.25	29600
2003-06-02	253.25	259.00	251.97	255.75	52900
2003-06-03	255.00	256.26	253.60	254.20	26500
2003-06-04	254.21	257.40	249.50	257.40	56400
2003-06-05	256.00	256.00	254.50	255.81	12900
2003-06-06	256.25	257.90	256.00	256.06	12100
2003-06-09	255.10	255.45	251.00	251.60	17400
2003-06-10	252.00	253.70	252.00	253.48	7100
2003-06-11	254.00	255.90	253.30	255.74	7500
2003-06-12	256.25	257.50	256.25	257.50	8100
2003-06-13	257.50	257.50	255.50	257.00	9900
2003-06-16	257.25	260.00	257.25	258.50	11600
2003-06-17	260.40	261.12	256.00	256.39	14700
2003-06-18	255.85	257.00	253.10	255.20	29000
2003-06-19	255.00	255.98	252.55	253.00	24400
2003-06-20	253.01	253.01	252.00	252.28	10300
2003-06-23	252.75	253.50	248.50	250.01	15200
2003-06-24	250.02	250.75	249.00	249.78	16800
2003-06-25	249.78	250.30	248.10	250.30	20700
2003-06-26	250.80	251.97	250.00	251.50	10900
2003-06-27	252.00	253.00	251.00	252.20	11900
2003-06-30	252.20	256.00	251.50	256.00	30400
2003-07-01	255.25	256.50	252.05	256.05	14900
2003-07-02	255.50	258.50	255.00	257.80	31500
2003-07-03	257.00	258.00	255.05	257.58	21300
2003-07-07	257.00	259.50	256.80	259.45	23000
2003-07-08	259.45	260.25	257.44	259.50	7600
2003-07-09	259.95	261.00	259.19	261.00	15400
2003-07-10	260.50	262.50	260.05	260.62	32900
2003-07-11	261.50	262.00	260.01	261.37	8400
2003-07-14	263.00	266.50	263.00	265.75	26600
2003-07-15	266.75	268.96	265.51	268.90	14600
2003-07-16	268.88	269.98	267.55	269.85	29300
2003-07-17	269.85	269.85	268.05	268.30	16100
2003-07-18	269.20	269.60	267.10	269.00	12800
2003-07-21	268.00	268.01	264.90	265.26	19100
2003-07-22	263.50	265.00	263.50	264.99	8800
2003-07-23	265.90	268.20	262.00	263.25	34300
2003-07-24	262.75	266.00	262.75	263.50	12800
2003-07-25	264.00	265.00	263.00	264.75	16900
2003-07-28	265.00	268.00	265.00	267.95	9800
2003-07-29	268.00	268.23	266.75	268.00	15100
2003-07-30	269.75	272.50	268.00	269.95	26200
2003-07-31	271.00	273.25	268.00	270.49	68700
2003-08-01	271.00	271.00	267.50	269.30	15500
2003-08-04	270.00	270.76	269.30	270.76	12500
2003-08-05	271.50	271.50	269.05	269.05	49000
2003-08-06	269.50	273.50	269.50	271.00	29700
2003-08-07	271.00	271.00	269.00	270.50	13100
2003-08-08	271.00	271.90	269.99	270.00	17700
2003-08-11	270.01	272.00	270.00	270.95	8400
2003-08-12	271.00	273.50	270.20	273.01	10000
2003-08-13	273.06	273.90	272.00	272.50	17200
2003-08-14	272.50	277.05	272.50	274.94	16600
2003-08-15	275.50	277.30	275.50	277.30	2200
2003-08-18	276.30	279.00	276.30	279.00	11800
2003-08-19	278.90	278.90	277.00	278.45	11200
2003-08-20	278.45	278.45	275.30	276.15	11500
2003-08-21	276.00	276.59	272.63	272.89	22100
2003-08-22	273.50	274.00	272.00	272.40	8100
2003-08-25	272.00	272.20	267.50	268.30	10800
2003-08-26	268.30	271.75	264.94	271.75	17900
2003-08-27	271.75	272.59	270.25	272.49	16300
2003-08-28	272.53	273.50	268.39	268.65	12200
2003-08-29	268.00	268.75	267.60	268.75	16500
2003-09-02	268.77	269.77	264.00	269.00	23800
2003-09-03	269.00	274.50	269.00	274.44	17200
2003-09-04	274.44	274.95	271.15	274.20	8900
2003-09-05	276.15	276.15	273.00	273.24	10100
2003-09-08	273.00	275.50	273.00	274.00	7100
2003-09-09	274.00	274.00	271.25	272.80	9900
2003-09-10	272.00	274.50	270.00	272.50	11700
2003-09-11	272.50	275.00	271.10	275.00	8200
2003-09-12	275.50	275.50	273.50	273.99	9900
2003-09-15	273.50	273.50	269.50	269.98	34300
2003-09-16	269.88	272.00	269.88	271.50	22400
2003-09-17	271.50	275.35	271.00	275.00	17400
2003-09-18	274.50	275.50	273.50	274.04	7400
2003-09-19	274.04	276.50	273.00	274.08	19400
2003-09-22	275.00	275.00	274.25	274.50	4400
2003-09-23	274.67	278.00	274.00	274.19	14700
2003-09-24	273.50	274.00	268.50	269.00	13400
2003-09-25	268.50	271.25	268.40	269.51	15200
2003-09-26	269.98	270.85	267.00	267.00	10400
2003-09-29	267.01	271.00	266.50	270.00	6700
2003-09-30	270.50	270.50	267.00	267.00	12800
2003-10-01	268.95	271.40	268.50	270.50	14000
2003-10-02	271.50	271.50	269.29	270.00	11400
2003-10-03	271.25	272.00	269.50	270.87	16100
2003-10-06	271.87	272.50	268.01	268.01	14500
2003-10-07	267.10	269.25	266.86	268.50	16400
2003-10-08	269.25	269.50	268.00	268.43	14200
2003-10-09	269.40	270.24	266.00	266.00	9600
2003-10-10	267.00	267.50	266.00	266.60	16100
2003-10-13	267.00	268.25	267.00	268.00	8200
2003-10-14	268.50	271.00	268.50	268.88	7600
2003-10-15	269.00	269.13	267.10	267.66	9100
2003-10-16	268.00	273.75	268.00	273.75	27200
2003-10-17	273.25	273.25	270.00	270.60	6300
2003-10-20	270.00	271.75	269.33	271.50	7600
2003-10-21	272.00	273.50	272.00	273.45	12500
2003-10-22	260.00	267.25	259.50	267.01	60500
2003-10-23	266.10	266.50	255.08	259.00	61800
2003-10-24	259.00	259.00	251.00	255.95	66300
2003-10-27	255.95	255.95	250.00	251.50	26900
2003-10-28	251.40	251.40	240.00	243.50	94700
2003-10-29	245.45	252.00	245.45	249.75	48100
2003-10-30	250.50	250.62	249.00	249.25	10500
2003-10-31	250.00	253.00	250.00	252.39	40400
2003-11-03	253.00	255.00	251.01	252.63	30800
2003-11-04	253.60	255.04	252.00	254.51	34300
2003-11-05	255.00	255.90	252.50	255.50	20800
2003-11-06	255.50	257.50	255.50	257.25	14400
2003-11-07	256.25	257.47	254.00	254.51	13900
2003-11-10	254.00	254.00	249.50	250.95	21300
2003-11-11	251.50	251.50	247.00	251.00	19000
2003-11-12	250.00	252.56	249.50	251.50	18900
2003-11-13	252.50	255.34	252.00	253.80	61200
2003-11-14	252.80	254.75	252.50	253.50	11500
2003-11-17	251.75	255.00	249.90	255.00	17300
2003-11-18	255.50	256.00	253.00	253.25	17500
2003-11-19	253.26	256.50	252.50	255.26	8500
2003-11-20	255.75	257.25	255.00	255.75	11800
2003-11-21	256.70	257.50	254.99	256.10	12300
2003-11-24	256.50	256.85	255.10	256.85	9500
2003-11-25	256.85	258.00	256.00	258.00	12700
2003-11-26	257.50	258.50	257.00	257.98	7900
2003-11-28	257.49	257.75	254.60	257.25	11100
2003-12-01	257.50	264.00	257.50	263.26	28000
2003-12-02	262.30	264.75	261.50	264.70	24300
2003-12-03	264.75	264.75	262.50	262.50	11200
2003-12-04	262.00	262.00	259.00	259.95	28100
2003-12-05	260.50	260.50	258.50	259.75	10100
2003-12-08	258.75	260.00	257.50	257.50	10300
2003-12-09	258.50	258.50	256.10	258.50	11400
2003-12-10	259.00	259.00	256.50	257.25	9100
2003-12-11	257.75	257.75	255.50	257.15	6200
2003-12-12	257.50	257.50	254.28	255.62	12300
2003-12-15	256.62	257.24	250.10	251.00	18500
2003-12-16	251.75	253.50	251.25	253.50	20700
2003-12-17	253.00	254.00	250.99	253.50	8500
2003-12-18	253.50	254.34	251.54	254.00	9500
2003-12-19	254.20	254.20	250.73	252.00	19200
2003-12-22	252.50	253.50	251.50	252.40	16600
2003-12-23	252.90	253.00	251.50	252.45	5000
2003-12-24	251.45	252.42	250.26	250.26	6100
2003-12-26	250.26	252.00	250.00	252.00	6500
2003-12-29	252.00	253.50	251.50	251.64	18300
2003-12-30	250.10	254.00	250.10	250.98	29700
2003-12-31	251.50	253.95	251.05	253.51	20900
2004-01-02	252.51	256.27	252.00	255.50	40900
2004-01-05	256.50	262.00	256.50	262.00	30100
2004-01-06	263.00	264.00	258.88	263.06	23200
2004-01-07	263.07	265.90	261.25	265.10	19400
2004-01-08	264.86	264.86	261.20	261.20	20100
2004-01-09	260.50	261.90	259.26	261.40	23400
2004-01-12	261.00	261.00	259.50	260.10	28000
2004-01-13	260.60	264.00	260.05	262.40	21900
2004-01-14	263.40	265.50	261.60	262.54	25700
2004-01-15	263.50	269.00	263.50	268.50	23900
2004-01-16	270.40	272.45	269.00	270.50	23400
2004-01-20	271.00	271.50	266.01	268.40	9400
2004-01-21	268.40	269.50	267.10	267.50	15800
2004-01-22	267.05	267.56	265.98	267.00	5800
2004-01-23	268.00	272.00	268.00	272.00	13700
2004-01-26	272.00	275.00	271.00	274.40	11500
2004-01-27	273.90	276.45	273.50	275.10	8600
2004-01-28	275.10	275.10	270.60	270.60	10400
2004-01-29	270.00	270.00	264.76	266.00	23600
2004-01-30	266.10	271.45	266.00	271.39	17600
2004-02-02	272.39	273.57	271.20	271.73	18300
2004-02-03	271.73	277.90	271.73	276.50	16600
2004-02-04	275.50	276.70	275.50	276.05	12600
2004-02-05	276.00	276.00	272.00	274.50	17100
2004-02-06	275.00	275.95	274.00	274.16	8100
2004-02-09	275.16	277.90	275.16	276.40	8600
2004-02-10	276.45	276.50	275.00	275.40	22700
2004-02-11	275.90	275.90	272.04	275.40	17400
2004-02-12	275.00	275.00	272.15	272.16	14100
2004-02-13	271.60	271.60	269.10	269.52	16400
2004-02-17	270.00	270.00	267.05	269.00	16900
2004-02-18	268.50	268.50	266.68	267.60	8600
2004-02-19	267.50	267.50	265.75	267.50	13600
2004-02-20	267.10	268.99	266.10	268.38	18700
2004-02-23	269.38	270.00	267.52	268.90	22500
2004-02-24	268.50	269.35	267.25	267.60	5900
2004-02-25	268.00	268.45	266.00	266.60	18800
2004-02-26	266.00	272.50	266.00	272.45	18800
2004-02-27	272.46	274.91	270.25	272.16	19000
2004-03-01	273.10	281.97	272.60	280.50	29300
2004-03-02	280.00	285.00	280.00	283.40	32100
2004-03-03	284.25	284.25	280.50	281.00	20300
2004-03-04	281.01	286.50	281.00	285.80	13600
2004-03-05	286.80	287.74	286.78	287.50	15300
2004-03-08	287.50	288.11	283.00	284.12	14500
2004-03-09	284.00	284.00	280.50	281.25	4300
2004-03-10	281.25	284.00	281.25	282.50	3400
2004-03-11	281.00	281.00	279.75	279.75	4000
2004-03-12	279.76	279.76	276.00	277.43	9200
2004-03-15	276.43	276.50	272.00	275.75	14100
2004-03-16	275.00	279.00	275.00	276.50	11200
2004-03-17	277.50	279.50	277.50	278.00	3200
2004-03-18	277.75	280.50	277.75	278.51	3200
2004-03-19	278.61	279.50	277.05	278.00	3000
2004-03-22	277.00	277.95	275.00	275.00	5300
2004-03-23	275.50	279.00	275.10	276.30	7300
2004-03-24	275.50	278.95	275.03	278.95	14100
2004-03-25	278.45	280.40	278.00	279.55	5400
2004-03-26	278.50	279.97	278.00	279.91	6300
2004-03-29	279.95	280.00	278.00	278.00	10500
2004-03-30	278.50	282.00	278.50	280.05	21600
2004-03-31	280.45	287.90	280.17	287.90	21300
2004-04-01	286.90	295.75	286.02	294.00	38900
2004-04-02	295.00	299.99	295.00	299.00	29600
2004-04-05	298.00	301.00	298.00	300.20	33100
2004-04-06	301.00	303.00	299.00	300.61	17000
2004-04-07	301.50	303.45	299.00	300.10	11900
2004-04-08	300.00	302.00	299.10	300.00	7200
2004-04-12	300.00	301.22	298.00	300.95	12200
2004-04-13	300.51	300.99	299.95	299.96	13700
2004-04-14	299.00	300.01	298.00	299.95	16900
2004-04-15	299.98	300.24	294.02	298.07	23700
2004-04-16	298.70	299.99	297.84	299.95	7700
2004-04-19	299.95	300.00	297.25	298.20	11300
2004-04-20	297.80	298.49	297.00	297.17	2300
2004-04-21	297.50	298.19	294.10	295.01	4100
2004-04-22	294.10	300.95	293.60	299.10	7500
2004-04-23	298.00	298.37	297.00	297.00	12400
2004-04-26	298.90	299.50	296.00	297.50	10500
2004-04-27	297.50	298.24	295.05	295.05	13200
2004-04-28	296.00	297.00	294.00	294.01	7900
2004-04-29	293.25	293.26	290.50	292.05	9400
2004-04-30	293.00	294.90	292.77	293.01	9500
2004-05-03	293.01	295.00	293.01	294.76	23500
2004-05-04	294.77	294.77	289.10	291.50	16600
2004-05-05	291.50	291.50	285.39	289.51	21700
2004-05-06	290.00	290.00	286.10	288.00	13400
2004-05-07	288.25	290.00	285.10	285.10	14400
2004-05-10	283.15	286.00	282.00	284.90	19700
2004-05-11	285.90	287.00	285.00	285.02	17600
2004-05-12	283.10	286.00	281.50	285.25	28900
2004-05-13	284.25	284.25	282.00	283.00	13900
2004-05-14	284.00	285.50	283.00	283.95	10700
2004-05-17	284.00	284.00	282.00	282.30	14800
2004-05-18	283.00	284.00	280.50	283.00	10400
2004-05-19	284.00	284.00	281.98	282.45	17700
2004-05-20	282.00	282.00	280.54	280.55	10400
2004-05-21	280.55	283.00	278.00	279.75	36700
2004-05-24	279.75	280.00	278.00	279.25	7500
2004-05-25	278.50	282.49	276.10	282.00	25200
2004-05-26	282.00	286.00	281.61	282.71	11000
2004-05-27	282.20	284.98	282.00	283.96	19200
2004-05-28	284.40	288.00	283.00	287.50	18700
2004-06-01	288.00	292.72	287.01	292.00	29500
2004-06-02	291.50	295.27	291.50	293.11	15500
2004-06-03	292.00	293.27	291.06	292.90	11100
2004-06-04	292.00	294.00	290.00	292.95	11500
2004-06-07	293.00	296.00	292.60	295.05	6300
2004-06-08	296.00	296.50	294.00	295.60	7900
2004-06-09	295.00	295.01	293.00	294.00	12500
2004-06-10	294.00	294.00	289.09	291.27	15500
2004-06-14	291.00	291.00	287.00	287.60	10000
2004-06-15	287.00	288.00	283.52	283.87	23500
2004-06-16	284.75	287.25	283.02	286.40	9300
2004-06-17	287.40	287.40	281.90	284.75	12500
2004-06-18	284.75	284.75	281.20	281.20	8600
2004-06-21	282.00	283.96	281.75	282.00	10400
2004-06-22	281.50	282.00	277.00	278.90	14400
2004-06-23	278.90	282.00	278.80	280.15	21500
2004-06-24	280.00	281.00	277.00	278.19	19400
2004-06-25	279.00	281.50	277.00	277.00	22200
2004-06-28	276.00	279.00	276.00	277.00	12800
2004-06-29	276.00	279.50	276.00	279.00	11300
2004-06-30	278.00	280.00	277.50	277.50	10700
2004-07-01	278.00	284.95	277.60	284.00	18300
2004-07-02	284.00	284.99	282.01	282.52	6100
2004-07-06	283.00	284.46	282.57	283.49	6600
2004-07-07	283.00	283.50	282.43	282.43	6200
2004-07-08	280.75	284.99	279.50	279.50	11800
2004-07-09	280.00	281.00	278.85	278.85	2800
2004-07-12	279.50	281.40	279.50	281.40	2300
2004-07-13	281.40	281.40	279.25	280.84	8500
2004-07-14	280.01	281.50	280.01	281.37	2200
2004-07-15	281.64	282.50	277.67	277.67	9800
2004-07-16	278.20	278.50	277.01	278.00	2000
2004-07-19	278.50	279.29	274.02	275.97	9300
2004-07-20	276.50	276.50	273.50	274.03	10200
2004-07-21	273.21	274.00	271.00	271.00	6900
2004-07-22	271.50	272.00	266.50	270.37	18100
2004-07-23	270.00	272.50	268.50	270.02	20100
2004-07-26	270.00	272.25	269.50	270.00	18000
2004-07-27	269.65	271.00	268.02	269.50	12400
2004-07-28	269.50	271.48	269.20	269.20	11100
2004-07-29	270.20	277.50	270.20	277.00	16600
2004-07-30	277.50	282.50	277.50	282.50	10800
2004-08-02	283.50	289.00	283.00	289.00	21400
2004-08-03	289.00	295.00	287.50	291.62	41600
2004-08-04	291.00	292.00	285.64	286.25	14600
2004-08-05	286.41	289.40	286.00	288.01	9500
2004-08-06	287.00	287.50	285.00	285.90	7200
2004-08-09	286.50	287.00	281.00	281.30	21200
2004-08-10	281.15	287.48	281.15	287.48	20500
2004-08-11	286.50	287.00	284.00	284.50	11800
2004-08-12	284.66	285.50	284.25	285.05	7500
2004-08-13	284.05	285.25	283.05	283.32	11400
2004-08-16	283.00	285.00	281.55	284.00	7000
2004-08-17	285.00	287.00	283.01	284.25	10400
2004-08-18	284.25	286.00	283.50	286.00	15000
2004-08-19	287.50	288.00	283.05	285.00	12400
2004-08-20	286.00	289.00	286.00	287.99	5200
2004-08-23	287.50	288.40	285.03	287.90	4800
2004-08-24	288.40	291.98	288.40	291.02	8700
2004-08-25	292.00	294.50	292.00	294.00	16700
2004-08-26	294.00	294.50	293.40	294.12	7400
2004-08-27	294.50	294.50	291.25	292.05	5900
2004-08-30	292.05	294.30	292.05	293.05	2000
2004-08-31	293.50	294.50	293.25	293.85	13700
2004-09-01	293.85	295.00	292.00	293.95	10100
2004-09-02	293.00	297.75	292.50	296.50	7800
2004-09-03	297.17	301.00	297.17	300.03	14200
2004-09-07	299.10	310.00	299.10	304.30	46700
2004-09-08	304.30	305.00	303.05	304.05	14000
2004-09-09	304.75	304.75	302.70	303.95	9100
2004-09-10	304.00	304.31	303.00	303.99	3300
2004-09-13	303.99	305.00	303.99	304.44	3200
2004-09-14	304.00	306.00	304.00	305.89	3600
2004-09-15	305.00	306.50	301.00	305.00	16000
2004-09-16	304.50	307.50	304.50	306.50	16800
2004-09-17	305.50	305.95	304.22	305.95	18000
2004-09-20	305.50	306.62	305.00	305.60	11200
2004-09-21	306.00	308.00	306.00	306.95	12700
2004-09-22	306.00	308.50	306.00	306.51	7000
2004-09-23	306.00	310.50	306.00	306.10	14200
2004-09-24	306.50	308.25	306.00	307.00	13200
2004-09-27	306.84	307.50	306.00	307.00	7700
2004-09-28	307.00	308.00	306.00	307.50	9100
2004-09-29	308.00	309.50	308.00	308.69	9300
2004-09-30	309.00	313.00	307.48	308.40	17000
2004-10-01	308.66	312.25	308.49	310.25	17200
2004-10-04	310.50	315.00	308.68	313.00	38800
2004-10-05	312.50	316.99	312.00	315.00	33400
2004-10-06	315.50	318.85	314.50	318.85	17500
2004-10-07	317.90	319.00	313.50	315.25	22100
2004-10-08	315.00	315.25	307.75	309.15	14800
2004-10-11	309.65	312.50	309.00	311.50	5100
2004-10-12	311.01	313.50	309.50	313.45	8000
2004-10-13	313.00	313.01	308.50	308.76	4800
2004-10-14	309.50	310.50	299.00	299.35	41200
2004-10-15	298.00	298.82	290.00	296.00	165900
2004-10-18	296.50	301.50	296.49	301.00	19900
2004-10-19	302.00	302.00	296.00	297.79	36000
2004-10-20	298.75	299.42	296.50	299.00	14300
2004-10-21	298.00	305.35	298.00	305.00	52000
2004-10-22	305.01	305.01	299.03	301.00	43500
2004-10-25	301.00	302.40	299.55	302.40	13900
2004-10-26	302.65	306.00	301.75	306.00	25200
2004-10-27	307.00	308.40	305.50	308.00	21000
2004-10-28	309.00	313.00	307.19	311.95	18300
2004-10-29	312.00	318.00	311.00	318.00	16300
2004-11-01	317.00	318.50	315.50	315.65	21900
2004-11-02	315.00	316.00	313.50	314.50	15100
2004-11-03	314.00	315.92	314.00	315.00	10800
2004-11-04	314.00	319.50	313.50	317.95	41500
2004-11-05	317.00	317.75	313.00	315.00	28200
2004-11-08	315.00	315.50	313.80	314.95	22000
2004-11-09	314.60	315.74	314.60	315.25	29900
2004-11-10	315.50	317.21	315.50	316.94	5900
2004-11-11	316.00	316.75	313.18	316.75	7800
2004-11-12	315.25	316.75	315.01	316.20	8200
2004-11-15	315.50	316.01	314.19	315.00	7100
2004-11-16	315.50	318.50	314.50	316.00	26000
2004-11-17	315.50	315.50	312.00	312.10	12400
2004-11-18	313.00	314.51	310.51	310.76	7100
2004-11-19	311.25	312.50	310.50	312.50	14400
2004-11-22	313.00	313.50	310.01	310.50	7300
2004-11-23	309.50	313.00	307.00	311.99	12100
2004-11-24	312.75	317.00	312.75	315.05	11400
2004-11-26	314.50	315.00	314.50	315.00	600
2004-11-29	316.50	321.00	316.50	320.00	14400
2004-11-30	319.00	324.15	318.60	322.00	14600
2004-12-01	323.95	327.41	323.75	325.75	27500
2004-12-02	326.50	330.90	326.50	330.89	17700
2004-12-03	331.25	336.50	331.25	336.50	33100
2004-12-06	337.50	340.50	335.00	335.45	32600
2004-12-07	334.95	334.95	328.50	329.25	12000
2004-12-08	331.00	332.00	329.00	330.00	10500
2004-12-09	329.50	331.90	328.51	329.00	9000
2004-12-10	329.50	331.00	329.50	330.49	5800
2004-12-13	331.00	334.00	330.00	330.00	16500
2004-12-14	330.50	332.50	330.02	332.50	14700
2004-12-15	332.55	335.50	331.50	335.50	17200
2004-12-16	336.50	336.50	334.10	336.00	15100
2004-12-17	337.00	345.90	335.00	345.00	39600
2004-12-20	345.00	345.00	339.50	345.00	19800
2004-12-21	345.50	354.00	345.50	352.33	19600
2004-12-22	352.33	352.33	348.25	348.27	24600
2004-12-23	348.28	353.00	348.28	350.01	15000
2004-12-27	350.01	350.01	345.01	345.40	13200
2004-12-28	345.00	355.25	345.00	355.25	9400
2004-12-29	354.95	355.92	352.75	355.73	12600
2004-12-30	355.25	357.00	353.51	357.00	9500
2004-12-31	356.00	365.00	356.00	364.00	12500
2005-01-03	363.00	365.00	361.00	364.51	23900
2005-01-04	364.51	365.00	356.00	356.94	22500
2005-01-05	356.94	358.00	348.00	349.00	15800
2005-01-06	350.95	358.00	350.95	351.50	17800
2005-01-07	351.00	353.00	350.50	351.52	5400
2005-01-10	352.00	354.98	351.76	354.31	6400
2005-01-11	354.25	355.00	353.00	353.71	6700
2005-01-12	354.50	355.50	353.00	355.00	11000
2005-01-13	354.50	356.00	354.00	355.85	9700
2005-01-14	355.00	355.00	352.75	354.90	16600
2005-01-18	355.50	363.70	355.50	363.70	14400
2005-01-19	363.70	365.20	363.00	364.11	13000
2005-01-20	363.74	364.00	361.01	362.60	15100
2005-01-21	363.00	363.50	361.00	362.50	9400
2005-01-24	362.50	363.50	355.00	355.11	24700
2005-01-25	356.10	357.50	351.49	355.48	22100
2005-01-26	357.00	359.50	353.00	353.00	19000
2005-01-27	354.80	358.05	349.32	353.07	37200
2005-01-28	355.50	355.50	349.00	350.00	23400
2005-01-31	350.01	350.01	338.30	341.00	39300
2005-02-01	341.50	349.65	341.50	349.65	44200
2005-02-02	349.55	350.00	342.34	343.90	22800
2005-02-03	344.75	346.66	344.10	346.66	9700
2005-02-04	346.60	350.00	343.50	350.00	15300
2005-02-07	349.35	350.00	343.50	343.51	19500
2005-02-08	344.51	349.90	344.48	349.90	16300
2005-02-09	350.00	353.00	347.30	347.30	14400
2005-02-10	348.00	348.00	342.51	346.00	7000
2005-02-11	347.30	354.50	347.30	353.13	7800
2005-02-14	355.80	355.80	351.98	351.98	17200
2005-02-15	351.00	353.38	350.28	352.50	18000
2005-02-16	351.75	356.00	350.00	354.20	15300
2005-02-17	354.21	354.54	350.50	350.50	5400
2005-02-18	350.80	355.50	350.80	352.00	11800
2005-02-22	351.00	352.00	349.00	349.06	15000
2005-02-23	349.06	357.75	349.02	356.05	24500
2005-02-24	356.05	366.81	356.05	366.69	34200
2005-02-25	365.70	365.70	359.50	360.10	14800
2005-02-28	361.00	361.00	356.25	357.50	11200
2005-03-01	358.00	362.00	358.00	359.26	20600
2005-03-02	360.25	361.50	358.00	358.00	22600
2005-03-03	357.00	364.00	356.50	357.51	17300
2005-03-04	358.50	359.50	358.00	358.35	8700
2005-03-07	359.35	360.50	358.17	359.00	15000
2005-03-08	360.00	360.99	358.50	360.00	25500
2005-03-09	360.00	360.00	357.05	357.05	8800
2005-03-10	357.20	359.00	357.00	358.99	5400
2005-03-11	359.50	362.55	357.50	357.75	43300
2005-03-14	358.75	368.00	358.60	367.91	40900
2005-03-15	367.91	373.00	367.00	367.50	26500
2005-03-16	367.50	367.50	365.00	365.75	10500
2005-03-17	365.00	371.00	364.96	365.10	40200
2005-03-18	366.10	366.10	360.60	362.00	14600
2005-03-21	362.00	362.00	357.49	358.25	6500
2005-03-22	357.25	357.25	350.05	352.00	30100
2005-03-23	352.00	352.00	346.07	347.00	23800
2005-03-24	348.00	348.50	341.00	345.00	39900
2005-03-28	346.00	348.50	340.01	342.65	13500
2005-03-29	343.65	345.00	342.00	343.50	12100
2005-03-30	342.50	343.75	339.00	342.71	28700
2005-03-31	343.71	346.30	340.30	345.21	15400
2005-04-01	346.00	348.50	344.00	347.90	15200
2005-04-04	347.00	347.49	345.50	347.49	6600
2005-04-05	346.50	349.50	346.50	349.50	10500
2005-04-06	347.75	349.45	347.75	348.01	4400
2005-04-07	347.10	355.20	346.51	349.65	45200
2005-04-08	350.00	350.50	343.50	345.80	65200
2005-04-11	346.50	355.00	345.08	354.91	37600
2005-04-12	354.00	354.00	349.25	350.44	31000
2005-04-13	349.00	352.00	349.00	351.50	11000
2005-04-14	351.50	353.22	351.50	353.00	10700
2005-04-15	353.00	353.00	343.01	343.01	24200
2005-04-18	344.00	347.49	343.50	347.01	17900
2005-04-19	347.01	348.20	345.00	348.20	19400
2005-04-20	348.20	348.20	344.00	344.95	12500
2005-04-21	344.50	348.50	336.50	337.70	34100
2005-04-22	338.80	338.80	333.50	333.50	18100
2005-04-25	334.00	337.95	333.03	337.95	14700
2005-04-26	337.95	343.00	337.95	341.95	21000
2005-04-27	341.00	342.00	336.50	342.00	15300
2005-04-28	341.50	345.23	340.51	345.23	20900
2005-04-29	346.00	346.15	343.10	343.10	28800
2005-05-02	344.00	348.00	343.50	344.30	21200
2005-05-03	345.00	346.00	342.48	344.45	13500
2005-05-04	346.35	353.00	346.00	348.20	35900
2005-05-05	348.50	349.49	344.10	344.45	19900
2005-05-06	345.45	346.45	339.00	340.00	17200
2005-05-09	341.00	341.50	338.00	339.65	13200
2005-05-10	340.50	346.50	339.56	343.75	27600
2005-05-11	344.75	344.75	341.10	343.00	14100
2005-05-12	342.00	346.00	341.00	342.00	36200
2005-05-13	343.00	343.00	339.70	339.70	9700
2005-05-16	338.70	342.01	338.70	341.08	18400
2005-05-17	340.08	344.50	340.08	342.51	6600
2005-05-18	341.50	348.00	341.50	344.95	21700
2005-05-19	346.85	349.50	341.01	342.06	13300
2005-05-20	342.90	344.50	342.90	343.00	10600
2005-05-23	342.50	346.50	342.00	344.90	16700
2005-05-24	343.50	344.00	341.71	342.50	6500
2005-05-25	342.00	342.50	338.76	338.77	8300
2005-05-26	338.77	340.75	338.50	340.00	7100
2005-05-27	338.10	342.00	338.10	342.00	8100
2005-05-31	342.00	342.90	340.50	341.75	7000
2005-06-01	342.00	342.25	337.50	338.50	21400
2005-06-02	339.25	340.99	337.60	339.00	26000
2005-06-03	339.75	339.95	336.00	338.00	30000
2005-06-06	337.50	338.50	335.00	336.00	18600
2005-06-07	336.50	339.20	336.50	338.25	19400
2005-06-08	339.00	339.50	337.75	338.00	28000
2005-06-09	338.00	339.50	335.75	337.51	9800
2005-06-10	337.00	339.00	337.00	337.11	7400
2005-06-13	337.50	338.25	337.00	337.84	36800
2005-06-14	337.85	338.40	337.19	338.00	12500
2005-06-15	338.25	338.60	337.88	338.47	13900
2005-06-16	338.50	339.10	337.51	338.80	12800
2005-06-17	338.80	339.14	338.01	338.74	9100
2005-06-20	339.00	339.50	333.05	335.50	15000
2005-06-21	335.50	338.00	331.70	332.00	29300
2005-06-22	333.70	335.93	333.50	334.95	16800
2005-06-23	334.00	335.40	333.50	334.95	8500
2005-06-24	334.95	337.50	333.00	333.50	38300
2005-06-27	332.50	335.51	332.00	334.90	6300
2005-06-28	334.00	336.00	334.00	335.27	13700
2005-06-29	335.00	335.50	334.00	334.50	14400
2005-06-30	335.50	339.00	334.54	339.00	65300
2005-07-01	337.50	340.50	337.27	340.00	16900
2005-07-05	341.80	347.00	341.20	345.60	36500
2005-07-06	345.00	345.20	340.01	340.37	22700
2005-07-07	341.00	342.99	338.00	339.00	11500
2005-07-08	340.00	341.00	336.50	337.10	11300
2005-07-11	337.90	337.90	333.28	335.00	7700
2005-07-12	336.00	336.50	331.00	332.25	24700
2005-07-13	332.25	332.30	326.26	327.00	30000
2005-07-14	328.80	328.80	322.00	324.50	30200
2005-07-15	322.80	325.00	321.06	323.00	33400
2005-07-18	323.00	323.50	319.50	320.47	18600
2005-07-19	319.00	322.00	319.00	320.63	14500
2005-07-20	321.00	322.50	319.60	322.50	16000
2005-07-21	323.00	324.90	322.23	324.83	7600
2005-07-22	325.00	328.50	323.50	327.57	14000
2005-07-25	328.25	336.50	327.70	335.05	34600
2005-07-26	333.20	337.20	332.44	335.90	24800
2005-07-27	336.50	339.50	334.50	335.98	15100
2005-07-28	336.48	337.75	334.50	335.32	6600
2005-07-29	335.00	336.00	334.01	336.00	5100
2005-08-01	336.50	339.50	336.00	337.60	17200
2005-08-02	337.60	341.00	336.50	341.00	9700
2005-08-03	340.10	340.10	333.00	333.49	35900
2005-08-04	333.00	335.50	329.00	334.03	14300
2005-08-05	333.10	333.10	324.31	325.00	32900
2005-08-08	324.00	325.00	320.50	320.60	17700
2005-08-09	317.00	319.98	316.81	318.00	24100
2005-08-10	318.00	318.50	313.50	313.60	26200
2005-08-11	314.50	318.00	314.50	316.50	27700
2005-08-12	316.50	319.00	315.00	317.99	11500
2005-08-15	318.50	318.50	310.00	312.00	28600
2005-08-16	312.75	313.50	311.00	313.00	22300
2005-08-17	312.50	314.20	312.50	313.24	12600
2005-08-18	314.00	314.00	307.50	307.69	22600
2005-08-19	307.80	314.00	307.80	312.50	19800
2005-08-22	313.50	324.18	313.50	323.10	31400
2005-08-23	324.50	326.99	322.88	323.50	20100
2005-08-24	323.50	326.50	323.50	326.30	19500
2005-08-25	325.25	329.95	324.00	329.95	34500
2005-08-26	329.63	329.63	325.55	326.04	16200
2005-08-29	323.00	327.50	323.00	327.43	10100
2005-08-30	328.00	328.00	323.83	327.50	5800
2005-08-31	326.60	326.60	319.97	324.75	24300
2005-09-01	321.50	326.40	321.00	326.40	15100
2005-09-02	326.45	326.50	324.75	325.45	7900
2005-09-06	324.45	326.50	322.57	322.70	21900
2005-09-07	321.00	325.90	321.00	324.81	8600
2005-09-08	325.50	325.50	323.50	323.74	6100
2005-09-09	323.00	324.00	323.00	323.00	5700
2005-09-12	322.50	323.76	320.02	323.45	8400
2005-09-13	323.50	330.74	322.50	326.50	23600
2005-09-14	327.25	327.25	325.50	326.30	5200
2005-09-15	326.96	328.50	325.02	327.00	12000
2005-09-16	327.50	328.12	325.67	327.87	3700
2005-09-19	328.00	330.50	325.10	330.45	6400
2005-09-20	330.99	334.75	328.20	328.20	15800
2005-09-21	327.95	327.95	316.50	318.99	18600
2005-09-22	319.90	319.95	315.00	316.25	30400
2005-09-23	316.25	317.35	313.50	314.00	19300
2005-09-26	315.50	317.49	308.70	309.70	27700
2005-09-27	309.70	315.30	309.41	314.95	31400
2005-09-28	314.95	326.88	314.00	326.72	46100
2005-09-29	326.00	333.00	325.76	332.75	56400
2005-09-30	331.00	331.00	327.01	330.50	14100
2005-10-03	330.50	333.00	329.40	330.05	13300
2005-10-04	330.00	332.49	330.00	331.00	12900
2005-10-05	330.00	330.00	327.50	329.05	22500
2005-10-06	328.55	329.05	323.66	325.00	8100
2005-10-07	324.50	327.38	322.91	323.05	11000
2005-10-10	322.95	326.20	322.95	325.99	5600
2005-10-11	325.50	328.50	321.11	321.11	13300
2005-10-12	320.61	320.61	316.00	316.60	14000
2005-10-13	316.10	320.00	316.00	317.44	8400
2005-10-14	318.00	318.00	313.25	315.57	12100
2005-10-17	316.00	317.30	315.00	317.30	3900
2005-10-18	317.30	317.36	311.00	311.67	17400
2005-10-19	312.00	317.00	311.50	316.50	12100
2005-10-20	316.50	319.00	316.50	318.00	12100
2005-10-21	316.25	317.82	315.00	317.82	11100
2005-10-24	317.25	320.75	317.00	319.74	7200
2005-10-25	319.00	319.00	316.01	317.25	18800
2005-10-26	316.65	316.90	314.68	316.19	4800
2005-10-27	316.75	317.94	312.65	312.69	11200
2005-10-28	313.10	316.34	313.10	316.00	11300
2005-10-31	316.75	318.99	316.50	318.00	11300
2005-11-01	316.50	318.49	315.50	317.36	23500
2005-11-02	316.25	325.25	315.00	325.25	20500
2005-11-03	324.00	328.99	320.00	323.00	42200
2005-11-04	321.50	321.50	318.01	319.50	28700
2005-11-07	319.00	320.51	318.00	319.10	7200
2005-11-08	317.30	319.00	317.00	318.95	9800
2005-11-09	318.95	320.00	317.50	318.81	11200
2005-11-10	318.00	318.90	316.00	317.94	12200
2005-11-11	317.60	319.00	317.56	318.65	6900
2005-11-14	318.00	319.10	316.50	319.00	11100
2005-11-15	318.00	319.50	316.11	317.55	10400
2005-11-16	316.00	316.40	313.75	316.10	6700
2005-11-17	316.75	317.00	314.51	316.03	10400
2005-11-18	315.00	319.38	315.00	319.00	13400
2005-11-21	319.00	319.80	318.00	319.50	8200
2005-11-22	318.50	319.50	317.60	318.95	8800
2005-11-23	319.00	319.25	318.00	319.00	6400
2005-11-25	319.00	319.00	318.28	318.85	1800
2005-11-28	316.50	318.73	316.50	317.85	9300
2005-11-29	317.85	317.95	317.02	317.69	10000
2005-11-30	318.50	318.74	314.50	317.25	14500
2005-12-01	316.35	318.50	315.80	317.90	19400
2005-12-02	316.25	318.40	316.25	317.50	15200
2005-12-05	317.50	317.60	313.00	314.49	20800
2005-12-06	313.50	315.49	313.01	314.00	24000
2005-12-07	313.50	314.11	309.00	312.30	17900
2005-12-08	310.35	314.99	310.19	312.65	33900
2005-12-09	312.00	314.00	311.60	312.75	12300
2005-12-12	312.00	315.00	308.14	309.35	29600
2005-12-13	310.00	311.09	307.41	309.10	30400
2005-12-14	308.12	311.90	308.00	311.00	13500
2005-12-15	309.05	310.50	309.05	310.25	8800
2005-12-16	312.20	313.00	308.50	310.30	25100
2005-12-19	312.00	312.50	311.50	312.50	12500
2005-12-20	312.89	314.53	312.50	314.21	17100
2005-12-21	316.15	318.50	315.81	317.00	18000
2005-12-22	317.98	319.21	315.75	318.50	15000
2005-12-23	318.50	319.85	316.88	318.31	7100
2005-12-27	318.31	319.99	317.05	317.46	8000
2005-12-28	315.75	317.59	315.71	316.05	8300
2005-12-29	316.50	316.99	315.00	315.50	7900
2005-12-30	315.00	317.69	312.50	317.05	8300
2006-01-03	315.50	319.50	315.50	319.50	20600
2006-01-04	320.00	322.11	319.00	320.55	26100
2006-01-05	321.00	323.56	320.12	322.67	17700
2006-01-06	322.25	326.70	322.25	326.10	8400
2006-01-09	326.00	328.80	326.00	328.80	16000
2006-01-10	328.80	330.20	327.00	330.20	43800
2006-01-11	329.70	331.00	327.77	329.46	41700
2006-01-12	329.00	332.30	328.23	329.00	31600
2006-01-13	329.70	331.00	328.00	330.65	33500
2006-01-17	330.65	331.17	329.00	330.20	18900
2006-01-18	330.20	330.80	328.02	329.49	12800
2006-01-19	330.00	330.00	326.00	328.95	10900
2006-01-20	329.50	329.50	326.00	326.00	10900
2006-01-23	326.00	328.00	325.20	327.70	20000
2006-01-24	327.00	327.65	322.73	323.00	16400
2006-01-25	323.25	327.16	323.25	327.16	15000
2006-01-26	327.25	329.50	321.51	323.50	50400
2006-01-27	323.00	331.50	322.95	331.00	46200
2006-01-30	330.50	336.20	330.00	336.20	66200
2006-01-31	336.00	336.19	333.50	334.00	29100
2006-02-01	334.50	336.00	331.05	335.11	16000
2006-02-02	335.40	335.40	332.10	332.89	22100
2006-02-03	331.00	331.50	328.99	329.99	25600
2006-02-06	328.75	330.99	327.76	329.99	28400
2006-02-07	330.00	330.03	328.00	329.26	30300
2006-02-08	329.50	330.00	328.50	329.00	18400
2006-02-09	330.00	330.00	327.00	327.03	110300
2006-02-10	327.95	330.00	327.00	328.40	15900
2006-02-13	329.35	329.35	328.01	328.89	14200
2006-02-14	329.00	331.22	328.72	331.22	65200
2006-02-15	329.30	331.90	329.24	331.40	33800
2006-02-16	332.90	332.90	329.00	330.50	42000
2006-02-17	329.60	330.50	328.74	329.75	17400
2006-02-21	329.00	329.99	328.00	329.15	19600
2006-02-22	328.30	332.33	328.00	332.33	26800
2006-02-23	333.00	333.00	329.01	330.72	22300
2006-02-24	330.90	331.99	330.32	330.75	13800
2006-02-27	330.25	332.84	329.00	332.45	12100
2006-02-28	332.00	333.00	326.00	328.55	30700
2006-03-01	326.60	326.60	322.00	324.00	54100
2006-03-02	324.01	326.44	323.16	325.90	15400
2006-03-03	326.49	327.25	324.50	326.14	15200
2006-03-06	326.14	327.86	325.45	327.30	14300
2006-03-07	326.40	329.70	326.40	329.20	13400
2006-03-08	330.00	335.40	329.75	334.60	29200
2006-03-09	336.00	338.75	335.85	337.05	29500
2006-03-10	339.00	343.45	338.25	343.00	27100
2006-03-13	344.00	345.47	341.75	345.00	12100
2006-03-14	344.00	345.78	340.00	342.82	18000
2006-03-15	344.75	350.33	343.50	349.00	24000
2006-03-16	347.10	347.13	345.51	346.01	8700
2006-03-17	347.90	347.90	343.42	344.00	8800
2006-03-20	345.00	346.43	341.50	343.00	19400
2006-03-21	343.90	343.90	333.00	334.98	32900
2006-03-22	335.95	337.50	330.00	334.80	36400
2006-03-23	333.90	341.80	333.90	335.77	20500
2006-03-24	336.70	340.45	336.65	339.75	9100
2006-03-27	339.75	340.97	336.75	340.00	13400
2006-03-28	337.90	339.50	335.50	338.55	12700
2006-03-29	336.00	341.95	336.00	340.00	8000
2006-03-30	339.05	340.00	336.12	339.50	10400
2006-03-31	337.52	337.90	334.50	337.68	12000
2006-04-03	338.63	340.80	335.06	340.04	11700
2006-04-04	341.04	343.00	337.27	341.40	10100
2006-04-05	339.45	340.99	337.50	340.25	7400
2006-04-06	340.25	340.25	338.00	339.94	14600
2006-04-07	339.00	343.00	338.50	341.70	22800
2006-04-10	340.75	343.00	340.00	342.70	13300
2006-04-11	342.00	342.65	338.00	341.75	15000
2006-04-12	342.65	343.03	341.50	342.50	8600
2006-04-13	343.45	345.00	341.50	343.15	14700
2006-04-17	345.00	345.00	339.30	341.45	10800
2006-04-18	339.75	343.70	339.50	341.51	18400
2006-04-19	340.60	349.75	340.60	347.46	7700
2006-04-20	349.40	350.77	347.63	350.14	16000
2006-04-21	349.25	350.49	347.25	350.40	12100
2006-04-24	349.45	351.99	348.80	351.35	15200
2006-04-25	352.35	352.85	350.01	351.02	16600
2006-04-26	353.00	356.15	351.25	355.00	16200
2006-04-27	354.25	355.65	350.06	351.04	15900
2006-04-28	349.92	350.50	348.00	349.25	13800
2006-05-01	348.30	350.00	346.03	348.90	23000
2006-05-02	347.90	351.04	344.10	350.00	18000
2006-05-03	351.90	358.66	349.25	357.00	26900
2006-05-04	359.50	359.95	353.50	358.72	21700
2006-05-05	358.00	359.95	356.01	359.20	15600
2006-05-08	359.01	359.01	353.50	355.81	31400
2006-05-09	355.10	356.33	354.00	356.10	31300
2006-05-10	357.05	358.91	355.67	357.55	19700
2006-05-11	358.45	360.01	358.00	359.75	19700
2006-05-12	358.77	361.00	356.95	357.80	7800
2006-05-15	356.25	361.50	355.75	361.04	15200
2006-05-16	360.06	361.99	358.50	360.70	22800
2006-05-17	358.80	360.95	354.80	354.97	49100
2006-05-18	354.00	354.00	347.52	347.53	15200
2006-05-19	345.63	347.45	342.60	345.18	16400
2006-05-22	344.18	344.56	341.11	341.21	9900
2006-05-23	340.50	343.25	334.24	335.15	25300
2006-05-24	334.65	335.95	332.15	335.00	30400
2006-05-25	333.50	338.36	333.50	336.23	46200
2006-05-26	336.00	339.94	334.46	339.62	21000
2006-05-30	340.62	342.03	337.55	338.65	22200
2006-05-31	338.00	338.25	336.51	337.75	20800
2006-06-01	337.75	347.45	337.21	346.30	47000
2006-06-02	347.50	347.50	344.50	344.91	19100
2006-06-05	343.31	349.20	343.31	344.97	12800
2006-06-06	344.97	345.98	336.72	343.00	22600
2006-06-07	342.25	346.60	340.75	345.06	7100
2006-06-08	344.16	345.83	342.00	344.23	12500
2006-06-09	345.00	349.50	344.25	346.10	11100
2006-06-12	346.00	346.00	344.27	344.27	14900
2006-06-13	342.30	343.75	335.27	335.27	25000
2006-06-14	334.75	334.75	325.00	326.35	20400
2006-06-15	328.45	332.90	328.45	332.80	21800
2006-06-16	332.80	336.79	330.50	336.00	21000
2006-06-19	336.75	338.75	336.00	338.74	13300
2006-06-20	338.00	338.00	335.50	336.00	7100
2006-06-21	336.00	341.70	336.00	340.96	12300
2006-06-22	340.26	342.75	338.04	339.30	18100
2006-06-23	339.30	340.00	338.00	338.00	4600
2006-06-26	339.90	340.25	337.57	339.90	12600
2006-06-27	340.00	343.05	338.00	343.05	19400
2006-06-28	343.05	347.68	342.55	346.90	15900
2006-06-29	347.00	350.00	344.05	349.11	12300
2006-06-30	348.36	348.36	345.45	347.00	22400
2006-07-03	345.50	346.25	342.50	345.15	11000
2006-07-05	344.20	344.30	340.30	341.50	11000
2006-07-06	342.50	344.99	342.00	344.00	7200
2006-07-07	344.00	345.75	343.99	345.05	9500
2006-07-10	345.91	346.75	344.25	345.00	5000
2006-07-11	344.25	345.11	343.37	345.11	4600
2006-07-12	344.26	347.00	341.50	342.21	6200
2006-07-13	343.00	343.00	339.61	341.50	9600
2006-07-14	340.75	341.34	338.00	338.00	6800
2006-07-17	337.49	338.25	336.07	336.90	5400
2006-07-18	336.90	336.90	333.59	334.80	4200
2006-07-19	334.80	338.25	334.00	335.05	17100
2006-07-20	337.00	337.20	334.00	335.80	9300
2006-07-21	335.50	335.50	332.44	333.75	4100
2006-07-24	333.75	334.50	332.50	333.40	14900
2006-07-25	332.70	337.00	332.70	333.89	3900
2006-07-26	334.65	335.00	333.00	334.67	8600
2006-07-27	335.00	336.50	333.48	335.10	21800
2006-07-28	335.00	339.99	334.19	339.00	18100
2006-07-31	339.00	340.65	337.50	340.65	11000
2006-08-01	341.60	341.60	335.75	336.50	12100
2006-08-02	340.00	350.09	340.00	349.89	41800
2006-08-03	350.00	360.00	350.00	360.00	26500
2006-08-04	360.00	371.00	358.01	364.25	34500
2006-08-07	362.75	367.98	362.00	366.45	16500
2006-08-08	365.70	367.75	361.00	362.00	17000
2006-08-09	362.00	365.50	361.00	362.25	18200
2006-08-10	361.50	366.00	361.04	366.00	12500
2006-08-11	366.75	367.25	364.00	365.96	6600
2006-08-14	365.30	365.30	359.25	360.75	20200
2006-08-15	359.80	364.30	359.80	361.50	30400
2006-08-16	360.00	363.00	360.00	362.75	17500
2006-08-17	362.75	365.00	361.93	364.00	21000
2006-08-18	364.00	364.36	360.75	363.85	13600
2006-08-21	363.85	363.85	360.00	361.75	9100
2006-08-22	361.00	361.99	359.00	359.90	11200
2006-08-23	359.00	359.98	356.25	359.00	11800
2006-08-24	359.00	359.00	356.15	356.15	10600
2006-08-25	355.25	357.00	354.25	355.25	4800
2006-08-28	355.00	356.25	354.35	356.25	5900
2006-08-29	357.00	357.00	351.00	351.31	22900
2006-08-30	352.00	360.79	352.00	360.50	10300
2006-08-31	359.55	364.23	358.25	363.33	11500
2006-09-01	364.20	365.75	362.40	364.63	7200
2006-09-05	365.00	365.70	361.49	362.45	12200
2006-09-06	364.40	366.72	363.00	365.99	16800
2006-09-07	366.50	370.62	366.50	369.85	13000
2006-09-08	370.50	373.13	368.50	371.51	14100
2006-09-11	372.40	377.90	372.40	377.90	12300
2006-09-12	377.00	377.06	372.25	372.50	31900
2006-09-13	372.50	375.40	372.00	373.89	12300
2006-09-14	373.00	384.90	372.01	384.34	31800
2006-09-15	384.34	389.45	383.00	389.45	24600
2006-09-18	390.95	391.74	387.00	391.71	14300
2006-09-19	393.66	395.50	391.00	394.32	38800
2006-09-20	394.00	397.96	394.00	396.20	28700
2006-09-21	397.20	397.20	394.32	396.00	22200
2006-09-22	397.00	397.00	394.14	395.65	26900
2006-09-25	396.65	396.99	394.90	396.00	25900
2006-09-26	396.00	402.76	394.50	401.85	37800
2006-09-27	399.90	406.70	397.26	405.50	27800
2006-09-28	404.75	405.00	401.51	404.85	15900
2006-09-29	405.80	411.50	404.25	410.66	29400
2006-10-02	410.66	410.66	406.00	406.95	23300
2006-10-03	407.50	407.56	399.44	402.70	32800
2006-10-04	403.90	407.25	402.51	407.25	14400
2006-10-05	410.00	412.99	408.50	411.15	16800
2006-10-06	410.50	413.00	408.60	411.24	18100
2006-10-09	413.10	413.50	409.60	410.50	8800
2006-10-10	411.25	411.25	408.89	410.80	9600
2006-10-11	409.80	413.87	408.00	408.40	14200
2006-10-12	408.40	411.02	406.09	410.95	12600
2006-10-13	411.70	413.22	410.20	413.00	16700
2006-10-16	412.62	412.62	405.00	405.40	41100
2006-10-17	406.35	407.25	399.00	400.49	28200
2006-10-18	400.00	402.73	396.01	396.75	34900
2006-10-19	398.25	398.25	390.50	394.70	39000
2006-10-20	394.00	395.50	392.39	393.75	13500
2006-10-23	393.00	393.18	389.76	390.90	23400
2006-10-24	392.50	393.65	390.00	391.67	20600
2006-10-25	393.00	393.74	389.91	393.25	11400
2006-10-26	395.00	398.00	391.50	396.50	23500
2006-10-27	397.00	400.00	393.00	393.40	26000
2006-10-30	393.40	398.82	393.40	398.00	11700
2006-10-31	399.75	402.00	397.25	399.50	22500
2006-11-01	414.50	423.67	409.25	414.75	59700
2006-11-02	414.90	415.75	407.50	407.60	18800
2006-11-03	406.75	413.35	406.75	411.00	13400
2006-11-06	414.50	424.00	414.50	419.75	30300
2006-11-07	423.00	425.00	422.44	423.50	15800
2006-11-08	425.30	435.55	425.30	431.50	29600
2006-11-09	431.50	438.00	431.49	436.00	27000
2006-11-10	437.90	444.00	433.20	439.00	63400
2006-11-13	443.00	449.54	443.00	448.00	29700
2006-11-14	451.00	454.69	445.00	448.00	44500
2006-11-15	448.00	451.49	447.25	447.76	19500
2006-11-16	450.25	450.25	444.68	448.95	25000
2006-11-17	452.95	456.00	449.00	455.34	18700
2006-11-20	456.25	456.25	452.02	452.05	12100
2006-11-21	454.00	456.00	450.00	452.46	14600
2006-11-22	452.46	454.71	448.50	449.90	16600
2006-11-24	449.90	449.97	447.00	447.00	6400
2006-11-27	447.00	447.13	438.20	439.25	27100
2006-11-28	439.95	445.74	437.02	441.90	40100
2006-11-29	444.25	446.00	440.00	444.40	23300
2006-11-30	446.35	450.74	445.00	447.75	44400
2006-12-01	448.50	450.25	446.50	450.25	30100
2006-12-04	452.10	455.47	449.02	454.74	19100
2006-12-05	455.70	463.50	455.05	462.11	22100
2006-12-06	464.75	464.89	459.45	462.99	24100
2006-12-07	461.00	462.00	458.00	458.85	15700
2006-12-08	461.50	461.50	458.25	458.83	13700
2006-12-11	460.00	460.00	455.65	456.49	14500
2006-12-12	457.00	457.00	450.01	452.90	26300
2006-12-13	453.85	454.85	451.60	453.00	12100
2006-12-14	453.00	463.00	450.75	463.00	33100
2006-12-15	465.00	470.99	463.39	464.75	23200
2006-12-18	466.70	470.75	466.10	468.90	11100
2006-12-19	470.40	471.75	465.00	470.00	18400
2006-12-20	471.95	479.50	471.25	479.49	19100
2006-12-21	487.00	494.00	472.80	472.80	39500
2006-12-22	472.80	479.19	466.00	470.03	28500
2006-12-26	475.02	477.20	474.00	477.00	18900
2006-12-27	478.50	482.53	477.55	481.50	10100
2006-12-28	485.00	485.00	478.00	478.01	18600
2006-12-29	478.01	481.12	477.25	480.10	10900
2007-01-03	485.00	487.59	476.13	478.30	50100
2007-01-04	480.25	482.05	478.08	479.90	53500
2007-01-05	479.00	480.00	477.50	478.50	22900
2007-01-08	479.30	480.41	474.53	480.00	86400
2007-01-09	481.00	486.30	480.20	483.20	43800
2007-01-10	482.25	491.61	482.25	487.20	37800
2007-01-11	487.50	498.24	487.30	494.00	41800
2007-01-12	494.00	496.80	490.00	496.50	20600
2007-01-16	498.00	505.89	477.14	505.89	36100
2007-01-17	504.50	504.50	498.00	501.05	31300
2007-01-18	502.00	503.65	497.15	497.15	24300
2007-01-19	497.56	501.00	496.07	499.11	25500
2007-01-22	501.10	501.10	495.00	495.90	28700
2007-01-23	495.90	497.68	493.45	496.94	16600
2007-01-24	496.94	497.74	489.20	492.00	35400
2007-01-25	495.00	497.12	487.95	492.00	53200
2007-01-26	491.95	491.95	477.61	483.10	46300
2007-01-29	483.10	488.90	482.01	484.46	44500
2007-01-30	485.40	488.90	484.99	486.25	28700
2007-01-31	488.00	488.00	483.13	485.10	21100
2007-02-01	483.25	488.68	478.01	488.63	28800
2007-02-02	490.00	493.51	488.62	492.38	34700
2007-02-05	495.25	497.38	491.31	497.38	37300
2007-02-06	499.30	500.67	496.01	500.00	21800
2007-02-07	500.00	501.47	494.60	495.74	33400
2007-02-08	496.70	501.47	496.70	499.00	18400
2007-02-09	499.95	500.00	495.00	496.95	15500
2007-02-12	497.00	497.00	493.21	494.00	16000
2007-02-13	493.05	494.27	488.10	490.23	30100
2007-02-14	492.20	494.00	490.50	494.00	30400
2007-02-15	494.75	497.17	493.20	494.99	24100
2007-02-16	494.20	497.40	492.02	494.25	11800
2007-02-20	493.60	497.89	491.62	497.89	14100
2007-02-21	497.00	497.00	491.65	494.98	22100
2007-02-22	494.98	495.00	492.00	492.30	11700
2007-02-23	492.50	493.00	489.25	492.20	26600
2007-02-26	491.40	491.40	488.33	488.33	9300
2007-02-27	487.50	487.50	473.00	478.57	21600
2007-02-28	479.50	480.32	475.20	478.85	16700
2007-03-01	482.00	483.23	476.40	482.25	20400
2007-03-02	485.25	486.88	482.22	484.00	15700
2007-03-05	483.20	483.20	478.00	478.85	13600
2007-03-06	479.50	480.30	471.00	472.00	23900
2007-03-07	474.50	474.50	470.00	471.00	18400
2007-03-08	471.95	472.15	469.10	471.50	12900
2007-03-09	472.25	473.00	467.00	467.00	23800
2007-03-12	467.90	473.60	467.10	472.00	29800
2007-03-13	472.80	474.03	467.43	468.26	10200
2007-03-14	467.50	467.50	461.17	466.60	21900
2007-03-15	466.50	475.00	464.00	472.50	24500
2007-03-16	471.55	476.80	471.55	474.15	15000
2007-03-19	475.10	477.12	473.67	475.00	12900
2007-03-20	474.20	478.99	473.28	478.99	24800
2007-03-21	479.90	485.01	477.00	484.85	16000
2007-03-22	484.80	485.66	482.78	482.80	11900
2007-03-23	482.00	486.96	482.00	483.60	11900
2007-03-26	483.60	488.35	483.00	485.00	27800
2007-03-27	485.95	485.95	480.00	480.32	14800
2007-03-28	479.40	482.80	479.40	482.80	8500
2007-03-29	481.85	481.85	476.21	478.20	21800
2007-03-30	477.70	485.00	477.35	484.83	16600
2007-04-02	484.00	487.61	481.50	483.50	22200
2007-04-03	484.05	485.19	481.00	483.75	22500
2007-04-04	484.60	486.74	482.21	486.00	27500
2007-04-05	485.00	485.00	483.90	485.00	11600
2007-04-09	484.06	484.95	483.00	484.94	9700
2007-04-10	484.94	485.00	480.36	481.21	17100
2007-04-11	481.21	483.67	480.01	480.29	8200
2007-04-12	476.29	482.35	476.29	479.01	12200
2007-04-13	477.15	477.56	470.00	475.00	21800
2007-04-16	475.97	477.88	474.50	477.10	26900
2007-04-17	477.25	477.95	476.08	477.88	17100
2007-04-18	477.95	478.50	476.01	477.55	26400
2007-04-19	476.60	477.75	475.25	476.40	11200
2007-04-20	476.00	476.74	474.00	476.00	10500
2007-04-23	475.71	478.98	475.71	477.41	11600
2007-04-24	477.98	478.25	476.16	477.30	14600
2007-04-25	476.35	479.99	476.35	477.54	14500
2007-04-26	476.54	477.75	474.20	475.00	16800
2007-04-27	474.05	476.90	454.83	461.60	43600
2007-04-30	462.10	462.10	457.01	458.91	44700
2007-05-01	458.52	464.09	456.29	461.00	33200
2007-05-02	465.00	469.49	461.19	467.25	42400
2007-05-03	467.99	468.49	462.46	463.30	32800
2007-05-04	463.30	471.30	461.35	466.51	38600
2007-05-07	466.20	470.72	464.75	469.50	24000
2007-05-08	470.50	475.49	468.51	472.75	23800
2007-05-09	474.00	474.00	468.75	471.89	20900
2007-05-10	472.01	473.90	468.81	468.81	16500
2007-05-11	466.00	469.94	464.38	466.00	31900
2007-05-14	471.00	474.79	469.56	469.74	16100
2007-05-15	470.74	480.00	470.01	478.01	43900
2007-05-16	478.01	484.28	477.08	481.40	30500
2007-05-17	483.36	485.58	483.00	483.91	23000
2007-05-18	483.09	494.42	483.09	489.47	28000
2007-05-21	487.50	487.50	482.82	484.70	25000
2007-05-22	482.74	492.49	480.40	492.00	24700
2007-05-23	490.50	491.99	487.76	491.00	25500
2007-05-24	489.10	491.71	487.86	487.86	14000
2007-05-25	489.12	492.96	488.60	488.60	12400
2007-05-29	488.70	490.35	484.90	489.85	13000
2007-05-30	487.85	495.20	486.94	495.20	33700
2007-05-31	496.00	496.01	488.22	493.00	28100
2007-06-01	494.00	495.84	484.80	489.00	39700
2007-06-04	490.50	493.29	485.06	493.29	22800
2007-06-05	493.95	495.00	485.01	485.30	22800
2007-06-06	484.30	490.00	483.89	488.35	12900
2007-06-07	491.00	491.00	478.00	479.37	22100
2007-06-08	477.50	478.69	472.75	475.70	16100
2007-06-11	475.70	484.99	475.70	484.75	9300
2007-06-12	483.53	483.53	476.66	478.05	18500
2007-06-13	477.05	480.00	475.00	477.95	17400
2007-06-14	476.12	479.76	472.75	476.70	16400
2007-06-15	475.70	476.50	466.22	468.95	29800
2007-06-18	472.99	473.00	467.14	467.14	29200
2007-06-19	468.75	475.47	466.95	475.47	21800
2007-06-20	473.50	483.54	471.41	478.10	23900
2007-06-21	476.30	482.11	476.30	478.40	17300
2007-06-22	481.00	484.98	478.05	478.05	22200
2007-06-25	479.00	482.65	471.43	475.60	29100
2007-06-26	476.98	477.94	468.70	471.25	32200
2007-06-27	470.28	479.20	468.04	479.20	36000
2007-06-28	480.00	482.32	475.63	479.70	30500
2007-06-29	478.29	488.97	478.29	484.56	36700
2007-07-02	485.60	488.96	483.60	487.30	16200
2007-07-03	489.29	489.39	484.75	486.22	5800
2007-07-05	484.25	485.33	480.96	481.80	11700
2007-07-06	483.50	489.99	481.94	489.49	10700
2007-07-09	493.00	493.00	485.00	485.28	18900
2007-07-10	483.40	485.39	474.13	476.87	17200
2007-07-11	476.87	481.73	473.59	479.08	22300
2007-07-12	481.05	481.30	477.35	480.81	14700
2007-07-13	462.95	483.48	462.95	478.90	8200
2007-07-16	480.85	480.85	471.52	475.15	14600
2007-07-17	473.20	475.38	472.01	473.03	14100
2007-07-18	474.50	474.50	465.40	469.90	18700
2007-07-19	469.90	475.32	468.81	470.00	17200
2007-07-20	468.05	470.55	466.06	469.99	16700
2007-07-23	469.99	469.99	466.50	467.63	10000
2007-07-24	469.58	469.58	461.70	463.55	30200
2007-07-25	463.00	466.24	459.25	459.55	22200
2007-07-26	461.50	462.50	457.50	461.95	22400
2007-07-27	461.95	467.50	461.29	465.01	24600
2007-07-30	466.50	466.50	460.00	461.00	29000
2007-07-31	462.00	466.75	461.40	465.50	39600
2007-08-01	465.29	468.37	461.23	466.39	32300
2007-08-02	468.80	472.15	465.28	467.23	28000
2007-08-03	469.20	471.69	462.76	465.00	21600
2007-08-06	464.00	475.98	463.08	475.98	30000
2007-08-07	477.49	495.00	477.45	494.09	56300
2007-08-08	494.09	516.29	491.00	516.29	87700
2007-08-09	510.00	521.99	500.00	516.50	60700
2007-08-10	507.50	511.98	482.55	487.64	56200
2007-08-13	487.64	487.87	475.92	478.84	36200
2007-08-14	477.51	481.00	465.01	466.00	31800
2007-08-15	462.00	470.00	462.00	466.77	16400
2007-08-16	463.00	470.15	462.75	470.15	37700
2007-08-17	472.00	476.60	466.30	475.98	17700
2007-08-20	480.50	492.58	480.50	486.23	23400
2007-08-21	487.86	499.00	485.41	499.00	21000
2007-08-22	497.05	502.47	494.00	500.00	15800
2007-08-23	499.00	502.99	490.95	492.76	31900
2007-08-24	491.50	491.50	482.94	489.00	19300
2007-08-27	485.00	494.64	480.41	481.79	16900
2007-08-28	483.50	486.09	466.00	466.00	21600
2007-08-29	469.00	475.00	468.02	473.34	19400
2007-08-30	470.00	476.50	470.00	474.05	7100
2007-08-31	476.05	478.25	471.39	475.66	12900
2007-09-04	477.00	494.03	477.00	494.03	17700
2007-09-05	490.00	493.94	485.30	485.30	18000
2007-09-06	483.50	486.98	479.51	482.88	21000
2007-09-07	478.00	483.27	477.15	482.00	20000
2007-09-10	485.00	486.40	475.05	480.95	21700
2007-09-11	477.05	482.00	475.09	478.00	16400
2007-09-12	479.95	479.95	472.02	475.00	12600
2007-09-13	473.70	476.65	471.42	475.00	15100
2007-09-14	471.00	477.66	469.01	476.87	10700
2007-09-17	473.00	477.04	470.00	473.00	12700
2007-09-18	470.25	473.00	467.01	472.22	28500
2007-09-19	472.29	475.99	465.80	468.65	36000
2007-09-20	470.00	483.00	469.81	480.02	23900
2007-09-21	482.00	483.26	478.15	481.06	13200
2007-09-24	476.10	481.00	472.52	475.48	19200
2007-09-25	472.65	480.00	469.13	470.53	11200
2007-09-26	470.53	476.75	470.14	475.00	19300
2007-09-27	476.50	488.99	474.48	485.95	40800
2007-09-28	484.05	489.32	483.00	484.00	22000
2007-10-01	485.95	494.16	485.00	485.81	24000
2007-10-02	488.00	496.00	486.30	492.00	19600
2007-10-03	493.98	498.00	489.49	494.76	11900
2007-10-04	492.85	493.00	486.51	486.51	10200
2007-10-05	485.43	497.86	484.00	494.19	14700
2007-10-08	497.50	522.24	497.50	502.10	26700
2007-10-09	493.25	510.00	493.25	508.00	28700
2007-10-10	511.00	523.98	509.48	519.12	25200
2007-10-11	519.12	527.37	516.12	516.12	10100
2007-10-12	516.00	521.02	512.25	516.69	9200
2007-10-15	513.96	521.63	513.50	514.97	16900
2007-10-16	513.00	514.94	504.40	504.40	22300
2007-10-17	505.06	510.82	504.45	504.45	22100
2007-10-18	508.00	508.00	503.00	503.00	19500
2007-10-19	504.83	504.83	497.65	497.65	10900
2007-10-22	499.50	504.44	497.01	500.00	11200
2007-10-23	500.50	514.26	500.50	514.26	16800
2007-10-24	514.00	519.12	509.80	516.26	14300
2007-10-25	519.00	526.62	512.00	522.02	18500
2007-10-26	525.00	526.54	514.20	516.19	14000
2007-10-29	519.85	534.82	516.50	527.78	16500
2007-10-30	525.25	533.22	522.30	533.22	8700
2007-10-31	531.25	544.00	531.25	543.22	14600
2007-11-01	540.00	545.50	533.48	545.50	39900
2007-11-02	554.00	554.95	525.15	525.15	27400
2007-11-05	554.05	554.05	505.95	505.95	30764
2007-11-06	506.00	509.67	500.00	503.50	24513
2007-11-07	532.40	532.40	485.31	487.15	26317
2007-11-08	488.00	511.73	488.00	507.80	48101
2007-11-09	514.95	514.95	494.99	502.65	19478
2007-11-12	520.00	520.00	468.00	469.41	85511
2007-11-13	470.00	489.72	470.00	489.59	20724
2007-11-14	501.00	501.00	473.02	482.00	15806
2007-11-15	475.00	498.36	475.00	482.92	28260
2007-11-16	475.00	485.00	475.00	483.54	14605
2007-11-19	496.67	496.67	471.99	473.75	27484
2007-11-20	475.00	475.72	464.04	464.30	34495
2007-11-21	465.00	474.99	456.01	466.00	13608
2007-11-23	479.98	479.98	469.01	472.26	4465
2007-11-26	461.01	479.95	461.01	467.00	14865
2007-11-27	462.01	479.44	462.01	476.77	15440
2007-11-28	478.85	488.88	472.59	487.25	21105
2007-11-29	495.87	495.87	480.07	484.00	14510
2007-11-30	485.00	491.99	480.00	482.15	17400
2007-12-03	482.00	494.00	479.00	488.08	9013
2007-12-04	490.00	493.00	481.01	483.40	18500
2007-12-05	478.00	487.50	478.00	484.60	13925
2007-12-06	492.00	492.00	472.01	479.50	25120
2007-12-07	473.00	479.62	470.00	474.37	13420
2007-12-10	475.00	479.90	465.00	471.75	59910
2007-12-11	466.00	478.70	464.00	464.00	31230
2007-12-12	475.48	475.48	465.13	471.27	20862
2007-12-13	480.80	480.80	466.00	466.25	15810
2007-12-14	474.97	474.97	463.00	463.00	21405
2007-12-17	464.00	469.60	464.00	465.00	11200
2007-12-18	469.99	469.99	464.51	466.98	16603
2007-12-19	469.99	469.99	464.31	468.20	4414
2007-12-20	474.99	474.99	466.01	472.86	11120
2007-12-21	473.82	476.99	466.02	476.50	9800
2007-12-24	480.00	488.37	475.00	482.00	4400
2007-12-26	484.50	486.50	476.50	477.07	6700
2007-12-27	475.00	476.60	471.34	471.34	5800
2007-12-28	475.00	484.90	472.59	481.30	8600
2007-12-31	485.00	491.10	485.00	491.10	10880
2008-01-02	491.10	492.97	476.85	476.85	18000
2008-01-03	480.00	482.00	470.00	470.80	14150
2008-01-04	470.60	470.99	456.70	456.70	19821
2008-01-07	458.85	476.00	458.85	470.00	16500
2008-01-08	474.00	474.93	462.02	463.05	19200
2008-01-09	465.00	467.00	450.00	453.45	18300
2008-01-10	453.45	456.46	440.00	454.50	33407
2008-01-11	443.99	457.00	436.13	444.00	39357
2008-01-14	448.95	450.83	438.64	447.95	18060
2008-01-15	447.94	447.94	428.00	428.00	22500
2008-01-16	424.50	440.00	418.00	433.55	17800
2008-01-17	428.01	432.99	417.00	421.02	21609
2008-01-18	423.94	427.50	394.99	421.75	37000
2008-01-22	411.98	416.00	398.01	408.98	45465
2008-01-23	401.12	431.00	400.00	427.92	26928
2008-01-24	439.79	449.75	421.01	426.00	26600
2008-01-25	437.00	440.31	425.00	427.00	20500
2008-01-28	435.00	440.50	425.91	440.50	22900
2008-01-29	444.97	450.00	440.00	443.60	18900
2008-01-30	448.10	448.99	436.10	439.00	27300
2008-01-31	438.00	463.00	436.01	463.00	21800
2008-02-01	465.00	471.99	455.00	455.00	25200
2008-02-04	460.00	466.05	460.00	464.00	16400
2008-02-05	462.42	462.86	454.85	455.00	13800
2008-02-06	450.22	454.18	445.51	447.06	17400
2008-02-07	447.06	447.06	426.61	447.00	25400
2008-02-08	449.00	450.00	438.75	438.75	10600
2008-02-11	441.00	441.00	430.20	434.08	25600
2008-02-12	433.00	443.25	432.08	443.25	21500
2008-02-13	448.00	448.00	436.09	443.75	16800
2008-02-14	447.25	452.66	445.39	452.17	18100
2008-02-15	447.40	449.28	445.41	447.00	9600
2008-02-19	457.00	457.00	442.53	448.91	28900
2008-02-20	440.21	459.00	440.21	459.00	37573
2008-02-21	459.10	463.85	456.01	458.78	14500
2008-02-22	461.75	470.00	452.59	470.00	22400
2008-02-25	470.00	470.00	463.93	466.99	21463
2008-02-26	466.99	468.97	464.81	467.25	7900
2008-02-27	468.50	468.98	464.00	465.50	19700
2008-02-28	466.43	467.97	462.89	464.05	12700
2008-02-29	455.50	471.00	455.50	464.75	23450
2008-03-03	464.00	466.50	457.02	464.05	32200
2008-03-04	460.00	464.00	452.50	452.50	11400
2008-03-05	463.18	463.18	454.50	455.75	20900
2008-03-06	457.25	459.40	441.65	441.65	47900
2008-03-07	442.25	447.99	440.57	446.75	15300
2008-03-10	449.00	449.00	437.50	437.50	17700
2008-03-11	452.50	456.00	440.00	456.00	19400
2008-03-12	455.99	455.99	441.44	441.60	17800
2008-03-13	440.00	447.97	438.06	445.00	22000
2008-03-14	448.00	448.00	437.25	437.25	17300
2008-03-17	439.99	443.00	435.00	435.00	13100
2008-03-18	446.59	453.88	435.16	450.00	21700
2008-03-19	452.00	452.00	440.00	443.00	10300
2008-03-20	453.00	453.00	439.79	445.07	20900
2008-03-24	449.75	451.72	447.52	451.25	8313
2008-03-25	449.00	451.33	443.00	449.55	6300
2008-03-26	452.00	456.52	448.50	448.50	14200
2008-03-27	450.50	454.50	443.00	443.00	11400
2008-03-28	443.00	448.97	443.00	446.92	6500
2008-03-31	444.50	445.90	434.39	439.97	26400
2008-04-01	439.00	442.25	435.43	442.25	24000
2008-04-02	441.99	458.31	440.00	456.00	26500
2008-04-03	453.00	453.00	441.99	451.00	10400
2008-04-04	448.66	450.95	443.00	443.00	7368
2008-04-07	446.00	451.09	445.99	449.99	16000
2008-04-08	447.00	448.96	441.60	441.60	12200
2008-04-09	439.25	448.06	436.50	436.50	13100
2008-04-10	437.49	439.19	430.00	432.75	26350
2008-04-11	430.00	436.95	427.85	428.25	14290
2008-04-14	426.00	428.90	418.00	418.00	10221
2008-04-15	422.36	429.98	420.40	422.55	13892
2008-04-16	424.00	437.00	417.00	437.00	33346
2008-04-17	433.50	434.14	423.69	430.99	20586
2008-04-18	430.99	430.99	423.00	423.05	22579
2008-04-21	423.10	433.61	423.05	426.75	21091
2008-04-22	429.25	429.25	419.50	419.50	10700
2008-04-23	421.17	425.50	420.00	420.00	9461
2008-04-24	422.50	428.00	416.00	428.00	11426
2008-04-25	427.07	427.99	423.50	427.98	8726
2008-04-28	422.06	435.00	422.06	432.25	20037
2008-04-29	433.00	435.00	428.01	433.00	15471
2008-04-30	431.25	435.00	429.26	434.40	18277
2008-05-01	420.01	420.99	410.98	420.00	64121
2008-05-02	420.00	420.00	416.00	418.60	33737
2008-05-05	417.75	425.80	416.51	424.00	40648
2008-05-06	424.00	429.20	419.32	429.20	13337
2008-05-07	430.50	430.50	420.00	420.00	19533
2008-05-08	417.01	426.25	417.01	426.25	24160
2008-05-09	428.00	428.00	417.25	417.25	26276
2008-05-12	415.55	415.55	402.33	409.50	55363
2008-05-13	409.50	409.50	401.48	405.99	61482
2008-05-14	405.99	409.69	403.00	404.98	39922
2008-05-15	404.88	406.08	401.96	406.07	46391
2008-05-16	402.00	405.23	402.00	403.01	23086
2008-05-19	403.00	406.00	402.18	405.19	24587
2008-05-20	405.19	405.95	402.00	402.51	25756
2008-05-21	404.00	405.53	401.01	401.01	29797
2008-05-22	401.00	405.02	398.35	402.50	39383
2008-05-23	402.50	406.00	401.00	401.00	40117
2008-05-27	401.00	407.05	400.02	407.05	19801
2008-05-28	407.00	407.00	401.00	403.26	25054
2008-05-29	401.10	408.49	401.10	407.63	23366
2008-05-30	408.75	408.75	403.79	404.65	39258
2008-06-02	419.01	419.01	405.00	407.25	37303
2008-06-03	410.00	411.06	407.25	410.00	25293
2008-06-04	408.44	411.62	408.00	409.21	36037
2008-06-05	411.21	415.50	408.50	415.50	31551
2008-06-06	413.50	414.75	402.25	402.25	24274
2008-06-09	411.32	414.25	403.35	403.35	51088
2008-06-10	403.83	411.94	403.83	409.85	19628
2008-06-11	409.97	410.31	401.80	402.10	13728
2008-06-12	407.99	410.50	403.48	408.00	17903
2008-06-13	409.95	409.95	403.01	408.99	12902
2008-06-16	409.00	409.50	404.50	409.50	14606
2008-06-17	406.25	406.25	400.19	401.00	12988
2008-06-18	400.01	404.29	399.00	399.65	23303
2008-06-19	399.50	399.50	391.01	396.95	27813
2008-06-20	392.86	398.00	388.99	391.85	36249
2008-06-23	394.50	395.50	385.15	385.15	20068
2008-06-24	388.00	390.00	380.17	385.98	68469
2008-06-25	391.75	391.75	381.30	381.30	55581
2008-06-26	380.00	383.99	375.05	375.05	40447
2008-06-27	375.01	377.00	367.30	374.97	40392
2008-06-30	375.00	375.00	367.00	367.00	30668
2008-07-01	367.00	376.33	366.00	373.38	45035
2008-07-02	369.50	374.91	362.50	362.50	28024
2008-07-03	360.37	363.39	360.00	360.50	12092
2008-07-07	359.75	366.50	356.00	356.20	24547
2008-07-08	356.20	374.50	353.00	370.00	53644
2008-07-09	373.99	374.29	362.25	362.25	27814
2008-07-10	361.51	362.90	354.18	361.66	27227
2008-07-11	355.00	370.00	344.00	353.00	76360
2008-07-14	348.01	350.00	333.00	333.81	49598
2008-07-15	329.00	332.32	315.90	319.51	144922
2008-07-16	320.00	350.00	316.10	326.25	120669
2008-07-17	347.99	347.99	323.06	347.58	77053
2008-07-18	349.84	360.75	339.23	360.75	54567
2008-07-21	364.75	366.99	349.59	355.50	74544
2008-07-22	350.01	379.05	344.01	379.05	73087
2008-07-23	380.01	380.01	361.57	368.55	73086
2008-07-24	371.00	372.93	361.05	363.92	68156
2008-07-25	361.00	366.04	360.46	363.30	47722
2008-07-28	364.00	371.01	355.76	355.80	46922
2008-07-29	355.00	374.80	355.00	374.80	38957
2008-07-30	373.46	373.46	363.11	367.65	52687
2008-07-31	365.00	368.95	363.00	365.02	17463
2008-08-01	367.50	370.46	361.26	370.46	21293
2008-08-04	370.00	370.00	362.25	362.25	26837
2008-08-05	371.99	372.67	358.14	370.09	56019
2008-08-06	365.00	375.21	363.50	365.60	44718
2008-08-07	366.13	370.00	360.00	360.25	52187
2008-08-08	361.05	370.00	361.05	370.00	31168
2008-08-11	370.01	370.48	364.01	367.45	29758
2008-08-12	365.45	368.43	360.60	360.60	33912
2008-08-13	362.40	363.96	357.00	357.80	29309
2008-08-14	356.77	365.00	356.77	365.00	27765
2008-08-15	363.10	371.85	363.10	371.85	35938
2008-08-18	370.00	370.00	359.25	359.25	43053
2008-08-19	357.75	362.40	356.50	356.50	35852
2008-08-20	360.75	363.00	357.34	363.00	37526
2008-08-21	360.25	362.26	357.04	360.29	11485
2008-08-22	358.25	364.15	355.50	364.15	28308
2008-08-25	360.50	361.26	351.05	351.05	45804
2008-08-26	351.62	360.00	351.62	359.99	36150
2008-08-27	356.10	364.19	354.21	364.00	22173
2008-08-28	365.18	368.85	360.34	368.85	28538
2008-08-29	368.00	370.00	361.00	370.00	30723
2008-09-02	369.00	371.00	363.63	369.10	28540
2008-09-03	369.00	369.99	364.75	367.15	23422
2008-09-04	367.15	367.15	359.60	359.60	24771
2008-09-05	359.00	376.50	358.23	376.50	56668
2008-09-08	381.50	389.93	370.14	376.50	44327
2008-09-09	379.40	379.40	360.75	360.75	59164
2008-09-10	364.89	379.49	363.62	373.66	52908
2008-09-11	370.41	371.00	362.86	364.53	33005
2008-09-12	364.70	367.00	362.00	362.15	28177
2008-09-15	364.99	364.99	343.00	343.00	64110
2008-09-16	343.00	374.68	333.00	374.50	105538
2008-09-17	363.00	393.97	362.00	370.25	91719
2008-09-18	384.00	447.20	369.14	447.20	85024
2008-09-19	437.00	480.00	380.10	480.00	84714
2008-09-22	455.01	455.01	408.67	411.59	27700
2008-09-23	409.00	424.95	396.99	412.25	39927
2008-09-24	421.50	421.50	401.67	404.50	15705
2008-09-25	401.50	406.79	398.50	406.79	14994
2008-09-26	399.00	401.50	384.50	385.50	20037
2008-09-29	393.98	393.98	325.00	325.00	30173
2008-09-30	375.00	390.45	351.50	351.50	29383
2008-10-01	365.00	381.74	361.19	380.00	13681
2008-10-02	379.01	380.25	364.00	364.00	10973
2008-10-03	366.88	392.38	361.00	361.00	31553
2008-10-06	360.00	360.00	326.00	326.00	23988
2008-10-07	345.00	355.00	330.10	330.10	26212
2008-10-08	335.00	343.98	326.02	332.25	21566
2008-10-09	342.00	343.60	318.00	318.15	70461
2008-10-10	309.40	326.78	299.00	322.00	103819
2008-10-13	339.30	381.00	335.35	381.00	54927
2008-10-14	380.01	388.35	315.01	339.60	75397
2008-10-15	327.00	327.00	307.00	311.05	69710
2008-10-16	320.00	322.00	290.32	308.00	55043
2008-10-17	306.62	323.71	303.00	314.00	42103
2008-10-20	310.07	342.99	310.07	335.00	42164
2008-10-21	344.00	347.98	324.99	342.45	34769
2008-10-22	330.00	335.44	308.00	309.01	58336
2008-10-23	314.00	317.65	293.55	305.17	45928
2008-10-24	292.00	324.00	287.16	324.00	46546
2008-10-27	306.00	310.97	297.10	301.01	58234
2008-10-28	305.01	326.10	297.05	326.10	69190
2008-10-29	309.02	345.72	307.00	343.70	91052
2008-10-30	349.90	349.90	320.39	322.00	41664
2008-10-31	319.90	350.84	311.19	350.84	44715
2008-11-03	347.00	370.52	345.00	369.75	82702
2008-11-04	368.00	373.94	343.27	351.00	36024
2008-11-05	329.99	337.67	319.10	319.10	52930
2008-11-06	311.10	322.10	300.05	302.10	84834
2008-11-07	302.10	319.50	302.10	317.85	31988
2008-11-10	322.50	332.50	301.29	305.04	53601
2008-11-11	301.00	313.65	300.00	303.00	62524
2008-11-12	306.25	306.25	296.00	296.00	49492
2008-11-13	299.50	323.80	291.01	321.34	68939
2008-11-14	311.00	326.82	309.26	312.25	44114
2008-11-17	312.25	312.25	296.75	296.75	58740
2008-11-18	297.50	306.65	291.00	303.51	48603
2008-11-19	297.00	301.09	272.13	272.50	88403
2008-11-20	273.99	274.48	242.99	245.25	106958
2008-11-21	254.00	262.00	234.23	248.00	92499
2008-11-24	252.00	279.75	252.00	279.75	90089
2008-11-25	285.51	288.20	263.31	288.20	51608
2008-11-26	280.00	283.00	271.23	280.16	50539
2008-11-28	285.00	308.00	280.91	308.00	24311
2008-12-01	305.74	305.74	245.25	245.25	67519
2008-12-02	261.97	275.87	256.50	270.25	71040
2008-12-03	261.00	294.38	259.99	291.45	55726
2008-12-04	288.98	298.96	278.58	284.12	47648
2008-12-05	279.99	297.90	276.61	297.90	52652
2008-12-08	300.00	311.94	298.01	311.94	97153
2008-12-09	305.08	309.35	292.43	303.40	73109
2008-12-10	303.40	311.71	303.00	307.34	40375
2008-12-11	304.25	312.00	298.20	299.31	55481
2008-12-12	295.00	304.85	293.50	298.25	42220
2008-12-15	298.05	303.60	294.35	299.95	26859
2008-12-16	299.95	310.95	297.99	310.95	55014
2008-12-17	305.00	308.99	301.16	303.06	26253
2008-12-18	300.00	307.14	291.90	291.90	39715
2008-12-19	292.25	299.72	289.00	290.50	44413
2008-12-22	291.20	294.84	275.71	276.63	40747
2008-12-23	277.75	286.51	275.01	276.21	51001
2008-12-24	276.21	283.25	273.72	283.25	12803
2008-12-26	283.26	285.95	273.29	282.56	20592
2008-12-29	282.56	284.74	277.52	282.01	23390
2008-12-30	286.00	293.00	278.62	293.00	34303
2008-12-31	293.98	299.00	282.00	299.00	38815
2009-01-02	297.00	297.00	289.13	295.90	25399
2009-01-05	296.00	300.22	289.44	296.25	33348
2009-01-06	299.75	313.90	298.00	313.90	49938
2009-01-07	310.00	310.00	292.76	293.75	29669
2009-01-08	299.99	309.50	297.45	302.05	46251
2009-01-09	304.50	304.54	293.31	298.55	37367
2009-01-12	302.00	302.54	295.00	295.00	49674
2009-01-13	295.00	306.16	294.50	303.55	57422
2009-01-14	297.00	299.20	283.25	283.25	51473
2009-01-15	286.59	308.96	280.00	290.01	112336
2009-01-16	302.99	307.50	294.03	297.50	50307
2009-01-20	295.00	307.91	282.10	283.01	78865
2009-01-21	290.00	305.00	285.91	298.00	61172
2009-01-22	282.68	299.60	282.68	285.15	55752
2009-01-23	280.00	289.68	280.00	289.68	29609
2009-01-26	285.50	293.61	279.33	279.33	30839
2009-01-27	286.00	290.25	282.68	290.25	23774
2009-01-28	293.02	307.70	290.48	307.60	64261
2009-01-29	301.00	301.99	283.29	283.75	59488
2009-01-30	290.04	290.04	270.03	270.03	47800
2009-02-02	270.45	284.92	267.66	282.00	45729
2009-02-03	294.97	309.12	290.00	296.50	128259
2009-02-04	290.01	299.54	287.68	290.39	71250
2009-02-05	290.39	297.25	285.88	295.99	52379
2009-02-06	290.99	304.99	288.97	303.33	89582
2009-02-09	305.00	305.01	299.00	305.00	35543
2009-02-10	306.98	306.98	294.05	294.05	71410
2009-02-11	299.00	310.83	299.00	310.49	49259
2009-02-12	304.00	317.75	302.96	316.02	67703
2009-02-13	316.02	316.02	308.01	308.94	76524
2009-02-17	304.33	305.00	294.02	294.02	55481
2009-02-18	295.00	301.48	293.60	295.06	44452
2009-02-19	301.00	306.21	286.82	286.82	55313
2009-02-20	278.74	290.84	275.58	287.28	46112
2009-02-23	292.53	298.00	270.00	271.26	75009
2009-02-24	269.00	284.71	265.00	284.71	94236
2009-02-25	284.71	285.54	274.50	285.01	67414
2009-02-26	282.25	287.25	276.04	279.08	68890
2009-02-27	274.08	276.58	265.81	265.81	42932
2009-03-02	262.50	268.00	254.30	254.30	59673
2009-03-03	253.00	257.99	246.01	247.56	70715
2009-03-04	255.00	259.26	246.50	251.59	48902
2009-03-05	249.85	249.85	226.08	227.85	115597
2009-03-06	228.96	233.89	217.06	225.21	90894
2009-03-09	218.05	220.05	208.77	211.00	89871
2009-03-10	215.61	235.79	214.54	235.15	114103
2009-03-11	240.00	241.86	219.46	223.70	92957
2009-03-12	222.00	239.42	215.79	234.00	86327
2009-03-13	229.97	239.92	229.97	238.47	58572
2009-03-16	238.74	245.79	232.80	236.88	77165
2009-03-17	238.44	246.78	231.76	246.78	61486
2009-03-18	243.28	248.45	236.02	248.45	118231
2009-03-19	251.74	255.99	234.05	234.05	64223
2009-03-20	237.94	246.91	230.46	242.30	72305
2009-03-23	246.99	272.00	246.99	271.25	141018
2009-03-24	257.26	268.15	257.26	261.10	140903
2009-03-25	260.00	288.00	260.00	287.50	112553
2009-03-26	284.25	293.01	280.83	292.99	116132
2009-03-27	284.85	288.81	283.28	283.57	59218
2009-03-30	274.00	285.00	271.16	276.78	87213
2009-03-31	279.95	283.97	275.27	283.88	71361
2009-04-01	282.63	287.86	275.00	287.86	53000
2009-04-02	291.01	293.99	284.44	290.80	87728
2009-04-03	288.90	295.85	285.00	295.85	46204
2009-04-06	293.00	293.00	285.58	287.60	31937
2009-04-07	285.17	289.01	281.00	281.00	37737
2009-04-08	289.85	294.40	287.41	291.90	37509
2009-04-09	294.12	316.00	290.93	316.00	95027
2009-04-13	307.00	312.47	297.00	302.00	70798
2009-04-14	299.00	299.00	280.05	280.05	78202
2009-04-15	280.51	297.79	280.04	297.79	62233
2009-04-16	299.02	301.96	290.62	295.55	64621
2009-04-17	293.50	294.12	282.43	286.60	63212
2009-04-20	285.05	285.26	264.00	264.00	88794
2009-04-21	260.05	287.80	255.37	287.80	113450
2009-04-22	282.11	292.00	274.32	279.81	122467
2009-04-23	286.59	286.99	271.44	286.99	80922
2009-04-24	288.75	292.45	279.78	289.75	93487
2009-04-27	280.86	290.24	278.42	278.42	50577
2009-04-28	273.02	292.16	271.64	287.02	52107
2009-04-29	286.02	294.89	285.00	294.89	51803
2009-04-30	296.51	300.78	281.00	287.00	66085
2009-05-01	284.68	284.68	278.05	278.05	41344
2009-05-04	279.01	280.21	269.31	278.05	126756
2009-05-05	273.47	278.93	272.57	276.83	76526
2009-05-06	279.99	295.20	275.86	295.20	83624
2009-05-07	292.00	292.00	272.00	276.02	77114
2009-05-08	279.11	288.48	276.05	288.48	95516
2009-05-11	285.53	285.77	276.00	283.00	75681
2009-05-12	287.47	298.25	281.56	288.35	97606
2009-05-13	285.00	288.48	279.53	282.50	101364
2009-05-14	282.50	289.84	282.04	286.99	55179
2009-05-15	288.00	288.00	277.68	280.96	44432
2009-05-18	285.39	286.77	276.95	285.80	94957
2009-05-19	285.00	285.00	276.78	277.15	51639
2009-05-20	281.95	283.50	273.23	274.10	51737
2009-05-21	270.41	277.69	270.41	274.45	43382
2009-05-22	274.44	280.28	274.13	278.50	33879
2009-05-26	275.00	284.16	274.30	284.16	54354
2009-05-27	281.75	284.94	278.95	280.04	83274
2009-05-28	286.00	286.00	277.68	281.90	54711
2009-05-29	282.98	285.00	278.72	285.00	64754
2009-06-01	285.00	285.91	281.32	283.99	109179
2009-06-02	281.15	287.00	280.01	285.95	57813
2009-06-03	284.80	284.95	278.38	278.39	54062
2009-06-04	281.39	287.02	278.00	285.68	51926
2009-06-05	287.00	288.69	283.80	287.23	30157
2009-06-08	286.91	286.91	279.88	284.69	27625
2009-06-09	283.89	284.11	279.41	280.20	32610
2009-06-10	281.50	281.50	272.40	272.40	36164
2009-06-11	272.50	275.70	272.14	274.45	29701
2009-06-12	272.58	274.94	270.02	274.70	20209
2009-06-15	271.01	273.85	270.01	270.01	28624
2009-06-16	272.00	273.00	265.05	265.05	24894
2009-06-17	266.35	269.30	263.87	264.07	30146
2009-06-18	266.50	270.00	264.48	267.57	33314
2009-06-19	273.45	273.60	266.01	270.15	29592
2009-06-22	266.44	270.23	264.18	264.18	50172
2009-06-23	264.25	266.72	263.56	264.38	32257
2009-06-24	266.44	269.38	263.25	266.21	27351
2009-06-25	263.55	268.64	263.29	267.09	34656
2009-06-26	265.15	274.23	265.15	274.23	43998
2009-06-29	272.00	277.90	271.74	277.90	33429
2009-06-30	278.70	282.22	274.63	281.70	40986
2009-07-01	280.10	281.50	278.51	280.75	15482
2009-07-02	277.84	282.48	271.35	271.35	40448
2009-07-06	267.78	281.67	266.91	280.00	43598
2009-07-07	278.00	284.55	277.51	281.91	43227
2009-07-08	284.75	285.65	278.06	282.36	60901
2009-07-09	285.94	285.94	280.18	281.90	15148
2009-07-10	280.33	282.77	278.80	278.80	22639
2009-07-13	280.01	296.99	280.01	296.99	55200
2009-07-14	295.00	299.50	288.04	293.49	47262
2009-07-15	297.97	298.95	291.35	298.00	66358
2009-07-16	296.50	297.92	293.00	296.99	26657
2009-07-17	292.55	296.67	289.55	294.44	31054
2009-07-20	295.44	295.53	289.69	292.49	17794
2009-07-21	292.49	294.13	292.00	292.90	18654
2009-07-22	292.86	296.74	288.91	296.74	24154
2009-07-23	292.85	300.00	291.79	300.00	40793
2009-07-24	297.94	302.99	294.02	302.99	22759
2009-07-27	301.14	307.50	299.19	307.50	19311
2009-07-28	307.70	307.70	303.06	305.00	21026
2009-07-29	302.10	308.19	302.10	306.85	21906
2009-07-30	308.01	312.75	305.36	310.00	24381
2009-07-31	306.00	317.79	306.00	315.57	18405
2009-08-03	317.01	328.15	317.01	328.15	27895
2009-08-04	329.75	349.20	325.00	349.20	53938
2009-08-05	347.10	363.00	345.99	363.00	79514
2009-08-06	350.00	350.00	305.62	317.13	100530
2009-08-07	322.00	322.99	307.57	309.46	86302
2009-08-10	310.11	313.99	295.33	296.76	95055
2009-08-11	295.06	302.33	295.06	296.85	51703
2009-08-12	300.05	308.13	299.62	300.00	27706
2009-08-13	303.00	308.50	300.01	308.50	27024
2009-08-14	312.50	315.76	307.30	307.30	32566
2009-08-17	300.79	306.79	298.68	299.59	38793
2009-08-18	300.51	307.44	298.33	307.44	39185
2009-08-19	304.01	312.90	302.50	312.82	29218
2009-08-20	312.82	314.45	310.13	314.45	20297
2009-08-21	315.90	321.74	312.92	321.74	36046
2009-08-24	320.18	332.95	317.78	317.78	33715
2009-08-25	317.78	324.81	316.85	324.81	26236
2009-08-26	316.68	325.55	316.68	324.90	28851
2009-08-27	322.82	329.00	322.49	327.51	21962
2009-08-28	326.70	329.67	319.87	328.30	23095
2009-08-31	318.10	329.71	318.10	328.86	28758
2009-09-01	324.00	327.57	321.00	325.75	42549
2009-09-02	324.51	325.75	320.23	324.00	32723
2009-09-03	324.31	324.31	319.94	324.00	33029
2009-09-04	323.99	324.00	318.92	323.25	23541
2009-09-08	323.26	324.24	311.85	318.85	23334
2009-09-09	319.41	319.42	312.65	317.72	35273
2009-09-10	317.48	318.68	315.09	318.68	32275
2009-09-11	318.68	319.96	315.44	319.90	15864
2009-09-14	316.15	319.30	315.40	317.00	22767
2009-09-15	316.04	318.79	314.41	314.41	30748
2009-09-16	316.00	320.99	315.44	318.56	29202
2009-09-17	316.39	323.28	316.30	316.52	16537
2009-09-18	321.00	324.04	318.00	318.00	21496
2009-09-21	320.00	323.24	318.80	318.80	29415
2009-09-22	320.00	321.63	319.51	319.94	18108
2009-09-23	319.15	320.99	318.00	318.35	19109
2009-09-24	320.56	324.49	315.95	315.95	27244
2009-09-25	318.24	323.42	316.75	316.75	18375
2009-09-28	317.25	327.17	317.25	324.86	21731
2009-09-29	324.86	334.38	324.86	332.75	22029
2009-09-30	334.00	334.00	329.00	329.82	24006
2009-10-01	330.01	334.00	327.00	327.98	22998
2009-10-02	322.75	327.12	318.49	319.85	44943
2009-10-05	322.21	330.03	318.69	330.03	19328
2009-10-06	326.15	332.80	326.15	332.80	31649
2009-10-07	329.65	339.74	328.85	338.90	22785
2009-10-08	338.95	347.50	336.59	343.77	39087
2009-10-09	344.00	344.00	339.02	343.65	18054
2009-10-12	342.44	344.76	340.75	343.75	7669
2009-10-13	340.65	343.64	338.87	338.87	17553
2009-10-14	343.75	345.00	337.15	337.55	39095
2009-10-15	337.55	342.64	337.55	340.00	17565
2009-10-16	335.05	338.00	333.45	335.94	28612
2009-10-19	338.88	340.00	322.52	336.05	29371
2009-10-20	332.99	332.99	324.39	329.41	38018
2009-10-21	326.68	331.57	322.63	324.88	16384
2009-10-22	325.00	332.46	323.65	330.70	18979
2009-10-23	329.75	333.00	327.30	329.05	22165
2009-10-26	331.30	334.29	326.97	327.63	22819
2009-10-27	330.60	330.93	322.50	322.50	14435
2009-10-28	324.00	324.72	316.85	318.05	43500
2009-10-29	319.69	338.11	319.69	334.38	44667
2009-10-30	330.00	333.62	321.22	322.70	49821
2009-11-02	318.20	329.64	318.20	329.64	20922
2009-11-03	328.97	329.45	323.35	329.45	31143
2009-11-04	330.00	334.31	322.00	322.00	31936
2009-11-05	326.75	330.52	324.34	330.52	56088
2009-11-06	327.00	329.95	323.00	327.41	46044
2009-11-09	330.00	330.00	323.88	329.93	54565
2009-11-10	326.16	328.17	326.16	327.90	25598
2009-11-11	328.27	330.43	327.91	330.00	14440
2009-11-12	327.90	328.78	325.25	325.91	20939
2009-11-13	325.56	328.97	324.22	325.15	20978
2009-11-16	325.25	331.98	325.25	330.75	25996
2009-11-17	330.01	330.01	324.00	326.63	24056
2009-11-18	325.06	329.47	324.59	326.97	26050
2009-11-19	326.40	329.32	325.03	326.95	23479
2009-11-20	326.95	328.99	326.90	326.90	13508
2009-11-23	317.21	331.25	317.21	329.20	24779
2009-11-24	328.50	331.38	325.32	328.89	27246
2009-11-25	330.77	339.22	330.53	335.55	29811
2009-11-27	333.99	338.83	332.78	333.60	25212
2009-11-30	336.49	339.00	332.52	339.00	36447
2009-12-01	340.01	343.06	338.00	341.82	24775
2009-12-02	343.00	343.68	341.41	341.90	17490
2009-12-03	343.74	343.99	340.00	341.00	30705
2009-12-04	344.77	345.39	338.27	343.85	36815
2009-12-07	339.44	344.49	339.44	341.75	24372
2009-12-08	339.75	343.99	339.51	342.10	20143
2009-12-09	340.25	342.45	337.50	338.75	11371
2009-12-10	339.66	340.10	337.43	338.77	10529
2009-12-11	339.85	340.40	337.00	338.89	15589
2009-12-14	335.01	340.30	335.00	338.21	21027
2009-12-15	335.75	337.71	333.10	334.80	23308
2009-12-16	334.25	334.64	329.01	332.50	30061
2009-12-17	332.99	340.24	328.00	339.00	42997
2009-12-18	335.25	338.22	332.00	333.90	16554
2009-12-21	333.75	335.50	330.00	335.50	18317
2009-12-22	334.73	338.41	333.00	338.40	14687
2009-12-23	334.00	340.91	333.14	339.05	13458
2009-12-24	340.00	345.34	340.00	343.70	8183
2009-12-28	337.46	345.59	337.46	343.33	15893
2009-12-29	343.00	343.24	340.28	342.05	6599
2009-12-30	340.60	342.47	340.00	340.02	9296
2009-12-31	340.02	341.00	338.01	340.00	9684
2010-01-04	342.90	345.00	334.13	337.80	40079
2010-01-05	338.00	345.15	338.00	345.15	35421
2010-01-06	345.98	346.54	342.10	346.54	24105
2010-01-07	345.25	346.91	342.30	346.50	14375
2010-01-08	344.56	345.37	341.03	341.57	15014
2010-01-11	342.85	342.86	340.02	340.85	8419
2010-01-12	340.00	342.22	338.30	338.30	13235
2010-01-13	338.61	342.03	338.61	341.61	15425
2010-01-14	340.11	342.18	339.00	342.18	14968
2010-01-15	340.36	342.36	338.69	338.70	12372
2010-01-19	339.50	341.50	339.06	339.87	13271
2010-01-20	338.87	339.76	335.58	335.77	17441
2010-01-21	336.21	337.69	330.52	333.14	37242
2010-01-22	332.01	334.25	328.50	328.88	19765
2010-01-25	328.88	333.05	328.88	332.99	23987
2010-01-26	332.99	334.46	328.51	328.63	12036
2010-01-27	328.50	332.87	328.11	331.87	59685
2010-01-28	332.00	332.19	328.00	329.53	11943
2010-01-29	331.00	331.00	325.00	325.01	11486
2010-02-01	328.00	331.49	325.18	331.49	12420
2010-02-02	329.00	331.60	326.50	331.60	15170
2010-02-03	329.25	330.44	328.00	328.00	9425
2010-02-04	326.63	335.78	326.63	330.00	30435
2010-02-05	327.51	333.68	325.87	333.10	36808
2010-02-08	333.00	334.50	331.35	332.05	29112
2010-02-09	335.00	335.99	333.60	335.82	29354
2010-02-10	334.84	336.16	333.83	336.12	20231
2010-02-11	336.70	339.89	335.04	338.56	11229
2010-02-12	338.56	343.85	337.03	342.95	28669
2010-02-16	339.10	342.56	339.10	341.95	15650
2010-02-17	342.31	343.48	339.52	340.98	12061
2010-02-18	339.51	344.55	339.51	344.53	13673
2010-02-19	344.53	348.30	339.12	348.30	19156
2010-02-22	348.50	348.56	343.12	345.58	11790
2010-02-23	345.00	349.87	345.00	348.51	16142
2010-02-24	349.49	355.50	346.18	354.91	24616
2010-02-25	351.49	355.72	350.55	350.55	13732
2010-02-26	352.63	355.95	347.90	352.75	22993
2010-03-01	352.93	353.87	350.16	353.16	8112
2010-03-02	353.16	355.25	351.93	355.25	12384
2010-03-03	355.50	357.15	350.64	351.47	16179
2010-03-04	354.28	357.76	351.32	357.55	14549
2010-03-05	357.65	358.00	353.05	358.00	14762
2010-03-08	356.61	362.87	356.61	361.94	9524
2010-03-09	359.35	362.35	357.88	359.73	7803
2010-03-10	358.49	365.00	358.12	362.85	13258
2010-03-11	362.74	367.29	360.22	364.49	9425
2010-03-12	364.58	368.01	363.00	366.78	11567
2010-03-15	365.02	366.38	363.02	366.38	12587
2010-03-16	364.40	372.87	363.88	372.85	8900
2010-03-17	372.85	372.85	367.90	371.25	18174
2010-03-18	368.53	370.66	365.06	366.87	8800
2010-03-19	370.90	374.01	367.62	368.55	26057
2010-03-22	367.88	373.65	366.49	369.70	7166
2010-03-23	372.07	373.00	368.50	371.01	6763
2010-03-24	371.01	376.36	370.04	373.33	12904
2010-03-25	374.00	376.00	371.04	372.00	13693
2010-03-26	374.45	374.45	369.36	371.88	7220
2010-03-29	370.15	373.89	370.02	372.70	8321
2010-03-30	373.33	375.00	371.77	372.27	9798
2010-03-31	369.21	379.05	369.21	374.66	18002
2010-04-01	374.85	377.97	373.02	377.97	5884
2010-04-05	376.00	379.28	376.00	377.98	17447
2010-04-06	375.16	379.44	373.21	377.66	13437
2010-04-07	378.19	379.35	375.20	378.99	21612
2010-04-08	376.30	381.70	376.00	381.70	13482
2010-04-09	379.75	382.80	377.88	382.80	8699
2010-04-12	380.34	380.34	376.36	376.90	15180
2010-04-13	377.50	379.47	376.55	377.02	11850
2010-04-14	377.17	387.72	377.17	387.72	19601
2010-04-15	378.99	392.55	378.99	386.40	35285
2010-04-16	387.55	391.49	380.43	380.75	20602
2010-04-19	376.00	384.65	376.00	381.25	34639
2010-04-20	381.25	382.52	376.40	378.50	34311
2010-04-21	378.12	383.32	375.66	381.00	36942
2010-04-22	378.12	384.91	377.25	384.63	15832
2010-04-23	385.75	386.79	384.16	384.52	9227
2010-04-26	384.53	389.74	384.53	386.03	18863
2010-04-27	384.99	385.00	378.91	379.18	18100
2010-04-28	380.01	382.70	380.00	382.24	14572
2010-04-29	383.00	385.35	381.30	385.35	16734
2010-04-30	384.00	385.00	381.00	382.84	14907
2010-05-03	382.84	383.90	380.64	383.89	12634
2010-05-04	380.21	382.85	377.21	377.31	16612
2010-05-05	375.80	381.48	361.06	366.95	42238
2010-05-06	363.50	364.73	350.50	350.50	56602
2010-05-07	349.04	357.38	349.04	351.22	69307
2010-05-10	362.00	366.49	352.71	355.80	51274
2010-05-11	351.30	358.29	351.30	355.05	34227
2010-05-12	358.45	361.20	356.01	360.29	23152
2010-05-13	358.35	363.85	358.08	358.08	25941
2010-05-14	356.86	361.40	354.80	356.99	35951
2010-05-17	357.12	359.01	351.25	353.05	28557
2010-05-18	356.50	359.05	346.00	346.96	41278
2010-05-19	344.74	356.00	341.18	353.16	35242
2010-05-20	349.50	352.50	336.00	336.12	100465
2010-05-21	331.25	345.07	326.90	341.00	47535
2010-05-24	341.49	346.41	338.49	339.06	39187
2010-05-25	329.00	344.53	327.11	344.02	52569
2010-05-26	346.17	347.21	339.68	340.70	24127
2010-05-27	344.00	348.47	341.85	346.75	27423
2010-05-28	343.92	349.97	343.42	345.55	20734
2010-06-01	343.00	348.90	338.62	338.62	19624
2010-06-02	339.51	350.72	338.01	350.60	19059
2010-06-03	346.00	351.89	346.00	348.66	26691
2010-06-04	340.15	345.00	337.03	337.56	26602
2010-06-07	345.50	345.56	337.53	338.80	25309
2010-06-08	339.53	345.17	337.07	342.86	33014
2010-06-09	343.68	344.15	336.50	336.50	23188
2010-06-10	340.50	344.71	339.35	344.30	15282
2010-06-11	342.11	344.99	338.92	344.40	16740
2010-06-14	342.05	349.93	342.05	346.70	15790
2010-06-15	346.70	353.97	343.71	351.79	22581
2010-06-16	348.05	355.29	348.05	354.68	14907
2010-06-17	354.82	354.82	347.36	350.60	12956
2010-06-18	349.80	355.92	349.80	354.05	20464
2010-06-21	356.00	358.93	347.43	349.45	17594
2010-06-22	356.45	356.46	344.87	345.65	20044
2010-06-23	344.65	345.95	342.01	342.99	16237
2010-06-24	341.72	349.14	341.72	342.51	15627
2010-06-25	342.56	350.51	342.56	350.51	35350
2010-06-28	350.51	350.51	345.06	345.24	8233
2010-06-29	340.35	346.22	338.45	339.71	26833
2010-06-30	339.26	350.25	339.04	340.00	52988
2010-07-01	340.59	344.38	338.57	339.62	44680
2010-07-02	340.50	341.48	336.31	337.00	12899
2010-07-06	337.71	340.60	331.74	332.58	37257
2010-07-07	330.00	337.75	321.12	326.00	115638
2010-07-08	327.75	334.22	327.00	331.83	74073
2010-07-09	333.75	347.60	333.55	346.58	41154
2010-07-12	346.98	349.60	345.90	347.40	21098
2010-07-13	349.54	354.22	348.98	351.34	22437
2010-07-14	349.00	354.34	348.00	351.94	21754
2010-07-15	352.99	352.99	347.06	348.50	17621
2010-07-16	345.50	345.78	337.38	337.76	30260
2010-07-19	339.37	340.36	335.73	337.33	10254
2010-07-20	334.50	343.29	334.50	340.00	19821
2010-07-21	336.15	340.95	334.95	336.95	25837
2010-07-22	339.12	342.12	338.00	341.32	19582
2010-07-23	339.75	341.40	337.77	339.28	36405
2010-07-26	340.50	348.15	340.50	348.15	23472
2010-07-27	348.32	349.00	341.79	343.22	15987
2010-07-28	343.18	343.65	335.10	335.10	10234
2010-07-29	338.50	341.26	336.19	337.88	11166
2010-07-30	336.92	339.36	334.62	338.00	12825
2010-08-02	342.90	346.86	339.61	345.62	28855
2010-08-03	342.55	343.90	340.32	341.79	9358
2010-08-04	341.30	346.10	341.20	345.86	15595
2010-08-05	341.97	344.73	341.20	342.75	7995
2010-08-06	341.40	342.36	335.87	337.89	9027
2010-08-09	330.00	341.99	322.00	341.99	42349
2010-08-10	336.73	338.69	334.84	335.00	25520
2010-08-11	331.00	332.69	326.13	326.62	33756
2010-08-12	322.50	332.25	322.31	331.00	25628
2010-08-13	331.00	333.35	324.04	324.10	25791
2010-08-16	323.35	330.46	323.35	325.20	20145
2010-08-17	329.56	335.64	329.56	333.27	26658
2010-08-18	333.27	336.52	331.29	331.33	13493
2010-08-19	330.33	331.78	326.30	326.62	20473
2010-08-20	327.62	332.25	326.24	326.27	19969
2010-08-23	327.40	333.54	327.40	327.57	17443
2010-08-24	326.07	332.98	325.45	325.45	26864
2010-08-25	325.26	331.60	324.66	331.60	16796
2010-08-26	328.00	335.00	325.00	326.61	17284
2010-08-27	327.60	329.05	325.22	328.52	20243
2010-08-30	326.76	327.23	321.08	321.32	12144
2010-08-31	322.30	327.72	320.71	327.72	24035
2010-09-01	330.45	333.69	321.80	333.60	52143
2010-09-02	332.00	336.00	330.43	335.76	15695
2010-09-03	337.50	339.16	333.87	338.20	14660
2010-09-07	337.26	338.74	330.06	330.06	12827
2010-09-08	330.42	335.49	329.05	335.49	12241
2010-09-09	337.85	339.38	332.55	338.64	12676
2010-09-10	337.82	338.04	334.32	336.55	7434
2010-09-13	338.08	338.80	331.96	338.80	22300
2010-09-14	336.85	338.72	333.89	337.23	22189
2010-09-15	335.07	343.91	334.82	343.91	15365
2010-09-16	341.74	342.50	337.80	337.80	10568
2010-09-17	338.20	342.35	337.30	338.56	17474
2010-09-20	339.00	345.55	336.36	345.55	22547
2010-09-21	344.45	346.41	341.81	343.50	16498
2010-09-22	342.42	345.42	339.32	341.38	16759
2010-09-23	338.10	341.89	336.64	337.00	22336
2010-09-24	341.49	347.48	339.52	347.48	25906
2010-09-27	342.00	347.02	341.59	345.00	17945
2010-09-28	344.50	346.57	342.22	343.50	25667
2010-09-29	343.49	347.10	340.49	344.80	19887
2010-09-30	346.00	349.99	343.65	344.59	10978
2010-10-01	346.10	347.00	341.60	346.80	20241
2010-10-04	344.49	347.01	339.97	341.60	22125
2010-10-05	343.36	348.84	340.02	348.06	22236
2010-10-06	343.10	347.94	343.10	344.95	7629
2010-10-07	345.09	348.08	341.80	342.23	15108
2010-10-08	341.86	344.05	338.86	341.29	17628
2010-10-11	340.50	343.71	338.42	343.45	9034
2010-10-12	341.30	343.75	338.75	342.26	26694
2010-10-13	342.87	344.88	340.70	343.80	8373
2010-10-14	343.00	350.79	343.00	345.22	21367
2010-10-15	346.48	350.94	345.29	345.29	12836
2010-10-18	345.26	348.20	342.74	348.20	19939
2010-10-19	346.70	347.04	341.40	342.24	14565
2010-10-20	344.15	347.13	341.15	346.55	16240
2010-10-21	346.00	348.66	343.24	344.91	22207
2010-10-22	346.00	347.63	343.67	345.99	10882
2010-10-25	347.10	348.00	343.89	343.96	13967
2010-10-26	342.99	344.86	341.23	343.85	14512
2010-10-27	343.70	343.70	339.06	341.00	11263
2010-10-28	342.13	342.14	337.16	337.77	8086
2010-10-29	338.00	338.76	332.77	335.02	18541
2010-11-01	335.99	338.28	335.04	337.74	15599
2010-11-02	340.88	345.82	337.07	345.08	74520
2010-11-03	346.15	353.00	343.70	353.00	37487
2010-11-04	354.49	370.10	353.05	370.10	41835
2010-11-05	368.10	368.71	356.11	365.00	30128
2010-11-08	370.00	373.98	361.93	361.93	21940
2010-11-09	363.50	365.15	355.91	357.40	23307
2010-11-10	359.25	368.41	358.09	366.50	20666
2010-11-11	365.00	366.90	360.06	360.65	21039
2010-11-12	359.00	363.52	359.00	359.60	17128
2010-11-15	362.50	366.59	360.42	362.97	23038
2010-11-16	360.00	364.43	357.16	358.00	24370
2010-11-17	359.00	361.30	352.00	356.35	11049
2010-11-18	359.33	363.49	358.03	359.59	20128
2010-11-19	358.56	363.54	358.56	361.00	15709
2010-11-22	359.13	364.06	358.76	362.36	18607
2010-11-23	360.41	363.68	356.42	357.05	29072
2010-11-24	359.00	363.38	356.14	358.28	29195
2010-11-26	356.30	358.90	355.40	355.50	18917
2010-11-29	354.68	358.07	351.39	356.20	39795
2010-11-30	354.15	355.65	350.89	353.49	39735
2010-12-01	356.01	356.90	349.97	353.00	61637
2010-12-02	353.00	361.62	351.81	361.62	38216
2010-12-03	359.70	361.22	353.73	361.22	28097
2010-12-06	359.17	362.22	357.93	361.50	20171
2010-12-07	362.50	364.99	355.76	357.75	23014
2010-12-08	357.01	359.59	350.00	359.59	35514
2010-12-09	362.13	362.13	355.51	360.35	30433
2010-12-10	362.50	363.30	356.50	362.68	26772
2010-12-13	363.45	369.22	362.95	369.02	46822
2010-12-14	369.00	371.69	366.62	368.05	43466
2010-12-15	366.17	372.45	364.39	369.20	49396
2010-12-16	371.98	381.87	371.98	377.25	57995
2010-12-17	378.42	380.47	377.33	378.00	34267
2010-12-20	379.00	380.93	375.37	378.73	21010
2010-12-21	381.93	381.93	375.78	380.75	22175
2010-12-22	381.82	386.00	380.33	383.60	17052
2010-12-23	383.95	386.87	379.08	379.08	21174
2010-12-27	378.01	380.50	377.39	378.00	16180
2010-12-28	377.48	381.00	374.80	378.85	65133
2010-12-29	378.62	381.70	377.38	377.50	19621
2010-12-30	376.55	377.51	374.07	374.67	9414
2010-12-31	372.73	381.11	372.73	378.13	22649
2011-01-03	379.63	390.96	379.44	390.23	39144
2011-01-04	391.92	391.92	387.50	390.08	37124
2011-01-05	390.00	393.48	387.72	393.45	21566
2011-01-06	393.12	393.87	389.15	389.66	19565
2011-01-07	390.00	393.17	389.43	393.03	20222
2011-01-10	390.90	393.99	390.30	392.89	15639
2011-01-11	393.63	393.95	391.41	393.22	25318
2011-01-12	394.25	395.00	390.17	391.57	31158
2011-01-13	390.61	392.99	389.70	390.08	29050
2011-01-14	390.00	393.35	389.70	393.35	19067
2011-01-18	392.97	392.97	390.15	391.68	17289
2011-01-19	391.48	391.51	389.96	390.15	24461
2011-01-20	390.00	391.50	389.36	391.00	22208
2011-01-21	392.00	393.31	389.50	392.99	48054
2011-01-24	392.89	396.00	391.97	396.00	16587
2011-01-25	395.00	403.96	395.00	401.60	23424
2011-01-26	401.56	406.36	399.06	400.80	33989
2011-01-27	399.50	401.87	399.50	400.63	8669
2011-01-28	400.05	401.42	399.18	399.18	24060
2011-01-31	401.01	405.41	400.60	402.50	33549
2011-02-01	405.39	405.46	400.75	403.75	21833
2011-02-02	401.58	404.30	401.05	401.70	13326
2011-02-03	402.50	411.69	402.50	410.00	41837
2011-02-04	410.00	414.33	409.73	412.00	20672
2011-02-07	411.57	416.92	411.57	414.80	33962
2011-02-08	415.84	417.48	411.56	416.05	22477
2011-02-09	414.28	417.23	412.92	416.70	12796
2011-02-10	415.52	418.18	415.03	416.30	23820
2011-02-11	414.60	419.99	414.56	419.10	15165
2011-02-14	419.10	419.10	415.14	416.60	13864
2011-02-15	417.25	418.31	416.26	416.26	12178
2011-02-16	417.83	418.32	416.71	417.89	21189
2011-02-17	417.50	422.17	417.50	420.75	23533
2011-02-18	420.60	422.83	417.69	422.83	20247
2011-02-22	418.00	421.01	413.40	413.40	25132
2011-02-23	412.46	414.97	407.02	407.23	15795
2011-02-24	408.25	409.98	402.52	402.80	30397
2011-02-25	402.80	411.80	398.66	411.80	16755
2011-02-28	412.51	416.51	409.22	415.65	12751
2011-03-01	415.01	415.56	403.60	407.25	26489
2011-03-02	408.44	409.63	404.45	409.49	23699
2011-03-03	411.30	413.25	409.86	412.25	30407
2011-03-04	412.25	412.68	409.05	410.42	14849
2011-03-07	410.61	412.61	409.62	411.45	8233
2011-03-08	411.44	412.17	407.85	409.10	28639
2011-03-09	409.40	409.96	408.60	408.65	13177
2011-03-10	405.25	408.05	402.47	402.47	18809
2011-03-11	400.60	405.99	396.43	403.40	18010
2011-03-14	398.00	401.30	397.20	398.33	11046
2011-03-15	389.00	399.61	389.00	394.75	22343
2011-03-16	395.93	396.82	389.57	391.15	24868
2011-03-17	395.30	395.66	391.34	395.20	9821
2011-03-18	397.98	402.47	397.11	402.07	24901
2011-03-21	405.00	407.04	404.03	406.00	18621
2011-03-22	406.00	409.91	405.75	408.53	14216
2011-03-23	406.90	406.90	404.00	405.00	14792
2011-03-24	405.02	405.88	401.98	405.31	9157
2011-03-25	405.01	406.51	400.38	401.49	12105
2011-03-28	401.35	410.21	401.35	405.12	18123
2011-03-29	406.51	409.41	406.23	409.00	3894
2011-03-30	408.94	415.00	408.94	414.40	7914
2011-03-31	414.11	418.00	412.54	414.45	13888
2011-04-01	417.00	420.89	413.53	420.89	14242
2011-04-04	416.45	420.87	418.07	420.87	17843
2011-04-05	418.89	419.16	416.91	419.00	11343
2011-04-06	418.99	423.81	417.85	422.96	13465
2011-04-07	424.25	427.00	419.06	423.50	30477
2011-04-08	425.00	430.26	425.00	425.68	24929
2011-04-11	425.51	426.08	421.00	425.10	18615
2011-04-12	421.00	422.17	418.30	420.25	9870
2011-04-13	421.22	422.26	416.70	417.39	11650
2011-04-14	415.86	416.88	414.02	414.57	12307
2011-04-15	414.56	414.68	412.90	414.68	16237
2011-04-18	410.92	415.33	410.92	414.00	23989
2011-04-19	414.37	414.37	412.65	413.99	11991
2011-04-20	414.75	418.11	414.00	415.20	12763
2011-04-21	415.44	417.27	413.85	415.94	8279
2011-04-25	405.20	414.00	411.60	413.52	6111
2011-04-26	413.30	415.00	411.98	413.08	16026
2011-04-27	412.96	417.98	410.97	417.98	23414
2011-04-28	415.17	419.89	414.98	419.89	23380
2011-04-29	417.00	418.56	415.00	417.28	11897
2011-05-02	417.61	418.39	412.16	416.25	23867
2011-05-03	415.50	415.50	412.50	414.42	12552
2011-05-04	415.49	415.49	411.72	412.91	11638
2011-05-05	411.25	412.00	409.19	410.09	11440
2011-05-06	412.91	414.91	404.17	408.12	28374
2011-05-09	407.50	408.02	404.14	405.37	16060
2011-05-10	405.57	408.04	403.66	408.04	17481
2011-05-11	406.25	408.45	402.70	403.75	18614
2011-05-12	402.38	415.00	402.38	414.50	24334
2011-05-13	414.15	414.93	410.75	414.12	18993
2011-05-16	413.00	417.05	413.00	415.20	43389
2011-05-17	410.05	416.75	410.05	416.45	27223
2011-05-18	416.85	418.96	416.42	418.50	17971
2011-05-19	420.00	420.00	416.00	418.75	12444
2011-05-20	415.72	418.74	414.42	414.42	16821
2011-05-23	411.12	415.96	409.99	412.95	26443
2011-05-24	413.90	417.90	413.40	414.98	19470
2011-05-25	414.56	416.56	411.57	414.51	14671
2011-05-26	413.50	413.50	406.03	411.20	22607
2011-05-27	411.51	413.82	409.40	412.98	8798
2011-05-31	413.00	414.97	408.61	413.67	16158
2011-06-01	411.75	415.99	408.82	409.72	29460
2011-06-02	411.70	414.40	406.00	414.40	17038
2011-06-03	412.03	413.22	409.69	412.25	13986
2011-06-06	410.51	411.17	407.99	409.00	25942
2011-06-07	410.89	411.09	407.23	407.32	12518
2011-06-08	406.10	410.08	405.60	405.66	27612
2011-06-09	406.25	408.43	405.65	407.56	13725
2011-06-10	406.23	406.92	403.00	404.50	26115
2011-06-13	405.53	409.75	399.24	401.00	27235
2011-06-14	403.00	403.04	396.50	398.10	37499
2011-06-15	396.12	398.00	390.96	393.13	27804
2011-06-16	393.68	398.31	390.67	391.66	30559
2011-06-17	393.46	395.94	388.51	391.20	27815
2011-06-20	391.05	391.05	388.35	388.84	20369
2011-06-21	389.90	394.17	389.00	394.16	20326
2011-06-22	393.00	396.30	392.91	392.91	32279
2011-06-23	391.50	392.05	386.99	388.13	19630
2011-06-24	388.17	393.47	386.81	391.70	42235
2011-06-27	390.85	397.44	390.37	395.06	35974
2011-06-28	395.48	397.00	390.80	393.50	26798
2011-06-29	395.40	399.18	393.02	399.18	36032
2011-06-30	399.99	399.99	395.08	396.81	24965
2011-07-01	396.00	402.21	394.25	401.85	33487
2011-07-05	401.58	401.77	396.51	399.03	20297
2011-07-06	398.33	402.76	393.00	399.12	23143
2011-07-07	400.10	403.04	396.79	401.75	20347
2011-07-08	399.00	401.38	395.68	399.11	48517
2011-07-11	396.75	397.27	393.80	395.76	45349
2011-07-12	394.23	399.56	392.17	396.49	24876
2011-07-13	396.90	400.57	396.13	396.71	18737
2011-07-14	396.91	397.95	394.44	394.44	26376
2011-07-15	395.00	395.00	388.90	392.15	22385
2011-07-18	390.62	391.80	387.60	388.87	28339
2011-07-19	390.77	392.20	389.00	390.68	22038
2011-07-20	389.82	394.42	389.82	393.12	20594
2011-07-21	393.15	401.96	393.15	401.18	30350
2011-07-22	400.00	403.21	397.89	398.97	9047
2011-07-25	394.10	401.97	392.90	396.13	25011
2011-07-26	395.00	399.00	394.32	397.25	35507
2011-07-27	396.00	400.41	393.29	393.58	38620
2011-07-28	393.60	395.34	392.00	392.35	17635
2011-07-29	390.45	401.85	390.29	400.42	54298
2011-08-01	403.00	403.00	393.00	394.20	40393
2011-08-02	393.50	396.34	390.00	390.00	25634
2011-08-03	390.00	391.13	388.52	390.99	36893
2011-08-04	388.50	392.30	382.00	383.45	51705
2011-08-05	385.00	388.02	375.00	381.48	39689
2011-08-08	370.00	377.85	352.00	352.00	91934
2011-08-09	358.50	379.16	352.79	375.75	81319
2011-08-10	370.00	373.14	357.14	358.68	54144
2011-08-11	360.00	379.63	357.10	376.97	64741
2011-08-12	377.99	385.48	370.22	371.59	40052
2011-08-15	375.50	387.91	375.50	384.80	51881
2011-08-16	381.19	385.80	379.90	384.41	37111
2011-08-17	384.39	386.43	381.04	383.63	21720
2011-08-18	377.25	379.40	373.03	376.59	53396
2011-08-19	374.11	381.32	373.15	377.04	37870
2011-08-22	381.98	384.72	377.79	378.79	24555
2011-08-23	379.06	384.97	377.45	384.79	36617
2011-08-24	383.94	388.16	382.00	387.90	35531
2011-08-25	388.00	390.96	375.50	380.25	42683
2011-08-26	374.00	384.35	372.34	383.40	27398
2011-08-29	387.00	395.75	387.00	395.10	31185
2011-08-30	392.00	397.88	389.00	393.60	43791
2011-08-31	393.83	397.69	391.00	393.98	34589
2011-09-01	392.38	395.00	386.02	392.00	49398
2011-09-02	387.00	390.85	383.00	383.05	20991
2011-09-06	377.00	383.94	375.00	379.55	36170
2011-09-07	383.25	394.98	383.25	394.98	45214
2011-09-08	394.00	396.18	390.04	390.06	34150
2011-09-09	388.00	389.61	383.09	384.43	46473
2011-09-12	380.03	384.70	377.35	383.35	26110
2011-09-13	384.53	388.00	382.35	386.90	25617
2011-09-14	389.00	394.52	385.76	393.10	31071
2011-09-15	395.45	396.02	388.02	392.39	68189
2011-09-16	391.40	392.50	383.76	384.95	58538
2011-09-19	380.25	382.78	371.99	375.10	66087
2011-09-20	377.25	382.00	374.21	375.75	50172
2011-09-21	374.57	377.58	362.00	362.00	51102
2011-09-22	358.39	358.39	347.55	351.25	60648
2011-09-23	349.75	352.15	346.15	351.13	34423
2011-09-26	353.15	362.15	352.38	362.15	29387
2011-09-27	367.40	370.00	363.90	364.28	46275
2011-09-28	363.98	367.14	356.99	356.99	47988
2011-09-29	361.95	365.91	360.69	365.08	49307
2011-09-30	362.00	366.24	357.13	357.13	31352
2011-10-03	356.50	361.03	345.00	347.36	63433
2011-10-04	339.42	365.90	337.50	365.90	93207
2011-10-05	364.50	369.34	356.30	368.51	74577
2011-10-06	366.08	371.75	364.35	368.00	76562
2011-10-07	365.66	369.60	361.67	361.67	64410
2011-10-10	363.67	373.97	360.01	373.97	49720
2011-10-11	370.97	372.25	365.02	366.68	95188
2011-10-12	368.16	370.44	363.02	366.80	84195
2011-10-13	364.75	368.89	361.00	362.75	58738
2011-10-14	364.50	366.00	359.64	365.70	71981
2011-10-17	364.53	365.28	357.05	357.31	76376
2011-10-18	356.68	370.40	355.54	370.40	119515
2011-10-19	369.06	373.91	367.27	367.51	75146
2011-10-20	366.38	374.00	363.34	373.29	54846
2011-10-21	375.05	385.87	374.79	385.87	52195
2011-10-24	383.90	389.55	383.75	388.17	32859
2011-10-25	386.08	389.83	382.89	383.11	57693
2011-10-26	387.50	391.84	384.11	389.74	54311
2011-10-27	398.70	399.95	393.38	399.95	72764
2011-10-28	397.25	397.25	390.00	391.78	50988
2011-10-31	388.01	390.83	385.00	386.50	38483
2011-11-01	382.90	385.47	367.68	374.30	45539
2011-11-02	385.00	388.61	382.43	386.44	46643
2011-11-03	391.01	392.71	387.60	391.00	14418
2011-11-04	389.12	393.35	386.88	389.65	37811
2011-11-07	388.76	396.71	388.07	396.71	20555
2011-11-08	396.47	397.37	390.18	394.88	43788
2011-11-09	387.84	394.66	387.01	387.28	47176
2011-11-10	391.32	394.90	386.74	389.85	17325
2011-11-11	393.06	397.12	392.74	394.48	18378
2011-11-14	392.62	396.88	390.88	394.24	26711
2011-11-15	393.00	397.73	391.21	396.00	44947
2011-11-16	394.74	399.85	394.07	394.07	53435
2011-11-17	395.02	397.98	393.56	395.15	47529
2011-11-18	397.65	398.12	395.57	397.60	35857
2011-11-21	393.00	393.89	388.31	388.31	36695
2011-11-22	386.63	390.88	386.51	387.12	32067
2011-11-23	383.59	385.25	379.50	379.50	22627
2011-11-25	378.75	385.82	378.75	385.31	24012
2011-11-28	391.75	391.75	384.08	386.93	39305
2011-11-29	386.93	388.13	384.25	386.07	12277
2011-11-30	392.00	401.47	390.10	401.40	45749
2011-12-01	398.85	399.89	394.87	396.10	30376
2011-12-02	398.20	400.78	395.20	398.77	22356
2011-12-05	399.84	400.99	396.57	400.30	25292
2011-12-06	399.59	402.28	397.40	399.01	13080
2011-12-07	403.00	407.16	399.20	407.08	26065
2011-12-08	403.15	405.51	401.52	402.63	23299
2011-12-09	404.08	408.80	403.00	408.70	23343
2011-12-12	404.27	408.00	402.15	405.75	19701
2011-12-13	408.75	409.91	401.53	404.00	17024
2011-12-14	402.20	408.01	400.48	404.75	21215
2011-12-15	407.44	408.61	403.00	403.00	19382
2011-12-16	403.77	407.33	401.67	407.00	31364
2011-12-19	406.00	406.00	400.39	401.55	15003
2011-12-20	406.11	409.77	404.03	408.01	29524
2011-12-21	407.04	409.27	404.19	408.99	20693
2011-12-22	406.84	409.95	404.09	409.95	41800
2011-12-23	407.59	411.65	407.13	410.83	18936
2011-12-27	409.00	416.30	408.23	414.25	20471
2011-12-28	413.01	414.39	410.21	413.09	14087
2011-12-29	414.36	417.80	413.85	415.00	11111
2011-12-30	416.07	419.10	413.82	414.67	10263
2012-01-03	419.05	419.05	411.60	413.85	22548
2012-01-04	412.01	413.34	408.56	410.00	11408
2012-01-05	407.50	411.95	406.00	408.85	15157
2012-01-06	410.00	420.00	408.06	412.27	34852
2012-01-09	412.40	412.40	405.04	407.43	32111
2012-01-10	409.14	410.77	406.15	406.15	20011
2012-01-11	401.50	408.29	401.50	404.84	20252
2012-01-12	406.95	409.56	405.94	406.41	14878
2012-01-13	403.50	405.72	400.44	401.82	23646
2012-01-17	403.50	408.79	399.12	399.12	16084
2012-01-18	399.58	408.96	398.65	404.08	22474
2012-01-19	406.51	410.49	402.53	405.06	31042
2012-01-20	406.00	409.97	406.00	409.46	10453
2012-01-23	408.30	411.92	407.49	409.85	4421
2012-01-24	407.50	410.99	406.50	408.54	20406
2012-01-25	407.92	409.64	406.50	406.85	14140
2012-01-26	406.35	407.89	400.02	400.85	22245
2012-01-27	402.25	403.85	399.24	401.54	15787
2012-01-30	399.77	402.41	399.30	399.50	9266
2012-01-31	400.33	403.14	399.00	403.07	10130
2012-02-01	404.24	406.72	402.42	405.00	30255
2012-02-02	403.42	405.00	401.01	405.00	12686
2012-02-03	404.84	409.29	403.30	409.03	28660
2012-02-06	408.00	408.70	402.32	402.50	18950
2012-02-07	404.80	407.90	402.95	404.00	56960
2012-02-08	404.75	406.78	403.77	406.18	17239
2012-02-09	407.44	409.96	404.06	406.40	53472
2012-02-10	403.89	408.56	403.89	407.96	16727
2012-02-13	409.53	412.85	409.33	411.42	15870
2012-02-14	409.40	409.77	406.12	408.60	24008
2012-02-15	411.00	412.37	406.00	406.00	10655
2012-02-16	407.38	409.00	406.07	406.94	12322
2012-02-17	408.30	408.73	407.51	407.85	20926
2012-02-21	409.20	409.50	406.95	409.40	12553
2012-02-22	409.00	409.00	404.32	404.32	20475
2012-02-23	405.00	407.17	405.00	407.00	10379
2012-02-24	407.48	409.95	406.48	409.05	14352
2012-02-27	407.98	409.80	406.33	409.80	16227
2012-02-28	408.80	409.42	407.83	409.11	17078
2012-02-29	409.70	410.82	406.00	407.95	36293
2012-03-01	407.73	411.90	407.73	411.35	32841
2012-03-02	411.00	411.60	406.45	407.70	33139
2012-03-05	406.00	408.62	405.16	406.75	27371
2012-03-06	404.52	410.00	403.00	407.14	55974
2012-03-07	409.00	416.94	407.40	415.00	59390
2012-03-08	414.73	424.86	414.72	417.25	54944
2012-03-09	418.75	420.74	417.31	419.57	16021
2012-03-12	419.45	422.34	419.44	420.72	13295
2012-03-13	423.01	428.32	421.25	427.90	19299
2012-03-14	427.01	428.60	423.67	424.00	17369
2012-03-15	425.30	429.12	423.65	428.34	22612
2012-03-16	429.60	429.60	422.22	422.23	13913
2012-03-19	420.25	424.74	419.44	424.00	14461
2012-03-20	421.55	424.85	419.44	420.50	15500
2012-03-21	421.13	421.93	417.32	418.17	10080
2012-03-22	416.53	418.98	415.55	416.00	15449
2012-03-23	417.87	419.55	415.25	419.55	11305
2012-03-26	421.98	426.70	420.01	426.70	20525
2012-03-27	425.10	426.52	423.41	424.50	14292
2012-03-28	427.94	451.85	427.58	450.90	84630
2012-03-29	448.05	451.90	447.66	447.66	32825
2012-03-30	448.35	449.11	445.77	448.94	22265
2012-04-02	447.31	453.50	445.68	449.20	33507
2012-04-03	447.98	449.71	445.70	448.21	18161
2012-04-04	452.00	452.00	442.22	442.22	38923
2012-04-05	441.10	445.79	441.10	444.22	27146
2012-04-09	441.95	444.50	438.41	444.50	14754
2012-04-10	441.50	441.75	438.06	439.56	30597
2012-04-11	441.21	446.20	441.01	446.20	30155
2012-04-12	446.34	446.50	443.40	445.00	20343
2012-04-13	443.95	445.00	439.74	440.00	10201
2012-04-16	442.75	445.27	441.64	445.27	11804
2012-04-17	446.95	447.95	443.65	447.67	20914
2012-04-18	445.94	446.11	439.28	441.88	17026
2012-04-19	443.02	445.71	440.08	444.25	17739
2012-04-20	443.05	445.52	442.14	444.50	8088
2012-04-23	441.00	442.31	437.35	438.30	18990
2012-04-24	437.20	441.19	436.15	439.04	14469
2012-04-25	441.72	444.08	438.04	442.50	13530
2012-04-26	441.00	444.93	440.44	441.75	20362
2012-04-27	441.00	442.25	437.01	442.25	19641
2012-04-30	440.50	443.17	438.87	440.28	19644
2012-05-01	439.09	443.98	439.09	442.29	14999
2012-05-02	439.91	445.92	439.91	444.53	15221
2012-05-03	443.79	446.06	439.93	440.69	31414
2012-05-04	440.59	446.71	440.59	444.90	25985
2012-05-07	444.82	448.07	440.60	443.65	35432
2012-05-08	441.50	443.65	439.57	440.53	18439
2012-05-09	439.25	442.78	438.44	438.44	12221
2012-05-10	443.44	450.92	443.44	445.62	30923
2012-05-11	446.49	449.42	443.03	445.00	12172
2012-05-14	442.73	445.00	438.53	438.63	18924
2012-05-15	438.56	443.75	437.59	443.00	30738
2012-05-16	445.65	445.65	440.02	441.00	18680
2012-05-17	442.27	444.09	436.57	438.88	39221
2012-05-18	439.67	441.71	432.17	432.17	23551
2012-05-21	435.36	436.73	433.03	434.35	14498
2012-05-22	435.13	439.11	433.89	437.83	39985
2012-05-23	435.98	437.10	433.71	435.02	9001
2012-05-24	435.06	441.54	434.00	441.54	11881
2012-05-25	440.06	441.58	433.30	433.69	25942
2012-05-29	437.77	441.26	433.51	435.25	17125
2012-05-30	434.47	436.00	432.00	434.25	15974
2012-05-31	434.75	439.70	431.76	438.49	24265
2012-06-01	437.00	437.60	431.80	431.80	22514
2012-06-04	433.48	435.38	430.22	430.30	11226
2012-06-05	430.25	433.56	430.25	433.56	8783
2012-06-06	437.86	446.99	437.86	442.58	24831
2012-06-07	445.03	445.96	439.26	440.76	11932
2012-06-08	439.05	442.85	436.00	438.76	64707
2012-06-11	438.20	441.86	433.72	433.72	15358
2012-06-12	434.05	435.54	430.92	434.60	15136
2012-06-13	433.51	435.28	430.44	434.13	9023
2012-06-14	432.55	435.69	431.01	434.54	16366
2012-06-15	432.50	434.10	430.98	434.10	27474
2012-06-18	430.99	438.08	430.99	435.79	15253
2012-06-19	436.11	441.11	434.00	435.62	15871
2012-06-20	433.50	435.59	431.00	434.38	10844
2012-06-21	434.87	434.87	422.60	422.60	14356
2012-06-22	424.25	429.60	424.25	426.10	18316
2012-06-25	423.00	425.32	421.00	422.79	11767
2012-06-26	423.05	428.50	423.05	425.43	11114
2012-06-27	426.34	434.49	423.34	432.94	11270
2012-06-28	429.85	434.52	429.35	433.08	15795
2012-06-29	436.05	441.70	433.56	441.70	20812
2012-07-02	440.73	443.98	432.00	443.75	24627
2012-07-03	441.55	442.51	438.00	442.00	7088
2012-07-05	439.98	442.87	438.32	438.79	21129
2012-07-06	435.00	436.96	428.46	433.53	21570
2012-07-09	430.81	433.06	430.06	431.25	13754
2012-07-10	433.99	434.03	430.55	432.91	8196
2012-07-11	432.35	433.00	423.62	426.50	18826
2012-07-12	423.71	429.73	423.51	425.50	6888
2012-07-13	425.95	430.51	425.15	427.73	19302
2012-07-16	428.60	430.13	425.86	428.05	2745
2012-07-17	430.68	431.93	427.00	430.09	4706
2012-07-18	430.39	431.84	426.91	427.00	8786
2012-07-19	428.42	431.84	423.95	431.01	13915
2012-07-20	429.95	441.51	428.84	433.04	20972
2012-07-23	431.75	431.83	425.89	429.00	26679
2012-07-24	426.31	427.45	420.00	424.15	5621
2012-07-25	427.85	428.57	425.99	426.50	5801
2012-07-26	431.95	431.99	428.41	431.45	15274
2012-07-27	432.00	433.69	430.31	433.53	4053
2012-07-30	432.50	432.50	424.39	426.14	12717
2012-07-31	426.15	432.06	426.15	432.06	13207
2012-08-01	432.10	432.99	427.00	428.55	5639
2012-08-02	429.11	429.11	420.74	421.90	9069
2012-08-03	425.01	428.12	424.02	427.60	8777
2012-08-06	429.54	429.54	426.36	427.83	6335
2012-08-07	427.66	431.97	426.40	428.70	6876
2012-08-08	428.00	431.84	426.99	431.59	4876
2012-08-09	434.51	444.83	430.05	434.50	16281
2012-08-10	432.11	435.74	431.42	433.05	11417
2012-08-13	433.40	437.99	432.71	436.19	17360
2012-08-14	436.45	439.45	431.85	432.23	5614
2012-08-15	430.20	433.64	430.02	432.25	8049
2012-08-16	433.00	438.18	433.00	436.20	14984
2012-08-17	437.44	439.99	434.52	438.49	6773
2012-08-20	439.20	444.02	438.37	438.55	11312
2012-08-21	439.72	442.34	437.89	440.93	18106
2012-08-22	441.10	443.00	439.33	440.50	11353
2012-08-23	442.04	442.04	433.09	435.50	11235
2012-08-24	436.99	438.05	435.00	435.57	19006
2012-08-27	436.85	438.87	431.75	431.75	4656
2012-08-28	432.54	435.60	432.06	433.25	5452
2012-08-29	435.20	435.96	432.27	433.00	5807
2012-08-30	429.40	432.69	429.40	431.60	9511
2012-08-31	434.86	439.78	434.60	434.90	26304
2012-09-04	435.00	436.53	432.74	435.85	16076
2012-09-05	435.94	439.99	433.22	434.05	10977
2012-09-06	435.00	437.56	432.00	433.38	38938
2012-09-07	433.70	439.87	431.33	433.00	28862
2012-09-10	432.20	438.77	432.20	438.65	6845
2012-09-11	436.75	440.47	436.75	439.70	9362
2012-09-12	439.32	441.47	437.36	440.00	6540
2012-09-13	438.05	444.99	438.05	444.99	9336
2012-09-14	444.42	451.87	442.93	445.22	16219
2012-09-17	442.25	446.49	440.00	441.56	9441
2012-09-18	442.80	447.78	442.02	443.35	10775
2012-09-19	444.40	449.69	442.16	447.80	17380
2012-09-20	446.10	449.84	443.67	444.25	24777
2012-09-21	451.02	455.00	445.81	453.30	51095
2012-09-24	452.84	459.26	452.49	454.21	16598
2012-09-25	457.00	459.90	452.41	452.42	21510
2012-09-26	454.40	457.63	452.12	452.75	18224
2012-09-27	454.74	455.73	451.56	452.69	9311
2012-09-28	452.07	459.13	450.37	458.49	16074
2012-10-01	458.79	460.50	453.05	453.05	20805
2012-10-02	454.03	455.19	450.68	454.60	10679
2012-10-03	453.55	454.22	449.89	449.89	10359
2012-10-04	450.30	457.46	450.06	457.46	10478
2012-10-05	456.31	463.25	456.31	461.53	31612
2012-10-08	461.52	464.99	460.80	461.88	7309
2012-10-09	462.39	462.39	458.35	458.92	7485
2012-10-10	456.21	458.93	455.04	456.36	4227
2012-10-11	458.99	459.38	453.74	453.76	8912
2012-10-12	455.85	455.85	450.09	450.25	8266
2012-10-15	452.20	459.50	452.00	458.45	9993
2012-10-16	459.55	463.00	458.03	461.70	6844
2012-10-17	464.74	469.84	462.75	469.00	11782
2012-10-18	468.14	486.80	468.14	486.80	31310
2012-10-19	482.35	483.75	472.30	477.85	17545
2012-10-22	478.32	482.63	476.24	478.60	10907
2012-10-23	477.99	479.80	473.52	476.75	13465
2012-10-24	477.25	482.50	475.04	482.50	11756
2012-10-25	485.00	486.00	477.09	481.10	15514
2012-10-26	480.00	480.21	468.76	470.80	16280
2012-10-31	468.99	471.94	462.68	471.94	16702
2012-11-01	470.05	484.80	470.00	484.80	21360
2012-11-02	482.85	484.97	472.10	481.90	32722
2012-11-05	481.70	482.88	472.74	480.30	15225
2012-11-06	481.28	484.51	475.60	484.19	23079
2012-11-07	479.30	484.96	478.30	480.50	16210
2012-11-08	480.50	489.09	478.57	487.20	19418
2012-11-09	488.00	493.00	485.07	492.25	32898
2012-11-12	492.00	500.68	491.07	500.68	19616
2012-11-13	496.20	502.20	495.00	499.52	47593
2012-11-14	498.11	498.11	474.04	476.55	31523
2012-11-15	476.40	479.25	471.86	475.87	12879
2012-11-16	473.90	480.48	470.29	479.45	13083
2012-11-19	480.00	482.99	477.01	482.00	12050
2012-11-20	479.93	487.44	476.48	485.25	14607
2012-11-21	486.40	487.09	481.31	485.75	3433
2012-11-23	487.70	488.99	485.18	488.99	1117
2012-11-26	486.94	490.78	481.18	489.40	11441
2012-11-27	488.25	491.50	486.50	489.15	9324
2012-11-28	489.00	492.00	486.52	490.27	16159
2012-11-29	492.48	493.39	487.21	488.01	6026
2012-11-30	488.56	490.99	476.56	479.00	41142
2012-12-03	480.95	483.53	475.00	483.02	46562
2012-12-04	482.15	486.92	482.15	482.80	8002
2012-12-05	483.65	487.33	482.09	486.33	12423
2012-12-06	484.85	489.94	483.64	487.01	5718
2012-12-07	487.96	494.40	487.96	493.80	11679
2012-12-10	490.10	491.19	487.19	490.36	8000
2012-12-11	490.00	492.92	487.84	490.89	10864
2012-12-12	489.26	494.40	489.26	493.44	10606
2012-12-13	491.49	493.09	489.17	489.78	5161
2012-12-14	490.70	492.44	485.03	486.00	5983
2012-12-17	485.34	485.97	479.00	483.00	11979
2012-12-18	481.65	486.19	480.29	486.05	9649
2012-12-19	470.06	470.21	434.01	436.24	439633
2012-12-20	438.95	438.95	425.17	433.95	194473
2012-12-21	432.75	435.89	430.42	430.98	89344
2012-12-24	431.70	436.08	427.04	431.79	20680
2012-12-26	434.58	435.84	430.05	430.05	43067
2012-12-27	431.02	433.59	428.14	429.25	36397
2012-12-28	429.98	431.35	428.10	428.30	32213
2012-12-31	429.34	434.38	427.33	433.42	40380
2013-01-02	437.01	440.54	434.98	439.02	44426
2013-01-03	442.65	442.65	438.67	439.99	78622
2013-01-04	443.03	448.86	440.15	447.50	95651
2013-01-07	449.45	449.45	442.61	443.25	60022
2013-01-08	445.15	454.15	444.19	451.20	103989
2013-01-09	453.60	456.69	450.01	455.00	53885
2013-01-10	459.80	464.56	458.35	462.29	106778
2013-01-11	460.87	461.59	455.00	459.13	55253
2013-01-14	460.72	461.74	458.00	460.92	47021
2013-01-15	460.60	461.84	458.46	461.41	23177
2013-01-16	460.96	463.57	459.06	459.30	24028
2013-01-17	462.14	469.25	459.42	467.67	47423
2013-01-18	467.25	467.25	461.95	463.03	24463
2013-01-22	464.36	467.36	464.36	466.99	23023
2013-01-23	467.94	470.19	465.52	469.73	49560
2013-01-24	470.25	475.41	468.71	474.80	34272
2013-01-25	473.71	477.61	472.01	476.00	22525
2013-01-28	473.75	476.24	470.76	473.08	30185
2013-01-29	472.75	475.09	472.09	474.55	15690
2013-01-30	474.00	474.00	470.08	470.46	27725
2013-01-31	471.99	478.99	469.49	476.13	39926
2013-02-01	478.91	483.00	475.96	478.32	25358
2013-02-04	479.00	480.97	476.54	480.00	25549
2013-02-05	486.00	491.96	481.23	488.69	65450
2013-02-06	487.98	495.86	485.42	495.00	30262
2013-02-07	493.43	495.44	490.51	492.09	31821
2013-02-08	494.00	496.76	492.15	496.70	11600
2013-02-11	496.40	496.40	492.77	492.85	25321
2013-02-12	491.30	491.80	489.02	490.15	30553
2013-02-13	492.40	492.40	489.41	492.25	24664
2013-02-14	492.75	493.17	488.80	491.10	24071
2013-02-15	491.75	491.89	489.11	491.89	14732
2013-02-19	492.50	494.39	489.60	494.10	25157
2013-02-20	496.15	496.15	487.65	489.62	27468
2013-02-21	488.73	492.12	487.26	491.20	19562
2013-02-22	491.55	492.98	488.70	491.79	13045
2013-02-25	492.38	493.30	486.89	486.89	20289
2013-02-26	487.43	494.86	485.26	492.16	41625
2013-02-27	491.69	491.69	487.12	487.50	17350
2013-02-28	486.16	489.90	482.31	483.45	22868
2013-03-01	479.50	485.24	477.00	485.02	16902
2013-03-04	483.43	485.01	480.64	484.35	17142
2013-03-05	486.12	491.48	486.11	488.50	24204
2013-03-06	488.66	489.80	484.09	487.50	20576
2013-03-07	486.64	490.00	486.04	488.50	26854
2013-03-08	490.06	494.20	489.69	494.20	12817
2013-03-11	495.00	501.97	492.57	500.98	40587
2013-03-12	503.34	504.05	499.42	502.50	45764
2013-03-13	504.10	505.48	501.50	503.07	30304
2013-03-14	505.00	505.00	502.67	504.85	13178
2013-03-15	505.00	509.73	503.16	508.80	55189
2013-03-18	507.25	508.06	504.43	508.06	19558
2013-03-19	507.90	509.24	506.25	508.41	14790
2013-03-20	509.10	510.05	506.60	508.85	36962
2013-03-21	507.99	507.99	501.80	503.07	24647
2013-03-22	504.74	506.91	502.63	505.35	33456
2013-03-25	503.00	507.22	502.95	504.10	24715
2013-03-26	504.99	506.34	503.91	506.15	21369
2013-03-27	504.19	504.19	502.20	502.74	14908
2013-03-28	502.76	505.22	501.62	503.50	34302
2013-04-01	502.76	505.15	501.76	505.15	27277
2013-04-02	505.87	510.32	505.50	509.11	22364
2013-04-03	510.05	518.59	507.20	512.00	41264
2013-04-04	512.37	515.90	511.54	515.90	16950
2013-04-05	510.00	511.57	508.88	509.62	25698
2013-04-08	510.92	516.69	508.78	514.10	17268
2013-04-09	515.99	516.46	512.63	514.59	10459
2013-04-10	514.58	517.63	513.20	516.97	21315
2013-04-11	516.13	529.91	515.91	525.90	29692
2013-04-12	525.39	529.07	522.69	527.53	24302
2013-04-15	527.29	527.29	511.26	516.90	19496
2013-04-16	519.00	523.44	517.40	521.56	14569
2013-04-17	519.98	523.01	517.28	518.40	20785
2013-04-18	519.35	519.35	506.00	507.37	16914
2013-04-19	509.00	513.89	507.22	513.02	9719
2013-04-22	515.00	516.09	509.58	512.76	24174
2013-04-23	514.45	520.52	514.45	518.41	22039
2013-04-24	517.20	520.00	515.45	517.23	22653
2013-04-25	517.60	519.46	514.83	515.25	14969
2013-04-26	513.07	516.12	511.21	514.40	24716
2013-04-29	515.01	517.63	513.96	514.30	12300
2013-04-30	515.50	536.25	515.00	536.25	87849
2013-05-01	539.75	546.94	531.00	535.00	444340
2013-05-02	536.24	540.87	531.57	537.72	76949
2013-05-03	541.00	543.98	531.00	533.44	93002
2013-05-06	534.06	534.71	530.02	534.04	43201
2013-05-07	534.00	536.99	530.26	535.49	42327
2013-05-08	536.00	537.81	527.12	531.60	53528
2013-05-09	529.65	530.88	525.00	527.27	43910
2013-05-10	528.00	529.61	525.33	525.33	37837
2013-05-13	525.33	528.97	525.05	525.59	33635
2013-05-14	527.00	530.24	527.00	530.00	29457
2013-05-15	529.85	535.49	529.21	535.00	40021
2013-05-16	534.05	537.73	534.05	537.00	65247
2013-05-17	538.75	539.44	537.11	539.00	31514
2013-05-20	538.90	539.65	537.55	538.18	32291
2013-05-21	539.70	539.97	531.40	535.00	26916
2013-05-22	535.00	535.00	529.73	533.24	35295
2013-05-23	530.74	531.99	529.00	530.18	12301
2013-05-24	530.25	535.00	529.10	533.01	32163
2013-05-28	535.29	539.27	533.75	533.75	22369
2013-05-29	531.35	534.29	528.41	531.00	69472
2013-05-30	529.30	534.25	529.30	532.15	12783
2013-05-31	532.88	534.56	522.89	522.89	70725
2013-06-03	533.00	533.00	519.00	520.60	49011
2013-06-04	519.90	522.88	517.50	517.95	16266
2013-06-05	517.97	521.42	512.03	512.85	12691
2013-06-06	510.35	519.20	509.62	519.20	34095
2013-06-07	522.25	531.54	522.00	531.54	19643
2013-06-10	534.75	537.61	530.35	533.70	47579
2013-06-11	531.25	534.17	530.00	532.25	24285
2013-06-12	533.73	533.75	526.11	526.20	31977
2013-06-13	527.90	527.90	523.73	524.27	30426
2013-06-14	525.72	530.74	525.72	527.00	20114
2013-06-17	530.00	532.74	528.00	528.00	47266
2013-06-18	528.25	533.10	526.00	530.00	38493
2013-06-19	529.26	531.59	525.22	525.26	19951
2013-06-20	523.64	526.63	517.01	518.00	33581
2013-06-21	519.06	522.97	510.55	510.55	87478
2013-06-24	510.05	510.46	504.55	504.55	47829
2013-06-25	506.60	509.35	505.97	508.00	16034
2013-06-26	515.00	518.49	511.90	514.20	36263
2013-06-27	517.25	526.59	516.10	525.91	62302
2013-06-28	524.60	529.76	524.60	526.95	42813
2013-07-01	527.75	531.00	526.03	528.02	34586
2013-07-02	526.05	528.00	523.91	526.89	16309
2013-07-03	527.24	528.24	525.02	528.09	4881
2013-07-05	528.00	529.49	525.00	528.00	18589
2013-07-08	528.00	528.66	524.05	528.40	23681
2013-07-09	529.00	529.37	525.90	526.80	27234
2013-07-10	525.03	527.95	523.14	526.76	51735
2013-07-11	528.95	531.99	528.42	531.55	27255
2013-07-12	532.21	541.55	531.39	539.88	71349
2013-07-15	539.00	540.50	535.88	538.00	47163
2013-07-16	539.23	540.00	534.10	537.60	18545
2013-07-17	538.00	540.00	538.00	539.51	23649
2013-07-18	539.40	544.79	539.37	544.53	37473
2013-07-19	542.85	548.07	540.86	547.02	41170
2013-07-22	549.00	549.09	546.47	546.90	38549
2013-07-23	546.25	546.25	542.11	543.40	25975
2013-07-24	543.00	544.03	536.99	537.06	15327
2013-07-25	537.65	541.97	536.93	540.72	25468
2013-07-26	540.72	541.90	534.68	535.98	29616
2013-07-29	536.60	539.30	532.33	532.86	22690
2013-07-30	533.15	535.56	530.68	531.96	42922
2013-07-31	535.64	538.06	530.00	530.00	28784
2013-08-01	534.71	537.27	529.94	534.51	55080
2013-08-02	533.58	537.85	531.56	537.85	43322
2013-08-05	537.04	537.59	531.31	533.33	37299
2013-08-06	533.67	533.67	531.30	531.39	41888
2013-08-07	530.00	532.07	528.78	530.60	75351
2013-08-08	529.71	531.00	522.50	530.39	98336
2013-08-09	529.74	530.00	527.14	528.17	53199
2013-08-12	528.15	529.68	527.37	529.20	101150
2013-08-13	524.00	524.25	520.14	520.50	128344
2013-08-14	520.82	523.42	520.74	523.00	53614
2013-08-15	522.86	522.86	518.68	519.85	42867
2013-08-16	520.76	522.73	513.11	514.73	75145
2013-08-19	512.74	517.50	506.64	513.44	59012
2013-08-20	513.97	518.88	513.10	517.04	46826
2013-08-21	517.46	519.06	516.00	516.25	46787
2013-08-22	519.22	527.82	518.62	526.30	33812
2013-08-23	528.58	528.58	516.00	518.00	39872
2013-08-26	519.14	521.98	516.12	520.48	18246
2013-08-27	518.00	519.62	510.28	510.28	25751
2013-08-28	510.50	514.02	510.50	511.95	28684
2013-08-29	510.00	514.69	509.83	512.92	23230
2013-08-30	514.89	514.89	510.36	510.70	19329
2013-09-03	518.00	520.51	513.59	514.07	43748
2013-09-04	515.89	518.73	512.22	517.22	27732
2013-09-05	519.20	519.20	513.22	513.80	13830
2013-09-06	517.54	517.54	508.62	511.73	27791
2013-09-09	513.48	521.09	512.38	520.17	45520
2013-09-10	521.27	521.27	517.79	519.00	43459
2013-09-11	518.93	519.40	516.18	518.99	25991
2013-09-12	517.50	519.24	515.00	518.85	41332
2013-09-13	519.00	519.72	516.51	517.00	24632
2013-09-16	518.16	520.50	516.43	516.90	36786
2013-09-17	518.99	521.35	518.99	519.54	29234
2013-09-18	520.70	522.52	519.09	521.91	49180
2013-09-19	521.60	523.96	517.07	520.24	50473
2013-09-20	521.32	522.23	518.81	519.47	68113
2013-09-23	520.00	520.06	515.27	519.45	48815
2013-09-24	519.00	519.99	517.70	519.25	29463
2013-09-25	518.35	519.95	517.87	519.03	28158
2013-09-26	518.62	520.45	517.15	520.45	22770
2013-09-27	519.50	520.89	518.20	520.05	41338
2013-09-30	515.82	519.96	515.82	517.77	53434
2013-10-01	511.06	520.02	511.06	518.00	43669
2013-10-02	517.90	518.17	516.70	518.00	30543
2013-10-03	516.92	518.52	516.60	518.00	41958
2013-10-04	518.56	519.77	516.88	518.75	102231
2013-10-07	516.49	519.42	516.05	518.27	53068
2013-10-08	518.99	518.99	514.09	514.95	41539
2013-10-09	515.00	516.18	513.96	514.53	22764
2013-10-10	517.25	519.95	517.25	518.50	109709
2013-10-11	518.51	519.95	517.50	519.01	84002
2013-10-14	517.00	519.27	516.48	518.29	43014
2013-10-15	518.10	519.37	516.60	517.61	43258
2013-10-16	518.41	519.95	517.77	519.24	85366
2013-10-17	518.90	520.27	516.94	520.00	88270
2013-10-18	520.00	520.98	519.55	520.02	67353
2013-10-21	520.00	522.61	520.00	522.50	68751
2013-10-22	522.50	524.44	522.30	522.88	64883
2013-10-23	523.00	524.94	520.01	520.73	31472
2013-10-24	520.80	524.26	520.26	523.70	30633
2013-10-25	524.95	525.00	522.11	522.51	62787
2013-10-28	523.50	523.87	522.21	522.21	50649
2013-10-29	522.98	529.40	522.98	528.94	102786
2013-10-30	529.75	534.27	528.88	529.38	64642
2013-10-31	528.85	532.07	525.16	529.67	30448
2013-11-01	534.96	534.96	530.17	531.49	43001
2013-11-04	533.14	534.15	530.48	532.99	43981
2013-11-05	534.68	537.44	531.75	535.12	56899
2013-11-06	538.88	539.90	536.63	537.60	41319
2013-11-07	537.53	539.00	533.10	534.75	79395
2013-11-08	534.14	539.30	532.51	538.58	43709
2013-11-11	539.00	539.90	536.28	536.75	18935
2013-11-12	536.75	537.35	534.50	535.01	36720
2013-11-13	535.03	538.19	534.90	537.94	30998
2013-11-14	537.00	541.59	535.85	539.75	55365
2013-11-15	542.25	542.98	538.06	539.96	23903
2013-11-18	539.61	543.20	539.61	543.14	41974
2013-11-19	542.05	544.07	539.72	542.00	45896
2013-11-20	542.03	542.13	536.32	537.39	32312
2013-11-21	539.65	547.00	539.00	545.47	65690
2013-11-22	546.77	552.74	545.17	552.74	47727
2013-11-25	556.00	559.21	553.49	554.06	41237
2013-11-26	555.00	557.57	553.24	555.25	30554
2013-11-27	559.95	561.75	557.86	560.31	37203
2013-11-29	563.10	564.61	556.60	557.28	14390
2013-12-02	564.90	564.90	558.38	559.51	36892
2013-12-03	559.53	560.74	557.09	560.08	54616
2013-12-04	559.99	560.40	555.40	560.35	33637
2013-12-05	560.00	560.12	555.43	557.02	38886
2013-12-06	559.01	563.99	558.07	563.33	32428
2013-12-09	566.88	567.88	563.40	565.64	51001
2013-12-10	565.98	566.53	563.11	564.43	41124
2013-12-11	564.58	564.58	556.72	557.73	40002
2013-12-12	558.00	561.70	555.01	560.47	50683
2013-12-13	561.50	561.99	558.21	561.79	58415
2013-12-16	563.93	564.56	560.26	561.37	43260
2013-12-17	563.25	563.25	558.18	561.51	35801
2013-12-18	563.00	566.59	560.38	566.00	41018
2013-12-19	564.88	567.60	563.51	564.01	40044
2013-12-20	565.00	576.00	565.00	576.00	96539
2013-12-23	576.01	578.04	573.07	576.02	54373
2013-12-24	576.89	578.88	576.23	577.01	10616
2013-12-26	578.75	579.92	575.13	579.18	24334
2013-12-27	579.04	579.04	573.12	575.51	48435
2013-12-30	573.53	579.22	573.08	578.90	27723
2013-12-31	580.00	582.59	578.85	580.35	30549
2014-01-02	578.50	580.00	572.88	574.75	59805
2014-01-03	573.39	578.99	573.39	577.16	30313
2014-01-06	576.50	577.24	574.03	576.50	37045
2014-01-07	574.62	576.47	572.24	573.50	35817
2014-01-08	563.07	573.98	563.07	571.94	40427
2014-01-09	573.90	575.48	567.38	573.97	33173
2014-01-10	574.43	576.51	570.80	574.00	32349
2014-01-13	575.00	577.68	570.77	571.13	48239
2014-01-14	572.40	576.99	572.31	574.00	46584
2014-01-15	573.10	574.67	571.42	573.92	36145
2014-01-16	574.16	574.16	565.24	569.91	38083
2014-01-17	572.01	572.01	563.15	566.58	76822
2014-01-21	571.00	571.57	561.52	563.90	38647
2014-01-22	563.97	565.85	562.76	564.60	19937
2014-01-23	563.77	564.60	553.44	557.00	46200
2014-01-24	557.39	557.39	546.40	547.78	30497
2014-01-27	558.96	558.96	540.01	543.58	52159
2014-01-28	542.16	546.98	542.16	544.41	42880
2014-01-29	541.75	544.07	539.24	540.02	61142
2014-01-30	543.72	545.11	540.02	544.83	46865
2014-01-31	540.56	542.84	537.86	539.14	31695
2014-02-03	540.40	541.96	527.17	529.00	56070
2014-02-04	530.00	534.97	529.84	534.90	56255
2014-02-05	534.36	537.03	534.36	536.91	25789
2014-02-06	536.00	540.10	533.65	536.70	32408
2014-02-07	541.13	545.23	538.33	542.51	31960
2014-02-10	542.49	543.98	538.11	542.25	35814
2014-02-11	554.99	560.00	552.19	554.76	61242
2014-02-12	554.00	554.76	550.62	551.90	30842
2014-02-13	551.41	564.82	550.65	563.06	76848
2014-02-14	562.90	569.54	561.26	568.96	43707
2014-02-18	569.00	573.12	569.00	571.79	36314
2014-02-19	572.65	575.49	570.19	570.34	68227
2014-02-20	573.40	574.99	570.61	574.99	55490
2014-02-21	575.00	577.28	574.01	575.68	52630
2014-02-24	575.68	582.88	574.39	580.00	66492
2014-02-25	579.99	581.00	573.29	575.00	131939
2014-02-26	575.00	575.00	569.70	570.21	32149
2014-02-27	568.78	573.67	567.99	571.50	49843
2014-02-28	570.60	578.00	570.60	578.00	35230
2014-03-03	576.80	577.33	573.26	575.77	33042
2014-03-04	579.77	580.02	574.88	577.70	31002
2014-03-05	577.70	579.58	575.48	579.37	21849
2014-03-06	582.72	582.72	578.77	579.70	29617
2014-03-07	583.37	585.05	579.75	584.49	48212
2014-03-10	584.63	585.20	579.14	583.20	51144
2014-03-11	582.93	586.59	580.90	581.82	27385
2014-03-12	580.68	584.60	580.12	581.80	25590
2014-03-13	581.10	583.92	580.01	582.52	30564
2014-03-14	583.00	588.99	583.00	586.92	34428
2014-03-17	589.00	590.99	583.12	586.60	20923
2014-03-18	585.45	591.74	585.45	588.84	31404
2014-03-19	589.00	591.87	585.29	589.98	49690
2014-03-20	589.00	591.00	585.56	589.20	27377
2014-03-21	595.75	595.75	585.77	588.91	41242
2014-03-24	590.87	592.00	588.17	588.46	35142
2014-03-25	588.82	589.97	583.17	586.55	40719
2014-03-26	587.87	592.00	587.40	590.00	24935
2014-03-27	590.00	591.36	581.33	586.66	29655
2014-03-28	586.91	590.40	586.91	589.21	20648
2014-03-31	590.25	596.87	590.10	596.10	29665
2014-04-01	596.07	598.26	593.76	595.99	31127
2014-04-02	596.50	598.30	596.06	597.27	19879
2014-04-03	598.46	605.61	597.12	604.15	24907
2014-04-04	605.00	610.00	605.00	607.40	65476
2014-04-07	607.40	608.59	597.92	599.95	55861
2014-04-08	600.50	601.43	594.83	597.34	39441
2014-04-09	599.58	623.84	599.58	614.24	57539
2014-04-10	614.17	620.41	613.99	615.00	58743
2014-04-11	610.91	613.06	604.52	606.71	30895
2014-04-14	610.50	613.24	607.00	611.68	32973
2014-04-15	613.74	614.31	604.03	610.25	33747
2014-04-16	612.48	617.50	609.59	616.44	23375
2014-04-17	616.25	623.95	615.15	619.04	27818
2014-04-21	620.47	620.47	614.00	614.70	28595
2014-04-22	614.14	619.16	613.32	614.90	34662
2014-04-23	614.54	619.19	612.51	616.04	34891
2014-04-24	615.51	619.64	615.48	618.24	23343
2014-04-25	616.66	619.38	612.99	618.39	20836
2014-04-28	620.35	624.13	612.51	616.93	29758
2014-04-29	616.60	617.69	613.13	616.90	26853
2014-04-30	616.10	625.92	616.01	625.92	42379
2014-05-01	624.52	634.32	619.32	633.92	33344
2014-05-02	636.75	639.55	632.51	635.70	46889
2014-05-05	635.00	638.94	634.42	636.20	36695
2014-05-06	636.10	640.64	636.10	640.64	45873
2014-05-07	640.98	644.00	639.43	642.80	53035
2014-05-08	640.00	647.87	637.56	640.23	58919
2014-05-09	638.83	640.68	633.02	634.80	94458
2014-05-12	632.88	639.00	632.32	637.92	43370
2014-05-13	637.92	638.99	632.70	635.35	38954
2014-05-14	636.42	638.41	632.52	636.11	70700
2014-05-15	636.00	636.00	623.45	625.21	56078
2014-05-16	625.01	625.01	619.13	624.67	51210
2014-05-19	625.00	625.00	618.52	621.20	62476
2014-05-20	621.53	621.82	615.00	615.15	53667
2014-05-21	615.84	622.12	614.52	622.12	54051
2014-05-22	620.16	622.99	617.41	622.00	98269
2014-05-23	622.96	627.70	620.39	625.00	38193
2014-05-27	625.00	633.49	625.00	630.64	53295
2014-05-28	630.64	633.35	628.36	632.68	58174
2014-05-29	631.96	635.60	628.59	634.23	63912
2014-05-30	632.99	643.34	632.99	640.22	95426
2014-06-02	642.50	645.01	637.71	640.05	87732
2014-06-03	640.74	641.81	637.56	641.80	33574
2014-06-04	639.69	643.46	639.25	643.07	34824
2014-06-05	645.10	646.27	641.00	643.31	36723
2014-06-06	646.99	647.00	644.53	645.38	24984
2014-06-09	644.46	648.90	644.00	646.18	34456
2014-06-10	646.70	647.91	644.87	646.75	22513
2014-06-11	645.47	646.20	641.32	644.00	27762
2014-06-12	645.05	645.05	640.13	640.26	22841
2014-06-13	642.21	643.77	640.25	642.50	22323
2014-06-16	642.83	644.96	640.60	642.07	19371
2014-06-17	642.94	651.43	642.63	650.27	36701
2014-06-18	650.42	652.27	644.04	648.96	37594
2014-06-19	648.82	651.97	647.93	651.65	42483
2014-06-20	652.90	655.15	649.78	654.50	138703
2014-06-23	654.50	654.89	652.00	653.81	34205
2014-06-24	653.80	653.80	646.16	646.94	32683
2014-06-25	647.66	650.99	644.87	650.25	26046
2014-06-26	651.00	651.00	648.09	650.95	19650
2014-06-27	648.16	654.34	648.16	651.73	42340
2014-06-30	650.20	655.75	650.20	655.64	35042
2014-07-01	666.00	666.00	655.22	656.93	31716
2014-07-02	657.11	659.42	650.43	652.66	26545
2014-07-03	653.42	658.39	652.51	656.58	12379
2014-07-07	654.00	656.50	650.00	651.45	29790
2014-07-08	660.98	660.98	648.07	649.58	22771
2014-07-09	651.57	652.56	650.06	652.36	26609
2014-07-10	648.73	650.23	644.00	647.07	31706
2014-07-11	647.74	652.64	647.74	651.46	37004
2014-07-14	653.95	654.00	647.12	648.71	41040
2014-07-15	649.92	651.63	647.88	650.61	25508
2014-07-16	651.00	651.59	647.61	649.25	21145
2014-07-17	649.25	651.50	644.83	645.10	30000
2014-07-18	646.72	650.15	643.43	644.85	25947
2014-07-21	645.00	646.75	644.80	646.24	21723
2014-07-22	645.77	647.84	643.50	643.50	20037
2014-07-23	645.90	651.91	645.66	648.00	27553
2014-07-24	649.88	656.37	648.33	655.20	23122
2014-07-25	655.23	655.48	650.18	651.25	24877
2014-07-28	651.28	651.28	646.98	648.70	23961
2014-07-29	647.01	647.53	640.11	640.11	29106
2014-07-30	640.78	641.86	638.72	640.00	22344
2014-07-31	634.00	638.95	631.03	632.11	54976
2014-08-01	628.60	645.00	628.60	641.08	59999
2014-08-04	641.31	648.08	637.19	646.47	28262
2014-08-05	646.50	650.14	644.33	647.16	32064
2014-08-06	645.46	647.97	643.93	643.93	22754
2014-08-07	644.00	646.00	631.51	632.19	61349
2014-08-08	631.69	636.26	623.90	634.70	62198
2014-08-11	635.19	639.64	634.75	635.30	30959
2014-08-12	634.89	638.18	634.57	637.99	34255
2014-08-13	639.63	643.60	639.63	641.39	33098
2014-08-14	642.97	643.75	640.00	640.85	20268
2014-08-15	639.51	641.30	636.05	637.89	16811
2014-08-18	638.10	640.49	637.74	640.49	30432
2014-08-19	638.10	642.65	638.10	638.67	26997
2014-08-20	636.10	641.95	635.50	641.57	28621
2014-08-21	642.00	645.60	641.23	643.90	35059
2014-08-22	644.16	649.40	642.71	647.43	26426
2014-08-25	648.69	656.78	648.69	656.45	25782
2014-08-26	656.98	658.38	652.37	652.44	31328
2014-08-27	654.40	662.68	653.28	658.47	28327
2014-08-28	658.70	659.76	650.83	650.83	26672
2014-08-29	651.47	659.80	648.02	659.80	32002
2014-09-02	659.19	665.68	658.33	659.00	26337
2014-09-03	658.69	662.02	651.79	652.75	42878
2014-09-04	654.92	658.77	648.25	650.88	29213
2014-09-05	649.68	649.97	643.01	646.60	33403
2014-09-08	645.46	654.40	645.46	649.71	22007
2014-09-09	649.99	652.11	643.75	646.69	24206
2014-09-10	646.70	649.01	638.67	641.70	65608
2014-09-11	642.05	643.35	640.00	640.57	28781
2014-09-12	641.38	643.90	638.99	639.65	22662
2014-09-15	640.00	642.35	636.33	639.13	32166
2014-09-16	637.48	643.65	637.48	640.05	12656
2014-09-17	645.50	648.02	641.05	645.39	15080
2014-09-18	648.00	649.50	643.76	646.00	25156
2014-09-19	648.04	652.02	645.01	646.84	50456
2014-09-22	646.84	647.95	639.90	639.90	32701
2014-09-23	641.89	641.89	633.44	633.44	37266
2014-09-24	633.40	635.99	633.01	633.51	34607
2014-09-25	633.00	636.96	628.88	632.60	47864
2014-09-26	632.10	641.42	631.40	637.89	25438
2014-09-29	631.08	640.79	630.10	636.84	31927
2014-09-30	635.91	639.79	634.25	636.15	20269
2014-10-01	636.19	638.96	633.55	634.55	26881
2014-10-02	632.65	637.64	632.65	637.20	24640
2014-10-03	641.50	647.34	638.27	644.68	27361
2014-10-06	645.82	648.93	644.52	646.93	22421
2014-10-07	647.95	647.95	638.51	638.93	23676
2014-10-08	639.49	648.20	636.35	648.20	21477
2014-10-09	648.99	651.79	639.91	640.75	20911
2014-10-10	639.75	644.13	638.29	638.48	19443
2014-10-13	638.39	647.94	638.19	639.85	14306
2014-10-14	640.00	650.00	639.17	648.15	43085
2014-10-15	646.00	646.00	634.27	637.40	85436
2014-10-16	635.00	640.50	633.99	639.56	53050
2014-10-17	646.45	647.30	639.38	647.00	49149
2014-10-20	647.01	653.00	644.52	653.00	27634
2014-10-21	654.28	669.68	653.05	669.07	35000
2014-10-22	669.00	678.00	667.27	667.28	48222
2014-10-23	670.00	673.99	668.48	669.18	37990
2014-10-24	672.00	674.65	668.62	672.13	27941
2014-10-27	672.97	680.00	672.57	678.97	17321
2014-10-28	679.95	687.60	679.73	685.31	27514
2014-10-29	686.10	690.45	670.03	676.09	37018
2014-10-30	678.00	685.19	674.23	681.25	33280
2014-10-31	681.95	691.63	680.07	690.89	25577
2014-11-03	691.01	695.78	687.12	692.99	39376
2014-11-04	690.21	693.85	687.25	687.90	79548
2014-11-05	694.25	694.25	686.03	689.05	37802
2014-11-06	689.01	700.00	684.81	697.04	40555
2014-11-07	698.00	703.27	698.00	701.89	58433
2014-11-10	702.01	704.46	694.13	699.38	38875
2014-11-11	693.50	699.94	691.00	699.62	22563
2014-11-12	699.03	703.84	697.00	700.70	26096
2014-11-13	700.13	702.98	700.13	701.17	4046
2014-11-14	706.55	707.36	694.92	700.21	21383
2014-11-17	700.00	703.95	694.80	703.95	25085
2014-11-18	703.98	706.62	697.92	701.21	39658
2014-11-19	698.00	698.00	689.33	697.80	59944
2014-11-20	696.69	699.50	693.31	698.18	28600
2014-11-21	700.50	700.50	695.01	695.70	23114
2014-11-24	696.88	697.38	692.53	695.36	46649
2014-11-25	693.87	697.95	690.19	694.71	25501
2014-11-26	694.48	697.24	692.31	697.24	13232
2014-11-28	698.01	703.99	696.20	696.78	7363
2014-12-01	692.76	696.21	680.18	682.40	61994
2014-12-02	682.79	684.43	677.58	679.72	49438
2014-12-03	665.21	686.64	660.09	686.64	44003
2014-12-04	682.21	694.05	682.21	692.10	22882
2014-12-05	694.84	697.78	684.26	690.08	21276
2014-12-08	689.00	698.68	683.61	695.12	42088
2014-12-09	687.25	693.32	684.00	689.31	29136
2014-12-10	690.00	692.16	683.99	686.43	30882
2014-12-11	688.05	697.07	687.45	690.53	29871
2014-12-12	688.57	691.84	679.67	679.67	27842
2014-12-15	678.63	679.39	665.00	673.65	40890
2014-12-16	670.15	678.18	667.70	669.02	42420
2014-12-17	670.00	676.62	667.52	675.95	17587
2014-12-18	681.90	686.46	680.28	683.00	22880
2014-12-19	682.25	688.59	682.25	685.45	21796
2014-12-22	680.00	687.25	680.00	687.25	19215
2014-12-23	686.99	690.00	682.98	685.49	26262
2014-12-24	685.69	691.72	683.85	687.69	19710
2014-12-26	686.00	690.93	684.14	687.21	12714
2014-12-29	687.00	696.37	684.34	691.07	17617
2014-12-30	688.24	689.61	685.08	687.72	8504
2014-12-31	686.78	687.24	681.26	682.84	13902
2015-01-02	682.55	687.79	672.12	681.05	25587
2015-01-05	684.93	684.93	668.31	668.31	25870
2015-01-06	669.21	673.46	661.04	662.59	23598
2015-01-07	665.91	671.00	665.00	669.56	13547
2015-01-08	673.47	684.02	673.47	684.02	15200
2015-01-09	683.27	687.95	670.99	670.99	19481
2015-01-12	669.82	676.16	668.23	675.05	22755
2015-01-13	681.97	686.61	669.96	672.99	36852
2015-01-14	664.51	671.92	660.05	667.91	34925
2015-01-15	668.58	672.91	665.09	671.85	28549
2015-01-16	671.28	684.32	667.85	682.90	57792
2015-01-20	682.90	688.14	676.92	679.40	34737
2015-01-21	681.40	685.92	678.01	681.31	23870
2015-01-22	683.82	692.75	681.10	689.70	22946
2015-01-23	689.38	696.08	687.76	691.18	13450
2015-01-26	687.25	697.85	685.78	694.61	28218
2015-01-27	691.09	696.36	681.44	690.48	20578
2015-01-28	693.52	699.00	685.91	687.28	21191
2015-01-29	685.38	693.10	679.17	689.08	23942
2015-01-30	680.00	692.99	678.71	683.36	32238
2015-02-02	687.63	690.84	680.06	690.00	28537
2015-02-03	690.00	697.84	682.00	697.84	34149
2015-02-04	695.52	705.85	695.52	702.56	20718
2015-02-05	704.83	710.95	703.49	710.95	19916
2015-02-06	711.73	714.28	701.57	709.38	26824
2015-02-09	707.59	708.55	701.12	705.00	15858
2015-02-10	710.80	710.80	699.01	702.02	27508
2015-02-11	697.51	704.97	697.51	704.75	30633
2015-02-12	706.44	727.66	701.32	727.65	38563
2015-02-13	727.66	741.78	725.23	731.94	32114
2015-02-17	730.82	750.82	730.82	745.00	53328
2015-02-18	745.64	751.70	744.93	749.50	52319
2015-02-19	746.13	750.39	744.29	748.01	30171
2015-02-20	750.00	750.95	745.21	749.30	45771
2015-02-23	750.30	750.55	737.39	739.03	34480
2015-02-24	738.00	746.46	738.00	738.29	35860
2015-02-25	743.50	747.94	738.34	745.27	22790
2015-02-26	746.44	749.30	743.33	745.13	17969
2015-02-27	745.14	747.31	743.97	745.44	27534
2015-03-02	746.00	749.10	741.79	749.10	39217
2015-03-03	753.45	761.32	749.26	759.56	26544
2015-03-04	751.81	753.50	746.60	747.23	20270
2015-03-05	749.00	750.48	746.36	749.46	13408
2015-03-06	744.50	756.39	744.50	748.32	25254
2015-03-09	748.32	755.48	744.02	753.89	53215
2015-03-10	750.00	750.00	736.75	738.10	53195
2015-03-11	741.67	743.50	736.37	738.77	41408
2015-03-12	740.76	759.09	739.00	758.51	46108
2015-03-13	759.74	759.74	744.00	749.79	22076
2015-03-16	754.00	757.55	750.23	757.55	42467
2015-03-17	756.76	768.39	754.62	767.06	48746
2015-03-18	766.46	767.79	758.00	764.00	36942
2015-03-19	763.00	767.91	760.30	765.25	36741
2015-03-20	764.00	778.49	763.02	778.49	50458
2015-03-23	775.00	780.42	772.00	776.64	64212
2015-03-24	778.95	783.50	775.70	777.51	52394
2015-03-25	778.12	780.62	765.73	768.89	119953
2015-03-26	768.80	769.00	759.99	764.00	75469
2015-03-27	765.00	768.85	759.56	763.97	65980
2015-03-30	765.90	772.65	763.98	771.53	64820
2015-03-31	770.00	775.00	768.50	768.96	97054
2015-04-01	770.10	770.93	763.17	770.85	42269
2015-04-02	772.69	774.07	768.15	772.34	34461
2015-04-06	769.12	782.76	769.12	776.58	27584
2015-04-07	779.37	779.71	771.26	772.89	27123
2015-04-08	775.48	778.22	769.60	773.72	32909
2015-04-09	775.70	783.80	775.02	783.03	47626
2015-04-10	780.30	784.25	779.13	781.63	29981
2015-04-13	782.80	787.82	778.24	787.42	27656
2015-04-14	785.00	787.96	775.69	780.61	45605
2015-04-15	781.01	784.37	777.38	777.64	26920
2015-04-16	773.50	779.63	770.15	779.00	37410
2015-04-17	774.30	774.30	765.25	771.44	44733
2015-04-20	774.60	775.74	769.90	772.44	30894
2015-04-21	775.00	779.38	759.01	763.25	64389
2015-04-22	764.09	764.09	746.09	758.02	56225
2015-04-23	753.40	763.13	752.51	758.00	50601
2015-04-24	755.44	760.36	750.03	759.34	22306
2015-04-27	758.00	762.01	751.00	751.00	38959
2015-04-28	751.21	760.11	751.21	754.73	26743
2015-04-29	754.60	755.01	742.97	744.37	45028
2015-04-30	742.99	747.49	736.96	740.64	29815
2015-05-01	743.79	750.88	742.03	749.35	37232
2015-05-04	751.00	755.70	748.30	754.97	25053
2015-05-05	750.64	753.52	747.13	749.81	22611
2015-05-06	751.00	752.44	745.02	749.00	31118
2015-05-07	756.91	786.99	756.91	780.36	73976
2015-05-08	782.71	792.58	777.13	780.43	44381
2015-05-11	781.79	785.01	771.69	776.45	34260
2015-05-12	774.48	780.38	771.00	776.06	57802
2015-05-13	776.56	780.38	771.22	773.76	32435
2015-05-14	778.00	780.46	772.61	779.50	29113
2015-05-15	778.28	786.79	775.65	786.79	39366
2015-05-18	788.00	797.18	788.00	795.00	57778
2015-05-19	797.56	797.56	786.70	792.01	51926
2015-05-20	796.19	796.19	781.03	781.30	71131
2015-05-21	782.88	785.20	775.32	775.89	42165
2015-05-22	776.98	778.37	769.04	771.66	32850
2015-05-26	774.00	775.63	763.00	768.23	60149
2015-05-27	771.00	776.57	765.87	768.32	35181
2015-05-28	766.02	770.79	765.00	769.77	34935
2015-05-29	770.06	772.76	766.62	772.76	63611
2015-06-01	774.06	778.17	770.60	774.24	28659
2015-06-02	775.19	780.42	772.00	780.35	24529
2015-06-03	777.56	787.49	773.72	787.49	30436
2015-06-04	787.58	788.70	783.08	784.37	39625
2015-06-05	785.00	788.61	777.62	780.02	26198
2015-06-08	777.00	785.87	777.00	777.79	24218
2015-06-09	779.70	781.24	772.40	774.76	30176
2015-06-10	776.90	785.68	774.22	785.67	32599
2015-06-11	787.14	791.40	783.81	787.96	52961
2015-06-12	785.96	789.85	784.05	789.45	55613
2015-06-15	789.00	791.08	781.66	789.16	47569
2015-06-16	788.00	796.98	786.95	795.98	44073
2015-06-17	797.79	797.79	791.27	795.00	27103
2015-06-18	796.50	805.06	796.50	804.99	35128
2015-06-19	807.60	807.60	794.45	796.27	35612
2015-06-22	800.85	803.59	797.64	799.88	34135
2015-06-23	802.84	804.70	796.06	804.58	70834
2015-06-24	801.00	804.99	796.28	799.14	22481
2015-06-25	801.13	809.86	797.92	798.43	54741
2015-06-26	800.00	821.00	799.96	811.00	186473
2015-06-29	809.90	811.10	795.32	795.32	53864
2015-06-30	800.92	814.51	796.15	800.68	72995
2015-07-01	805.01	818.61	802.92	812.49	57963
2015-07-02	815.99	833.75	815.99	830.01	103267
2015-07-06	830.00	844.71	827.39	842.79	111687
2015-07-07	847.62	854.10	841.20	853.14	148450
2015-07-08	848.50	858.17	846.75	848.90	55113
2015-07-09	853.87	855.91	848.20	854.94	71114
2015-07-10	859.45	872.11	858.43	870.30	62357
2015-07-13	878.99	880.59	861.55	865.15	47248
2015-07-14	866.40	878.00	862.98	878.00	37870
2015-07-15	876.02	882.45	871.05	874.95	29348
2015-07-16	871.88	881.49	871.88	876.43	59019
2015-07-17	878.91	881.38	869.83	878.12	22775
2015-07-20	879.97	880.99	871.90	876.49	23967
2015-07-21	876.00	878.14	873.29	873.29	38834
2015-07-22	875.40	891.60	875.40	888.35	21727
2015-07-23	892.85	898.08	880.00	880.15	46075
2015-07-24	881.42	891.95	879.71	889.86	26234
2015-07-27	883.75	889.86	870.76	876.32	73721
2015-07-28	879.50	885.25	874.99	881.89	37658
2015-07-29	878.64	886.95	878.64	880.88	29094
2015-07-30	880.00	892.21	877.03	887.08	56387
2015-07-31	887.00	892.50	885.64	889.75	30076
2015-08-03	890.01	897.96	886.01	892.94	32376
2015-08-04	893.00	895.48	883.05	890.32	34285
2015-08-05	890.32	896.51	882.72	892.50	33572
2015-08-06	883.00	887.34	870.03	881.52	56107
2015-08-07	875.90	877.71	860.00	868.63	50379
2015-08-10	871.50	879.97	870.00	872.62	34458
2015-08-11	865.00	874.35	861.21	870.06	56229
2015-08-12	865.03	869.70	856.59	865.00	58246
2015-08-13	863.57	870.00	852.50	869.83	33538
2015-08-14	868.84	881.87	850.00	881.57	33040
2015-08-17	879.20	882.00	872.34	882.00	38260
2015-08-18	880.00	880.00	874.45	878.56	27583
2015-08-19	870.00	883.88	870.00	880.00	43836
2015-08-20	875.46	875.46	857.99	857.99	33657
2015-08-21	845.00	856.97	831.15	835.50	67908
2015-08-24	800.00	821.25	775.00	796.72	80776
2015-08-25	816.50	817.14	777.65	782.33	62651
2015-08-26	792.16	812.36	775.70	805.96	69629
2015-08-27	812.00	832.74	812.00	828.57	53220
2015-08-28	831.20	836.69	827.00	831.94	43423
2015-08-31	829.00	829.81	817.41	823.75	60707
2015-09-01	814.75	825.89	806.17	814.99	69178
2015-09-02	821.90	821.90	807.53	820.13	64931
2015-09-03	822.03	827.69	817.58	823.59	48093
2015-09-04	815.21	829.02	811.19	817.56	44069
2015-09-08	823.00	827.00	811.73	824.77	61356
2015-09-09	828.00	831.45	818.99	820.15	49718
2015-09-10	820.35	830.00	818.24	824.54	51599
2015-09-11	821.76	824.50	816.37	820.20	52808
2015-09-14	819.00	827.97	807.15	816.01	55405
2015-09-15	814.95	818.00	808.41	814.01	79079
2015-09-16	811.00	816.72	806.80	815.64	40656
2015-09-17	814.51	818.11	806.03	811.58	45066
2015-09-18	802.11	809.79	795.16	795.16	59453
2015-09-21	799.00	813.00	799.00	811.99	43341
2015-09-22	805.31	813.00	800.00	802.75	56765
2015-09-23	803.11	817.09	798.58	806.42	20627
2015-09-24	800.30	807.01	798.21	803.46	23980
2015-09-25	809.42	812.00	801.58	807.99	20602
2015-09-28	804.60	805.65	794.15	794.24	32759
2015-09-29	795.10	801.17	791.97	800.00	40957
2015-09-30	804.50	806.52	792.94	801.86	45508
2015-10-01	799.98	801.74	791.97	801.60	35912
2015-10-02	792.87	801.78	792.50	801.75	43365
2015-10-05	802.66	815.00	802.66	809.48	44275
2015-10-06	810.83	813.45	793.95	800.74	34989
2015-10-07	802.76	810.99	801.91	809.13	31387
2015-10-08	807.00	827.09	803.76	825.61	50101
2015-10-09	825.30	825.98	813.78	817.99	30110
2015-10-12	820.57	828.96	816.41	826.12	26324
2015-10-13	823.11	828.54	814.71	817.93	25336
2015-10-14	813.45	823.95	808.06	811.00	33421
2015-10-15	813.19	822.43	805.79	822.43	19866
2015-10-16	821.70	835.24	817.04	830.95	62093
2015-10-19	829.85	857.26	829.85	851.08	42650
2015-10-20	854.09	866.43	846.30	857.57	40643
2015-10-21	859.78	867.40	847.73	850.00	34146
2015-10-22	856.97	878.65	852.91	868.92	40317
2015-10-23	871.60	877.00	870.25	875.96	25439
2015-10-26	874.68	878.31	869.87	876.74	34608
2015-10-27	874.89	878.50	871.01	871.25	28495
2015-10-28	868.16	883.90	868.16	882.72	26437
2015-10-29	881.02	881.02	871.65	877.87	26783
2015-10-30	875.28	887.17	866.45	868.00	34399
2015-11-02	869.48	879.98	860.02	874.23	64986
2015-11-03	870.02	874.28	862.75	865.00	61331
2015-11-04	860.08	864.66	847.21	851.52	70541
2015-11-05	851.66	873.60	851.66	871.34	62001
2015-11-06	873.00	878.56	861.10	876.56	72762
2015-11-09	878.55	878.55	857.95	859.93	68609
2015-11-10	853.35	870.15	853.35	867.15	62964
2015-11-11	866.98	878.01	862.00	866.06	62747
2015-11-12	862.84	863.90	839.33	842.80	68331
2015-11-13	841.34	860.37	841.34	853.23	151847
2015-11-16	851.53	859.04	845.76	858.51	95097
2015-11-17	857.70	889.99	850.07	873.53	139325
2015-11-18	876.26	900.14	858.84	896.00	89099
2015-11-19	890.00	904.85	888.94	900.00	112322
2015-11-20	900.00	907.74	898.12	900.47	77141
2015-11-23	900.43	924.38	900.00	923.49	107052
2015-11-24	922.14	937.91	912.00	934.76	116511
2015-11-25	933.67	933.67	912.87	914.99	96588
2015-11-27	916.73	924.89	914.01	919.92	61293
2015-11-30	924.11	925.30	905.17	905.17	593068
2015-12-01	910.00	912.80	895.55	905.99	107495
2015-12-02	904.38	908.02	895.47	898.88	67749
2015-12-03	900.86	909.86	888.42	893.85	46095
2015-12-04	894.89	922.22	894.89	917.74	63552
2015-12-07	917.21	931.25	916.08	917.63	57440
2015-12-08	913.77	916.82	897.65	898.08	55608
2015-12-09	900.00	916.43	883.13	890.93	71519
2015-12-10	890.93	894.66	883.38	889.79	51170
2015-12-11	883.12	898.50	880.61	885.10	59784
2015-12-14	889.62	914.20	875.98	886.10	104411
2015-12-15	887.50	895.00	880.11	887.59	103307
2015-12-16	890.97	892.28	872.07	887.49	113663
2015-12-17	888.00	893.00	866.40	870.43	97466
2015-12-18	868.82	879.62	852.99	862.35	79666
2015-12-21	867.00	879.98	852.03	876.98	53251
2015-12-22	878.75	890.00	872.87	879.85	59888
2015-12-23	883.69	884.94	875.21	883.40	45194
2015-12-24	884.50	889.50	879.89	889.26	10389
2015-12-28	885.25	890.00	882.86	888.30	33707
2015-12-29	890.12	900.00	889.41	896.62	34411
2015-12-30	894.88	898.00	886.31	890.21	35317
2015-12-31	885.50	893.75	880.50	883.35	51496
2016-01-04	874.06	877.92	856.87	866.45	55122
2016-01-05	869.97	886.99	862.12	882.70	61466
2016-01-06	872.35	876.50	864.07	866.30	33652
2016-01-07	857.91	862.30	842.60	846.28	46191
2016-01-08	849.81	853.00	837.09	837.09	52109
2016-01-11	841.00	846.99	832.38	841.23	65776
2016-01-12	847.30	853.79	835.60	852.81	91698
2016-01-13	852.56	852.56	835.00	839.56	64666
2016-01-14	840.05	856.37	828.35	850.20	69722
2016-01-15	837.80	843.17	831.42	842.98	69785
2016-01-19	846.99	853.15	835.80	851.24	119305
2016-01-20	844.30	851.00	828.52	846.15	67692
2016-01-21	843.20	845.98	832.61	834.44	57594
2016-01-22	836.83	860.00	836.16	858.73	73909
2016-01-25	859.99	864.99	841.57	841.59	58684
2016-01-26	842.35	855.40	835.63	839.57	110319
2016-01-27	838.88	838.88	814.94	824.78	142911
2016-01-28	827.72	828.50	805.03	810.26	123168
2016-01-29	810.59	841.07	806.41	840.46	136807
2016-02-01	839.25	861.04	816.71	851.69	79707
2016-02-02	844.07	852.82	839.20	840.66	70816
2016-02-03	845.29	849.68	823.16	835.41	64301
2016-02-04	835.71	840.00	816.30	830.45	56742
2016-02-05	827.65	841.56	827.63	832.72	83944
2016-02-08	827.99	828.85	810.00	820.52	76631
2016-02-09	815.92	840.35	815.92	830.45	68106
2016-02-10	833.03	856.29	833.03	842.52	71406
2016-02-11	841.21	841.21	813.08	815.14	59754
2016-02-12	816.23	842.93	816.23	841.22	54389
2016-02-16	840.00	840.00	821.01	833.88	64295
2016-02-17	830.99	848.66	830.00	844.00	58907
2016-02-18	843.89	853.15	841.10	848.00	70419
2016-02-19	846.90	889.50	840.00	861.43	100531
2016-02-22	865.35	871.70	860.39	867.75	53673
2016-02-23	865.70	870.63	852.99	853.89	45271
2016-02-24	847.15	870.16	840.38	866.63	76851
2016-02-25	864.10	887.97	861.01	882.29	121183
2016-02-26	880.61	884.92	865.86	866.76	58189
2016-02-29	869.42	875.65	853.81	856.71	60858
2016-03-01	863.73	883.71	863.73	878.46	55093
2016-03-02	876.50	884.00	875.90	879.91	55266
2016-03-03	879.70	883.85	869.56	880.25	38435
2016-03-04	881.08	886.97	875.42	880.65	32794
2016-03-07	876.59	881.80	867.15	869.00	39731
2016-03-08	867.08	874.39	860.00	871.23	36232
2016-03-09	875.00	885.34	866.91	877.65	21910
2016-03-10	883.18	885.65	872.47	872.80	19584
2016-03-11	879.80	892.15	879.80	891.52	24409
2016-03-14	892.24	895.03	885.00	886.30	28001
2016-03-15	883.23	889.90	876.53	885.95	31196
2016-03-16	885.25	889.99	884.22	887.92	17334
2016-03-17	881.31	893.85	881.31	888.60	24767
2016-03-18	893.48	893.48	882.10	888.58	63227
2016-03-21	885.66	892.38	884.00	890.88	33709
2016-03-22	886.88	894.80	884.19	887.65	25691
2016-03-23	881.21	890.85	881.21	885.17	22247
2016-03-24	882.02	891.99	867.45	878.80	77543
2016-03-28	878.00	887.86	873.80	887.29	57614
2016-03-29	884.86	890.00	882.34	887.14	39904
2016-03-30	890.00	894.50	884.53	889.47	33224
2016-03-31	889.42	895.00	888.30	891.57	50225
2016-04-01	886.64	903.99	882.20	903.99	42546
2016-04-04	901.60	907.00	887.83	889.19	86243
2016-04-05	887.25	890.05	881.20	882.10	30279
2016-04-06	883.93	899.97	883.93	899.00	37244
2016-04-07	896.01	896.01	880.01	883.88	41275
2016-04-08	887.00	891.98	880.75	887.22	29991
2016-04-11	888.80	892.59	882.97	885.86	41745
2016-04-12	886.30	904.91	886.30	904.78	41815
2016-04-13	907.99	913.99	904.69	911.35	32205
2016-04-14	916.77	920.00	906.37	909.86	33031
2016-04-15	910.63	914.62	904.39	910.58	33599
2016-04-18	908.85	919.75	906.47	917.18	20143
2016-04-19	917.40	920.00	911.28	914.17	21458
2016-04-20	909.71	916.50	906.02	912.09	24528
2016-04-21	915.45	920.00	906.51	910.00	31231
2016-04-22	909.26	914.66	895.54	900.34	46804
2016-04-25	897.97	899.63	887.97	894.69	36067
2016-04-26	894.40	907.17	894.40	903.00	38607
2016-04-27	900.00	900.00	890.00	897.86	27651
2016-04-28	893.80	898.49	884.66	892.08	24919
2016-04-29	890.53	899.49	885.50	899.11	37604
2016-05-02	897.69	914.99	892.59	911.06	32992
2016-05-03	913.50	921.67	908.00	918.99	23885
2016-05-04	917.94	934.99	914.01	930.82	44791
2016-05-05	933.52	949.99	924.78	937.26	54237
2016-05-06	930.60	938.32	925.79	937.00	30118
2016-05-09	939.95	951.36	938.88	950.79	34812
2016-05-10	953.01	964.96	948.52	957.88	60239
2016-05-11	955.80	959.86	948.66	952.61	33889
2016-05-12	952.36	961.83	950.00	960.51	42322
2016-05-13	956.02	963.95	953.56	958.00	38270
2016-05-16	955.55	962.00	950.07	952.81	40977
2016-05-17	953.74	958.29	945.70	952.96	42914
2016-05-18	951.17	969.98	937.00	969.89	57925
2016-05-19	965.51	969.20	952.55	964.10	39699
2016-05-20	969.05	986.26	968.51	982.84	52082
2016-05-23	982.17	986.54	976.17	976.44	41113
2016-05-24	981.71	989.18	967.21	975.66	79328
2016-05-25	976.82	976.82	963.52	965.57	61527
2016-05-26	969.10	969.74	954.21	961.74	52645
2016-05-27	963.60	969.99	960.06	967.74	35988
2016-05-31	970.00	976.13	952.14	953.00	212786
2016-06-01	951.94	964.30	948.81	963.66	31585
2016-06-02	961.00	967.93	953.86	967.93	44225
2016-06-03	963.65	967.41	951.10	963.01	50355
2016-06-06	962.90	962.90	952.74	953.37	20882
2016-06-07	953.70	953.98	943.32	945.10	46422
2016-06-08	945.10	949.83	937.26	943.33	30838
2016-06-09	939.58	950.00	938.82	948.18	22989
2016-06-10	945.78	945.78	923.26	936.98	51379
2016-06-13	932.50	936.24	923.60	930.19	29301
2016-06-14	926.95	933.39	925.69	928.03	29316
2016-06-15	932.75	935.63	922.37	924.90	19953
2016-06-16	922.73	932.07	916.68	928.00	38961
2016-06-17	928.01	929.17	920.60	925.48	44957
2016-06-20	933.92	939.89	927.50	929.90	20170
2016-06-21	930.00	934.26	924.79	933.88	28529
2016-06-22	934.31	938.75	934.31	936.95	26387
2016-06-23	941.70	947.68	940.45	947.68	22951
2016-06-24	921.45	943.52	919.37	920.40	126349
2016-06-27	915.00	920.90	902.42	910.65	30050
2016-06-28	919.20	923.00	911.66	921.82	60449
2016-06-29	929.05	941.44	928.47	941.39	29795
2016-06-30	942.66	956.80	941.70	952.78	66477
2016-07-01	948.78	953.99	937.39	942.67	27744
2016-07-05	939.87	944.13	925.23	933.90	34878
2016-07-06	925.52	930.65	922.85	926.97	40039
2016-07-07	925.78	934.37	925.36	932.30	32074
2016-07-08	939.20	948.29	937.80	947.53	41107
2016-07-11	947.83	951.08	937.47	939.58	23367
2016-07-12	940.91	942.25	931.81	934.11	33509
2016-07-13	935.00	939.45	933.10	939.45	20261
2016-07-14	943.90	947.64	940.82	943.86	25963
2016-07-15	942.40	946.14	940.90	943.76	19856
2016-07-18	943.16	947.01	938.35	942.34	13241
2016-07-19	938.69	942.05	930.98	932.06	24758
2016-07-20	932.01	934.99	928.21	932.01	24952
2016-07-21	930.86	939.93	930.86	938.01	18411
2016-07-22	935.00	954.46	935.00	952.96	30401
2016-07-25	952.96	955.81	947.00	949.41	28863
2016-07-26	950.04	955.75	945.01	945.01	19998
2016-07-27	945.67	948.00	939.51	940.87	30501
2016-07-28	949.70	961.78	941.47	955.19	33405
2016-07-29	952.93	956.03	946.56	948.75	32158
2016-08-01	952.78	953.87	948.88	951.26	21178
2016-08-02	945.66	951.25	941.15	947.00	28039
2016-08-03	943.07	944.15	920.58	921.70	53547
2016-08-04	919.93	925.00	914.53	919.09	24859
2016-08-05	923.49	931.62	919.13	931.62	26542
2016-08-08	932.00	936.88	930.11	933.43	25670
2016-08-09	934.01	943.93	934.01	939.98	19490
2016-08-10	942.90	942.90	925.58	926.41	21774
2016-08-11	924.04	932.29	924.04	927.40	18902
2016-08-12	926.80	926.80	921.71	923.98	11073
2016-08-15	923.25	931.43	923.02	930.41	17870
2016-08-16	926.11	934.05	916.81	917.06	35470
2016-08-17	920.69	920.69	916.40	919.20	18479
2016-08-18	923.26	928.26	922.36	928.26	22487
2016-08-19	928.79	928.79	921.71	927.59	20625
2016-08-22	927.59	929.99	924.12	929.16	15326
2016-08-23	931.74	934.79	927.00	930.65	19371
2016-08-24	928.56	934.00	926.24	932.49	24476
2016-08-25	931.00	937.44	931.00	935.31	22328
2016-08-26	936.23	940.00	931.01	931.99	15643
2016-08-29	931.50	936.01	929.06	931.95	21815
2016-08-30	935.00	936.96	925.21	928.40	32153
2016-08-31	925.14	932.15	923.88	931.11	35562
2016-09-01	933.58	933.58	926.47	929.54	18205
2016-09-02	929.99	942.35	929.99	942.35	14598
2016-09-06	940.32	955.34	940.32	954.62	32456
2016-09-07	954.21	956.58	946.37	952.49	35487
2016-09-08	948.35	949.83	934.99	935.93	22708
2016-09-09	933.42	933.42	921.29	921.29	18435
2016-09-12	920.23	947.99	918.11	944.67	35929
2016-09-13	941.89	942.82	923.37	927.57	47407
2016-09-14	925.01	926.18	912.50	913.80	31140
2016-09-15	914.50	923.61	913.07	919.52	23078
2016-09-16	916.82	919.60	913.68	915.41	24609
2016-09-19	914.10	924.97	910.42	924.89	28745
2016-09-20	925.10	929.99	924.28	927.63	34808
2016-09-21	929.21	934.06	922.51	930.99	25873
2016-09-22	934.20	934.20	925.11	931.31	26709
2016-09-23	927.11	928.30	921.83	921.83	16359
2016-09-26	922.52	925.80	911.00	911.04	27094
2016-09-27	910.00	918.85	909.84	918.85	34307
2016-09-28	921.43	928.69	918.22	928.29	29222
2016-09-29	928.21	929.52	915.74	915.74	21427
2016-09-30	916.63	930.59	916.20	928.77	39154
2016-10-03	925.00	931.94	920.39	930.97	28322
2016-10-04	927.98	928.49	921.70	925.92	22356
2016-10-05	928.59	929.42	924.63	927.15	25875
2016-10-06	927.14	927.14	915.00	917.48	35181
2016-10-07	916.84	919.50	914.03	918.20	32961
2016-10-10	921.09	927.53	921.09	924.16	28780
2016-10-11	924.15	924.15	917.36	919.15	15433
2016-10-12	922.85	928.84	918.41	926.74	29144
2016-10-13	918.96	922.36	915.00	920.86	81183
2016-10-14	922.20	925.93	918.86	925.85	29834
2016-10-17	925.11	925.34	920.10	921.54	38570
2016-10-18	928.00	928.02	908.62	911.44	55960
2016-10-19	908.83	909.98	898.49	901.89	55532
2016-10-20	895.44	899.49	890.05	897.19	74022
2016-10-21	891.93	899.49	887.99	895.61	78759
2016-10-24	899.99	903.08	886.54	887.23	75097
2016-10-25	921.78	921.78	886.58	888.05	51354
2016-10-26	890.35	891.84	888.00	889.49	32090
2016-10-27	891.20	894.00	877.35	879.19	37253
2016-10-28	884.13	886.79	877.99	880.37	32604
2016-10-31	884.32	884.32	873.00	877.43	46975
2016-11-01	878.33	878.33	858.51	864.70	58921
2016-11-02	849.61	851.85	811.05	844.35	281517
2016-11-03	844.89	849.59	827.44	833.66	96232
2016-11-04	831.83	841.06	825.07	825.07	118110
2016-11-07	832.05	843.96	832.05	841.07	179519
2016-11-08	843.00	857.30	840.98	856.07	96126
2016-11-09	842.02	866.75	842.02	866.33	89186
2016-11-10	867.59	867.59	857.00	863.44	69157
2016-11-11	856.98	870.00	856.98	865.96	53938
2016-11-14	865.14	877.38	865.14	876.98	69279
2016-11-15	875.90	881.80	874.48	877.64	57548
2016-11-16	876.43	881.60	876.43	880.03	37495
2016-11-17	877.93	879.31	867.02	873.93	71366
2016-11-18	870.07	886.00	870.07	882.92	80215
2016-11-21	890.46	911.14	890.46	909.34	106029
2016-11-22	913.70	925.50	894.75	897.40	126311
2016-11-23	900.05	907.84	898.00	903.16	115304
2016-11-25	902.43	915.00	900.89	914.99	40554
2016-11-28	912.32	913.98	900.50	901.51	65905
2016-11-29	905.35	909.03	900.70	906.04	77617
2016-11-30	912.61	919.85	891.82	898.34	315661
2016-12-01	896.78	899.77	878.76	881.00	75634
2016-12-02	884.98	884.98	873.15	877.12	54417
2016-12-05	881.03	885.05	876.33	879.92	58547
2016-12-06	877.72	882.00	877.30	880.65	53138
2016-12-07	883.85	884.35	876.28	884.23	93274
2016-12-08	888.50	888.50	878.51	882.70	69314
2016-12-09	883.75	885.79	883.00	885.00	52435
2016-12-12	882.31	888.88	881.04	888.88	42642
2016-12-13	890.94	893.98	881.98	883.84	54376
2016-12-14	880.41	883.83	875.18	875.18	90134
2016-12-15	877.06	880.89	876.90	880.78	47536
2016-12-16	878.42	889.45	878.42	885.64	64768
2016-12-19	890.01	897.28	888.47	896.34	35885
2016-12-20	896.33	904.44	893.37	902.98	47800
2016-12-21	902.99	907.44	898.96	904.75	36057
2016-12-22	905.99	915.58	902.66	909.39	52632
2016-12-23	908.99	914.05	903.73	904.03	25836
2016-12-27	901.50	910.52	901.50	907.61	27350
2016-12-28	906.23	908.55	903.03	905.91	23421
2016-12-29	902.99	907.69	902.81	903.58	28545
2016-12-30	907.70	907.70	901.44	904.50	23725
2017-01-03	908.02	914.82	906.00	912.67	41958
2017-01-04	912.67	921.43	911.00	914.89	50692
2017-01-05	917.83	919.50	911.44	917.00	32393
2017-01-06	919.00	925.69	916.70	918.02	37716
2017-01-09	918.73	918.73	901.00	901.00	51770
2017-01-10	900.02	905.00	896.18	896.67	34263
2017-01-11	895.02	900.82	890.02	900.82	33127
2017-01-12	901.56	901.56	890.59	895.52	17203
2017-01-13	897.98	905.31	892.50	894.57	43660
2017-01-17	894.57	894.57	890.00	891.25	34549
2017-01-18	896.71	899.51	893.28	896.28	37560
2017-01-19	895.12	897.73	887.40	895.61	57426
2017-01-20	895.60	901.07	892.06	895.50	26113
2017-01-23	892.45	904.92	892.45	901.99	25932
2017-01-24	899.84	918.98	899.84	918.20	46412
2017-01-25	925.40	933.31	920.10	929.75	44862
2017-01-26	929.74	932.51	924.80	930.90	33823
2017-01-27	931.15	931.15	922.39	922.39	20648
2017-01-30	918.00	919.75	913.30	915.93	29422
2017-01-31	912.95	925.31	909.28	925.00	34520
2017-02-01	929.69	930.13	920.43	922.89	34263
2017-02-02	917.93	930.00	915.68	925.63	28781
2017-02-03	930.00	933.87	925.06	927.62	25307
2017-02-06	921.05	928.73	919.57	921.85	37083
2017-02-07	923.55	923.55	915.40	922.03	34708
2017-02-08	920.87	920.87	909.00	911.98	48861
2017-02-09	922.25	944.76	922.25	942.92	61407
2017-02-10	941.05	950.00	937.86	943.51	42696
2017-02-13	944.00	950.70	944.00	949.32	27601
2017-02-14	945.12	955.05	945.00	949.78	28676
2017-02-15	946.60	955.88	946.60	955.85	28028
2017-02-16	955.86	961.44	953.30	959.53	36614
2017-02-17	953.75	964.77	953.75	964.71	27912
2017-02-21	964.99	985.97	961.67	981.23	60318
2017-02-22	985.00	985.70	970.22	973.07	43009
2017-02-23	970.00	986.73	969.60	986.73	40704
2017-02-24	982.67	985.00	976.07	976.98	32243
2017-02-27	973.71	979.78	972.91	975.57	28185
2017-02-28	971.02	982.44	971.02	979.73	40549
2017-03-01	992.00	992.00	980.62	982.76	37211
2017-03-02	986.18	988.01	979.30	980.50	26785
2017-03-03	976.80	984.90	976.80	984.58	29274
2017-03-06	980.57	987.46	980.57	986.03	23602
2017-03-07	985.49	988.86	980.01	980.05	26396
2017-03-08	980.01	985.81	976.56	977.50	21571
2017-03-09	977.81	983.04	975.66	977.46	28664
2017-03-10	979.03	982.03	974.30	975.96	36837
2017-03-13	973.87	980.11	973.87	979.59	22185
2017-03-14	978.27	983.09	976.27	981.04	21038
2017-03-15	980.56	984.56	973.43	975.17	35409
2017-03-16	976.96	980.93	975.43	980.62	22150
2017-03-17	982.79	984.80	974.51	980.17	33727
2017-03-20	972.20	973.56	967.40	969.12	29385
2017-03-21	972.01	974.64	961.16	962.19	28209
2017-03-22	960.79	962.17	950.68	953.02	41399
2017-03-23	950.50	966.08	950.50	953.91	117246
2017-03-24	953.50	958.01	947.00	949.16	30507
2017-03-27	946.55	957.80	942.31	954.65	30988
2017-03-28	955.02	961.70	951.93	960.07	28427
2017-03-29	959.55	967.44	959.35	964.00	28909
2017-03-30	964.51	970.16	964.51	969.48	18630
2017-03-31	970.01	979.66	968.65	975.86	28895
2017-04-03	978.79	979.85	964.00	972.12	36582
2017-04-04	972.42	988.79	969.15	987.93	40880
2017-04-05	988.99	990.50	970.85	972.11	41613
2017-04-06	969.94	973.30	965.01	970.12	23621
2017-04-07	967.41	979.11	961.67	974.30	41070
2017-04-10	970.07	978.00	969.30	976.80	16541
2017-04-11	978.99	978.99	965.21	968.34	43572
2017-04-12	965.21	971.30	958.60	966.68	37391
2017-04-13	965.00	969.47	961.18	961.82	27486
2017-04-17	965.09	970.00	962.47	970.00	25216
2017-04-18	968.70	969.79	963.61	968.16	26128
2017-04-19	969.74	969.74	964.01	965.89	25257
2017-04-20	970.00	970.00	964.49	967.28	26035
2017-04-21	967.90	970.01	965.00	969.28	18500
2017-04-24	971.31	976.38	968.13	974.08	29308
2017-04-25	977.80	982.71	975.00	980.32	26973
2017-04-26	977.13	984.26	975.13	978.01	29296
2017-04-27	962.05	991.31	962.05	984.29	29567
2017-04-28	983.51	984.86	968.45	969.60	28361
2017-05-01	976.00	979.35	971.43	974.78	25130
2017-05-02	974.77	976.16	962.88	964.97	29771
2017-05-03	964.53	967.01	960.00	963.98	25012
2017-05-04	963.13	969.88	963.13	968.82	36027
2017-05-05	968.31	972.61	966.83	970.23	26240
2017-05-08	972.90	975.48	961.80	963.48	21125
2017-05-09	961.70	972.32	960.80	961.74	25971
2017-05-10	961.91	965.35	957.96	957.96	21158
2017-05-11	956.12	963.28	952.08	961.81	23149
2017-05-12	952.71	961.52	946.96	947.11	25688
2017-05-15	945.61	958.29	945.20	956.71	31784
2017-05-16	956.99	956.99	944.60	944.60	18457
2017-05-17	938.80	945.00	936.95	943.33	41815
2017-05-18	942.89	958.50	942.89	956.92	34396
2017-05-19	959.03	960.41	952.52	953.90	21681
2017-05-22	954.25	958.94	954.25	956.51	20387
2017-05-23	955.40	967.97	953.66	966.62	28030
2017-05-24	967.80	978.81	967.80	978.67	29267
2017-05-25	981.51	990.03	978.85	989.51	29973
2017-05-26	983.55	984.40	966.21	967.57	33181
2017-05-30	967.80	969.76	963.23	968.25	103227
2017-05-31	970.75	977.87	969.94	977.25	37670
2017-06-01	977.00	984.00	976.67	983.38	33720
2017-06-02	983.50	989.75	979.96	989.38	31127
2017-06-05	989.39	991.45	984.60	989.37	25014
2017-06-06	987.00	988.89	980.41	980.75	27444
2017-06-07	984.99	987.33	977.57	980.51	30667
2017-06-08	980.50	996.38	978.64	986.63	49532
2017-06-09	989.52	993.88	984.27	992.01	34284
2017-06-12	987.00	994.00	985.60	990.25	31545
2017-06-13	986.73	992.85	986.73	988.41	26407
2017-06-14	987.20	994.00	986.37	992.04	17711
2017-06-15	987.45	993.07	984.65	989.77	35328
2017-06-16	986.30	986.30	977.40	982.66	94702
2017-06-19	985.00	990.98	966.96	968.72	39945
2017-06-20	969.00	969.20	957.60	962.59	48752
2017-06-21	964.00	972.83	950.00	956.12	50741
2017-06-22	955.00	959.55	952.38	952.38	37315
2017-06-23	952.30	955.09	949.72	953.39	58590
2017-06-26	954.02	965.10	954.02	962.01	27088
2017-06-27	961.91	969.13	961.91	965.60	27770
2017-06-28	967.81	970.72	966.01	967.62	20949
2017-06-29	969.17	974.77	968.26	969.47	25366
2017-06-30	973.98	978.05	969.13	975.86	26816
2017-07-03	980.00	1005.62	980.00	992.84	26826
2017-07-05	993.64	994.89	978.77	983.28	30520
2017-07-06	978.00	984.36	972.52	982.79	27709
2017-07-07	984.74	985.80	975.65	982.53	31862
2017-07-10	984.97	984.99	971.11	971.11	24488
2017-07-11	970.49	974.94	964.63	970.58	29203
2017-07-12	972.65	973.50	963.79	969.00	44766
2017-07-13	965.98	978.67	965.12	978.67	21194
2017-07-14	979.71	980.02	972.36	973.45	19540
2017-07-17	973.63	988.21	972.40	982.04	27681
2017-07-18	982.16	989.29	978.35	989.04	25324
2017-07-19	988.16	992.17	984.23	989.41	22079
2017-07-20	991.81	1005.83	991.80	1005.83	35264
2017-07-21	1007.15	1023.63	1007.15	1023.60	38215
2017-07-24	1022.20	1022.20	1015.13	1021.48	32067
2017-07-25	1025.12	1029.80	1018.94	1027.14	35400
2017-07-26	1029.00	1031.12	1023.34	1023.34	33181
2017-07-27	1033.10	1047.11	1025.10	1032.89	44507
2017-07-28	1030.00	1068.18	1030.00	1061.56	31424
2017-07-31	1059.02	1079.90	1059.02	1071.51	47172
2017-08-01	1075.40	1086.68	1071.91	1086.44	43444
2017-08-02	1085.31	1085.49	1065.48	1069.80	43786
2017-08-03	1074.80	1074.94	1054.03	1055.64	44168
2017-08-04	1059.99	1059.99	1046.54	1058.22	27560
2017-08-07	1061.10	1062.50	1051.10	1057.90	22405
2017-08-08	1056.20	1065.00	1048.51	1053.12	31653
2017-08-09	1053.80	1059.83	1047.35	1057.85	30187
2017-08-10	1054.53	1057.99	1038.15	1050.89	22796
2017-08-11	1043.62	1055.93	1036.42	1044.71	30020
2017-08-14	1045.10	1057.00	1044.00	1050.10	31985
2017-08-15	1050.00	1058.35	1042.15	1053.22	20591
2017-08-16	1057.00	1063.37	1055.30	1060.12	14604
2017-08-17	1057.00	1059.15	1046.87	1050.12	17132
2017-08-18	1046.00	1050.86	1044.37	1048.38	15849
2017-08-21	1050.00	1059.69	1043.00	1053.84	17155
2017-08-22	1056.98	1058.29	1044.32	1049.71	20428
2017-08-23	1048.98	1054.32	1040.00	1051.73	21101
2017-08-24	1053.55	1053.99	1040.02	1044.69	19255
2017-08-25	1042.30	1055.00	1041.44	1054.59	19097
2017-08-28	1050.20	1052.45	1037.25	1040.24	26831
2017-08-29	1032.13	1040.55	1022.94	1034.73	37575
2017-08-30	1035.85	1044.90	1031.33	1042.14	14769
2017-08-31	1045.71	1055.00	1041.01	1051.99	28466
2017-09-01	1059.97	1062.05	1041.20	1043.47	22851
2017-09-05	1041.80	1045.05	1016.53	1022.11	33380
2017-09-06	1024.05	1036.28	1017.46	1028.50	25298
2017-09-07	1028.60	1029.49	1001.25	1007.76	40293
2017-09-08	1000.43	1034.97	995.30	1028.89	32930
2017-09-11	1032.36	1049.58	1031.70	1035.65	24415
2017-09-12	1038.69	1048.46	1028.68	1048.46	20293
2017-09-13	1044.07	1048.00	1039.00	1042.43	24637
2017-09-14	1040.00	1040.02	1026.08	1036.73	24645
2017-09-15	1036.98	1046.60	1035.95	1042.30	31669
2017-09-18	1044.78	1056.26	1040.00	1053.26	31751
2017-09-19	1052.30	1061.41	1040.03	1042.41	27238
2017-09-20	1041.12	1060.37	1041.02	1052.82	18136
2017-09-21	1052.00	1058.00	1045.93	1052.34	16376
2017-09-22	1052.30	1059.38	1050.00	1056.15	13904
2017-09-25	1056.20	1060.09	1047.93	1050.25	23265
2017-09-26	1052.73	1058.52	1045.00	1045.13	25761
2017-09-27	1047.56	1069.10	1047.01	1064.04	21112
2017-09-28	1064.13	1073.00	1058.08	1070.55	23509
2017-09-29	1068.44	1073.00	1060.07	1067.98	20690
2017-10-02	1070.08	1079.74	1060.47	1079.74	13982
2017-10-03	1079.74	1085.00	1070.01	1077.45	27309
2017-10-04	1080.15	1086.99	1075.75	1078.16	17683
2017-10-05	1077.22	1084.39	1070.23	1073.55	27324
2017-10-06	1076.90	1084.94	1071.06	1076.53	18707
2017-10-09	1079.41	1079.41	1073.68	1077.13	169359
2017-10-10	1083.16	1094.99	1081.83	1090.70	34420
2017-10-11	1078.00	1105.23	1078.00	1093.89	27916
2017-10-12	1093.00	1099.66	1069.71	1069.79	37609
2017-10-13	1069.17	1079.98	1068.88	1070.98	18936
2017-10-16	1076.22	1077.15	1061.83	1073.25	24738
2017-10-17	1073.42	1077.92	1064.41	1068.44	15045
2017-10-18	1070.81	1087.20	1061.50	1061.92	26015
2017-10-19	1060.00	1071.87	1056.53	1063.35	17835
2017-10-20	1064.76	1079.91	1063.63	1078.23	21568
2017-10-23	1075.80	1081.61	1071.19	1077.42	19850
2017-10-24	1080.00	1084.12	1060.89	1063.57	25418
2017-10-25	1065.89	1071.55	1054.20	1067.81	30720
2017-10-26	1057.13	1092.75	1054.76	1090.61	39158
2017-10-27	1090.11	1096.73	1085.40	1094.08	30301
2017-10-30	1090.15	1104.58	1090.15	1097.02	24248
2017-10-31	1096.00	1096.00	1082.12	1084.30	40308
2017-11-01	1086.77	1090.96	1076.68	1080.07	29658
2017-11-02	1084.15	1097.87	1074.99	1090.39	15901
2017-11-03	1091.20	1099.22	1072.23	1073.00	46032
2017-11-06	1070.44	1088.53	1070.44	1084.32	19723
2017-11-07	1076.32	1091.73	1076.07	1082.48	18262
2017-11-08	1080.80	1088.96	1072.30	1073.60	24107
2017-11-09	1073.00	1082.19	1064.66	1076.52	21603
2017-11-10	1075.54	1081.66	1060.15	1063.41	24759
2017-11-13	1066.28	1074.40	1063.52	1071.76	19357
2017-11-14	1072.20	1083.08	1066.88	1077.82	21953
2017-11-15	1068.29	1090.85	1066.70	1088.42	29061
2017-11-16	1085.76	1094.38	1065.01	1065.12	24705
2017-11-17	1064.62	1074.29	1060.01	1069.00	30416
2017-11-20	1070.55	1086.98	1070.14	1083.21	21462
2017-11-21	1082.29	1092.07	1076.33	1084.74	17116
2017-11-22	1084.00	1092.53	1075.03	1080.12	24535
2017-11-24	1080.25	1084.98	1074.68	1076.14	11950
2017-11-27	1076.04	1092.07	1070.00	1082.23	28328
2017-11-28	1082.62	1096.32	1077.02	1091.48	32625
2017-11-29	1092.10	1108.85	1090.69	1103.74	20001
2017-11-30	1106.71	1115.62	1093.05	1106.90	59967
2017-12-01	1107.60	1124.22	1096.40	1112.41	36765
2017-12-04	1118.84	1122.66	1103.40	1112.46	39681
2017-12-05	1110.68	1116.69	1086.94	1112.05	34298
2017-12-06	1104.97	1115.50	1100.16	1103.43	28453
2017-12-07	1102.65	1108.78	1092.24	1098.66	36271
2017-12-08	1102.47	1117.93	1098.00	1110.94	26310
2017-12-11	1111.43	1120.27	1101.68	1118.46	33297
2017-12-12	1117.00	1124.48	1111.00	1121.69	28441
2017-12-13	1118.00	1133.99	1117.32	1120.54	53432
2017-12-14	1121.61	1135.40	1118.06	1120.40	47346
2017-12-15	1114.11	1147.70	1114.11	1147.10	72729
2017-12-18	1147.20	1157.30	1127.82	1133.47	47961
2017-12-19	1138.04	1138.04	1127.51	1130.91	49450
2017-12-20	1127.01	1135.87	1126.90	1131.13	28525
2017-12-21	1133.05	1139.80	1120.53	1124.16	61791
2017-12-22	1121.33	1129.97	1119.43	1126.69	34808
2017-12-26	1124.24	1134.16	1122.00	1133.91	25612
2017-12-27	1135.35	1137.89	1127.54	1133.54	40478
2017-12-28	1135.41	1135.41	1123.33	1127.00	55416
2017-12-29	1127.10	1142.33	1120.22	1139.13	31791
2018-01-02	1139.82	1139.82	1112.12	1116.31	32062
2018-01-03	1113.74	1120.00	1111.55	1119.72	30648
2018-01-04	1119.00	1120.70	1112.22	1118.37	57511
2018-01-05	1120.00	1121.78	1113.53	1117.33	27370
2018-01-08	1117.90	1118.88	1111.56	1116.72	29949
2018-01-09	1119.20	1130.00	1116.73	1122.66	32627
2018-01-10	1122.66	1130.00	1104.30	1106.33	54150
2018-01-11	1110.00	1112.50	1097.75	1105.17	60071
2018-01-12	1111.28	1125.15	1106.09	1123.37	30627
2018-01-16	1132.00	1138.94	1123.00	1126.71	35702
2018-01-17	1130.00	1130.05	1113.13	1116.35	50777
2018-01-18	1118.32	1118.85	1099.00	1106.92	57200
2018-01-19	1109.90	1122.00	1102.21	1122.00	78618
2018-01-22	1121.02	1125.90	1115.25	1121.51	25959
2018-01-23	1125.00	1137.37	1116.97	1127.66	45938
2018-01-24	1128.61	1135.90	1115.06	1116.76	38536
2018-01-25	1120.61	1126.00	1116.77	1121.85	40394
2018-01-26	1122.25	1124.99	1114.44	1116.94	30801
2018-01-29	1119.01	1119.96	1107.00	1113.96	31701
2018-01-30	1108.13	1146.73	1102.23	1138.67	52466
2018-01-31	1140.21	1156.99	1139.04	1147.69	52965
2018-02-01	1148.27	1156.70	1132.94	1148.51	35513
2018-02-02	1142.93	1151.35	1104.22	1117.37	54268
2018-02-05	1104.59	1125.75	1085.00	1087.10	37530
2018-02-06	1070.00	1107.50	1049.95	1095.00	53250
2018-02-07	1135.00	1139.87	1096.02	1103.92	46471
2018-02-08	1103.74	1116.90	1058.06	1058.06	48348
2018-02-09	1067.18	1090.33	1054.50	1084.97	35824
2018-02-12	1092.63	1107.80	1078.55	1088.32	40192
2018-02-13	1085.89	1099.39	1077.56	1097.52	25436
2018-02-14	1092.00	1121.45	1088.85	1115.01	23465
2018-02-15	1122.00	1138.19	1122.00	1132.94	21747
2018-02-16	1130.27	1143.82	1125.00	1130.06	28004
2018-02-20	1123.84	1129.83	1107.84	1108.00	36150
2018-02-21	1110.90	1131.07	1110.37	1112.73	20490
2018-02-22	1117.80	1123.02	1105.00	1107.00	19418
2018-02-23	1111.77	1122.89	1107.00	1121.90	17234
2018-02-26	1124.74	1132.46	1118.47	1128.24	18070
2018-02-27	1131.00	1136.10	1123.09	1123.09	24790
2018-02-28	1125.00	1129.86	1111.11	1112.00	26339
2018-03-01	1119.49	1122.50	1101.15	1102.66	25852
2018-03-02	1100.00	1117.90	1090.00	1116.30	20728
2018-03-05	1109.30	1139.99	1105.82	1130.46	27170
2018-03-06	1133.85	1144.70	1125.00	1138.69	27117
2018-03-07	1128.05	1142.18	1128.05	1129.07	25987
2018-03-08	1133.80	1136.46	1126.21	1135.73	20460
2018-03-09	1135.73	1154.74	1135.73	1145.00	22314
2018-03-12	1145.00	1152.00	1136.25	1139.61	17209
2018-03-13	1145.00	1155.00	1139.50	1147.18	17755
2018-03-14	1150.80	1156.90	1140.02	1142.27	29150
2018-03-15	1142.27	1157.00	1130.00	1139.36	40641
2018-03-16	1140.77	1164.70	1140.77	1159.31	60144
2018-03-19	1161.26	1164.99	1147.35	1152.34	34346
2018-03-20	1160.46	1194.98	1155.01	1182.13	47867
2018-03-21	1185.28	1191.44	1168.00	1170.20	23445
2018-03-22	1167.78	1183.81	1155.02	1155.60	29402
2018-03-23	1157.28	1179.98	1146.53	1151.74	42561
2018-03-26	1168.00	1173.90	1145.00	1153.00	40045
2018-03-27	1159.83	1162.98	1140.40	1149.04	35094
2018-03-28	1154.92	1168.69	1145.50	1154.68	22435
2018-03-29	1166.04	1178.00	1159.95	1170.25	22633
2018-04-02	1174.95	1174.95	1145.00	1159.68	36847
2018-04-03	1163.81	1167.03	1144.01	1150.97	48181
2018-04-04	1141.56	1160.00	1128.81	1155.42	24696
2018-04-05	1157.77	1165.00	1155.20	1161.23	14057
2018-04-06	1156.31	1164.61	1135.35	1148.16	24768
2018-04-09	1156.90	1165.98	1136.00	1148.81	29622
2018-04-10	1162.00	1164.80	1153.03	1156.67	16858
2018-04-11	1159.00	1165.89	1151.88	1155.00	16563
2018-04-12	1166.90	1170.96	1153.83	1153.83	17279
2018-04-13	1161.54	1167.99	1146.89	1153.51	32993
2018-04-16	1157.25	1171.86	1150.00	1150.53	34688
2018-04-17	1157.50	1168.31	1155.01	1158.00	50974
2018-04-18	1161.11	1165.00	1149.19	1150.00	29040
2018-04-19	1153.00	1160.16	1150.37	1155.17	28923
2018-04-20	1159.97	1161.49	1148.56	1153.08	16662
2018-04-23	1153.09	1165.30	1153.09	1165.11	24914
2018-04-24	1166.17	1167.93	1152.03	1156.75	28772
2018-04-25	1179.89	1179.89	1136.00	1137.49	45495
2018-04-26	1139.00	1150.31	1131.11	1146.01	36270
2018-04-27	1146.01	1150.13	1130.81	1146.80	20252
2018-04-30	1148.75	1158.79	1129.53	1130.04	37747
2018-05-01	1132.09	1143.27	1128.50	1141.47	25229
2018-05-02	1140.99	1145.00	1127.00	1133.03	22782
2018-05-03	1129.25	1131.92	1107.96	1108.77	36817
2018-05-04	1107.56	1128.36	1107.56	1124.25	48494
2018-05-07	1129.00	1135.62	1124.13	1134.63	29336
2018-05-08	1133.00	1142.98	1129.05	1134.83	26213
2018-05-09	1142.73	1148.00	1135.25	1145.49	17346
2018-05-10	1146.79	1156.00	1142.73	1153.15	22204
2018-05-11	1147.53	1159.48	1147.53	1158.00	31235
2018-05-14	1157.98	1157.98	1130.02	1131.69	24475
2018-05-15	1130.00	1135.00	1121.01	1126.68	25320
2018-05-16	1130.00	1140.47	1123.38	1130.18	23517
2018-05-17	1129.92	1132.69	1120.63	1123.01	20955
2018-05-18	1123.06	1138.98	1121.21	1135.39	24747
2018-05-21	1138.56	1180.00	1131.83	1151.73	31987
2018-05-22	1152.01	1168.00	1146.35	1148.96	24144
2018-05-23	1148.02	1149.86	1130.40	1138.84	23034
2018-05-24	1139.84	1143.63	1130.50	1141.38	17266
2018-05-25	1134.20	1143.41	1134.20	1134.68	21300
2018-05-29	1122.21	1132.92	1109.97	1111.05	38315
2018-05-30	1113.15	1122.98	1111.13	1114.11	35974
2018-05-31	1112.20	1114.00	1086.56	1097.08	55666
2018-06-01	1109.80	1113.70	1086.28	1095.59	43110
2018-06-04	1099.99	1108.97	1091.10	1103.10	32371
2018-06-05	1104.13	1108.89	1096.50	1106.97	27597
2018-06-06	1107.80	1114.22	1103.02	1109.91	34842
2018-06-07	1112.12	1112.39	1105.92	1109.08	23616
2018-06-08	1110.14	1118.71	1105.00	1117.59	23418
2018-06-11	1115.89	1118.70	1108.16	1118.55	26921
2018-06-12	1118.00	1118.03	1106.13	1108.71	26384
2018-06-13	1111.20	1117.86	1097.51	1099.75	18930
2018-06-14	1100.20	1110.00	1091.00	1099.90	34873
2018-06-15	1098.55	1113.00	1092.42	1113.00	52116
2018-06-18	1102.00	1107.65	1096.00	1103.31	35857
2018-06-19	1095.00	1110.13	1095.00	1103.44	37620
2018-06-20	1109.97	1116.00	1095.97	1100.03	33574
2018-06-21	1100.00	1108.00	1089.80	1101.24	32529
2018-06-22	1096.00	1116.22	1091.91	1114.68	61387
2018-06-25	1106.01	1116.75	1099.00	1101.50	35331
2018-06-26	1103.11	1111.00	1095.65	1101.79	23928
2018-06-27	1107.80	1107.80	1090.31	1090.41	24580
2018-06-28	1089.98	1097.00	1083.92	1086.71	43301
2018-06-29	1087.99	1102.37	1084.35	1084.35	42843
2018-07-02	1085.01	1094.95	1078.02	1083.61	45752
2018-07-03	1087.60	1094.30	1081.10	1083.48	15058
2018-07-05	1086.70	1094.55	1082.07	1094.15	24738
2018-07-06	1094.00	1112.07	1090.00	1111.98	36860
2018-07-09	1113.05	1124.99	1108.21	1122.41	35056
2018-07-10	1123.03	1129.00	1115.19	1120.58	22417
2018-07-11	1114.52	1130.00	1110.59	1126.42	19202
2018-07-12	1130.99	1134.00	1124.11	1128.88	20484
2018-07-13	1126.00	1133.99	1120.52	1129.50	25682
2018-07-16	1128.98	1145.01	1120.50	1142.93	21788
2018-07-17	1143.71	1149.00	1130.82	1132.47	13261
2018-07-18	1132.92	1148.04	1132.92	1142.30	19913
2018-07-19	1138.55	1146.41	1133.39	1140.31	17237
2018-07-20	1143.06	1147.95	1135.00	1147.76	27529
2018-07-23	1145.54	1148.89	1135.00	1142.93	20317
2018-07-24	1142.68	1148.90	1133.70	1139.75	28481
2018-07-25	1138.40	1150.00	1132.90	1147.00	13961
2018-07-26	1148.86	1162.61	1145.02	1158.77	17195
2018-07-27	1161.00	1169.60	1148.16	1150.20	25364
2018-07-30	1150.00	1159.85	1145.39	1151.05	22224
2018-07-31	1152.00	1174.99	1146.00	1170.00	39216
2018-08-01	1165.00	1226.95	1160.00	1203.56	57800
2018-08-02	1197.99	1198.99	1178.08	1178.91	33997
2018-08-03	1180.76	1194.87	1175.00	1179.00	33769
2018-08-06	1178.71	1187.85	1175.00	1180.94	25871
2018-08-07	1181.00	1194.40	1175.00	1181.77	27338
2018-08-08	1183.30	1183.30	1175.00	1176.87	16588
2018-08-09	1177.00	1185.00	1170.82	1183.01	34692
2018-08-10	1180.66	1188.60	1174.01	1185.74	18915
2018-08-13	1183.78	1198.09	1179.51	1189.95	19851
2018-08-14	1190.20	1203.98	1184.35	1184.56	35995
2018-08-15	1183.90	1196.88	1182.18	1191.83	25882
2018-08-16	1196.01	1209.43	1193.20	1200.50	20272
2018-08-17	1199.33	1216.66	1195.64	1203.38	11293
2018-08-20	1204.32	1216.25	1198.01	1211.43	19199
2018-08-21	1212.50	1228.32	1212.25	1217.89	37501
2018-08-22	1218.42	1227.70	1207.52	1213.70	21216
2018-08-23	1213.00	1221.88	1212.50	1216.93	17328
2018-08-24	1218.00	1225.00	1214.43	1217.82	15348
2018-08-27	1220.00	1222.00	1207.52	1214.50	30551
2018-08-28	1215.00	1219.95	1207.00	1211.37	25245
2018-08-29	1218.55	1219.00	1203.89	1207.04	26602
2018-08-30	1203.93	1217.99	1191.11	1198.44	30812
2018-08-31	1195.64	1214.99	1193.85	1208.80	43679
2018-09-04	1209.32	1214.97	1190.04	1199.91	39510
2018-09-05	1201.31	1212.93	1192.15	1203.12	21627
2018-09-06	1201.69	1214.26	1201.69	1208.52	24829
2018-09-07	1205.00	1210.85	1195.26	1200.44	16936
2018-09-10	1202.69	1203.01	1186.10	1190.19	21843
2018-09-11	1187.65	1201.64	1185.34	1189.32	22282
2018-09-12	1186.84	1190.84	1181.06	1186.78	19702
2018-09-13	1187.56	1201.82	1187.56	1199.61	23093
2018-09-14	1200.00	1208.95	1197.25	1202.55	19761
2018-09-17	1204.36	1204.36	1195.95	1203.05	17883
2018-09-18	1205.25	1220.12	1198.05	1218.38	34021
2018-09-19	1201.27	1217.83	1191.20	1203.45	36178
2018-09-20	1204.91	1225.00	1197.52	1215.11	23711
2018-09-21	1215.15	1220.60	1195.42	1216.15	42798
2018-09-24	1209.66	1215.00	1199.34	1202.32	32283
2018-09-25	1206.40	1213.19	1202.00	1204.22	38818
2018-09-26	1203.53	1204.20	1192.51	1193.09	48548
2018-09-27	1195.00	1199.48	1186.00	1189.85	35144
2018-09-28	1189.00	1191.29	1181.92	1188.49	59632
2018-10-01	1195.79	1195.80	1176.37	1181.67	62574
2018-10-02	1181.67	1191.39	1168.24	1177.70	54867
2018-10-03	1179.89	1185.40	1168.00	1171.00	56263
2018-10-04	1171.89	1184.97	1170.00	1183.87	52853
2018-10-05	1180.00	1192.92	1176.01	1180.02	34084
2018-10-08	1178.16	1188.37	1177.16	1184.02	32822
2018-10-09	1181.37	1203.43	1181.37	1191.73	57149
2018-10-10	1192.50	1195.50	1158.53	1159.05	35882
2018-10-11	1155.10	1159.67	1125.03	1131.05	54066
2018-10-12	1142.00	1149.84	1110.01	1131.20	55947
2018-10-15	1131.20	1131.20	1112.41	1112.41	49292
2018-10-16	1117.84	1131.00	1113.01	1128.71	60986
2018-10-17	1133.00	1149.00	1119.60	1126.22	53241
2018-10-18	1119.80	1138.53	1119.12	1123.88	37950
2018-10-19	1128.20	1136.32	1116.51	1120.52	25829
2018-10-22	1115.23	1120.52	1090.50	1098.65	44353
2018-10-23	1087.55	1108.10	1080.01	1091.38	41489
2018-10-24	1087.50	1098.74	1075.35	1081.29	51171
2018-10-25	1080.31	1093.66	1074.99	1077.32	60706
2018-10-26	1070.30	1089.91	1062.53	1076.40	34676
2018-10-29	1082.24	1092.40	1020.00	1020.00	145051
2018-10-30	1025.19	1077.42	1024.25	1074.00	62786
2018-10-31	1099.99	1109.98	1057.20	1093.24	93978
2018-11-01	1092.67	1115.00	1061.55	1066.85	67744
2018-11-02	1072.92	1089.84	1070.37	1079.71	33474
2018-11-05	1085.54	1107.93	1085.54	1098.75	28410
2018-11-06	1104.80	1112.48	1098.78	1105.95	47879
2018-11-07	1109.42	1132.02	1106.89	1127.21	23419
2018-11-08	1126.00	1143.75	1122.92	1130.83	19323
2018-11-09	1114.52	1135.39	1114.52	1121.99	15228
2018-11-12	1121.85	1121.99	1100.66	1103.27	29912
2018-11-13	1097.26	1107.90	1095.00	1103.94	40566
2018-11-14	1105.75	1111.70	1075.50	1086.21	37441
2018-11-15	1079.15	1100.00	1075.00	1099.75	28218
2018-11-16	1098.29	1123.97	1093.52	1108.66	26476
2018-11-19	1119.68	1120.03	1100.97	1113.85	24743
2018-11-20	1100.20	1117.00	1080.00	1089.02	43485
2018-11-21	1092.67	1097.98	1083.02	1085.79	41479
2018-11-23	1081.00	1098.87	1080.99	1087.42	13262
2018-11-26	1090.60	1117.34	1090.02	1114.90	41654
2018-11-27	1109.66	1118.98	1090.37	1094.60	36083
2018-11-28	1098.11	1120.20	1091.75	1120.11	31484
2018-11-29	1115.02	1128.60	1113.79	1116.15	30730
2018-11-30	1116.55	1149.96	1116.55	1144.14	58434
2018-12-03	1157.00	1158.99	1131.32	1144.22	46195
2018-12-04	1153.98	1153.98	1131.18	1136.46	40341
2018-12-06	1119.00	1148.35	1110.66	1147.93	95644
2018-12-07	1135.00	1138.98	1026.01	1048.23	148773
2018-12-10	1050.84	1080.43	1028.00	1055.72	77079
2018-12-11	1063.67	1080.00	1049.47	1061.33	42308
2018-12-12	1063.07	1077.99	1055.00	1059.00	37229
2018-12-13	1061.18	1076.80	1051.00	1061.18	28041
2018-12-14	1055.00	1069.80	1037.20	1048.58	57831
2018-12-17	1045.19	1048.00	1021.78	1027.66	35034
2018-12-18	1033.25	1036.95	990.37	1007.72	82219
2018-12-19	1005.13	1035.00	1002.18	1009.98	77446
2018-12-20	1006.47	1018.00	980.00	983.50	83660
2018-12-21	986.89	1017.40	971.51	974.65	97549
2018-12-24	968.50	972.29	954.39	954.39	26317
2018-12-26	955.00	997.51	955.00	996.92	46979
2018-12-27	988.02	1010.75	978.77	1010.75	54530
2018-12-28	1013.52	1030.34	1000.01	1014.92	49705
2018-12-31	1017.10	1038.05	1017.10	1038.05	37845
2019-01-02	1021.88	1043.62	1012.79	1022.24	34363
2019-01-03	1019.90	1029.50	1005.10	1007.43	32381
2019-01-04	1012.00	1046.40	1012.00	1029.31	58563
2019-01-07	1033.80	1050.69	1030.78	1040.01	27091
2019-01-08	1050.73	1053.90	1026.93	1040.42	43994
2019-01-09	1048.00	1052.66	1025.00	1039.36	51020
2019-01-10	1034.09	1044.37	1030.26	1041.48	39147
2019-01-11	1044.00	1047.00	1025.02	1039.15	31204
2019-01-14	1038.42	1043.30	1020.01	1030.06	41301
2019-01-15	1029.17	1042.34	1022.11	1040.10	28700
2019-01-16	1048.13	1063.99	1037.72	1055.30	52073
2019-01-17	1054.71	1064.99	1050.14	1056.35	27758
2019-01-18	1067.22	1071.93	1057.79	1068.20	33291
2019-01-22	1066.32	1081.00	1034.71	1035.00	44183
2019-01-23	1037.37	1060.00	1033.85	1040.33	35131
2019-01-24	1037.16	1041.80	1022.51	1038.88	29439
2019-01-25	1040.00	1048.18	1029.17	1038.74	49834
2019-01-28	1037.90	1043.20	1030.88	1034.75	33386
2019-01-29	1048.00	1048.00	1027.48	1031.46	26847
2019-01-30	1035.21	1054.94	1026.35	1051.63	37546
2019-01-31	1051.65	1058.42	1042.77	1053.51	29557
2019-02-01	1055.12	1060.29	1018.01	1060.29	42806
2019-02-04	1055.96	1068.05	1051.87	1065.50	33217
2019-02-05	1067.55	1079.24	1060.25	1069.20	41614
2019-02-06	1047.90	1066.10	1011.11	1018.00	92384
2019-02-07	1010.01	1024.86	1002.00	1012.62	44280
2019-02-08	1011.96	1019.01	1001.25	1018.01	32616
2019-02-11	1019.00	1022.89	1011.62	1020.14	33447
2019-02-12	1026.00	1036.50	1025.00	1031.77	40118
2019-02-13	1037.43	1043.75	1015.00	1016.87	45358
2019-02-14	1015.25	1028.47	1005.01	1010.38	37148
2019-02-15	1018.15	1024.80	1008.00	1009.80	74961
2019-02-19	1007.64	1024.92	1007.64	1016.87	44124
2019-02-20	1016.16	1024.71	1008.03	1019.76	38946
2019-02-21	1017.06	1022.12	1003.01	1010.40	31348
2019-02-22	1007.64	1013.45	995.58	1002.00	52246
2019-02-25	1010.00	1013.74	1000.29	1002.42	52206
2019-02-26	999.06	1014.83	997.40	1013.02	60496
2019-02-27	1008.76	1015.94	999.46	1002.05	32097
2019-02-28	1002.05	1012.16	1001.56	1004.88	96173
2019-03-01	1010.55	1013.81	991.50	1006.28	43346
2019-03-04	1007.76	1009.99	981.55	990.69	34515
2019-03-05	983.56	994.13	981.20	991.64	26847
2019-03-06	983.78	991.58	972.67	974.01	34436
2019-03-07	968.65	975.40	960.24	960.51	36284
2019-03-08	959.99	965.00	950.16	957.49	44317
2019-03-11	959.25	974.15	953.66	968.80	37641
2019-03-12	975.62	984.78	972.65	980.55	49613
2019-03-13	981.00	994.14	980.55	989.23	46472
2019-03-14	998.95	1007.41	988.05	1004.73	114760
2019-03-15	1009.16	1022.00	1006.01	1008.78	56389
2019-03-18	1011.76	1017.98	997.58	997.94	52838
2019-03-19	1003.12	1005.25	988.79	991.16	49652
2019-03-20	990.00	995.99	982.02	987.88	38880
2019-03-21	982.66	999.82	982.50	990.36	29522
2019-03-22	987.88	994.49	980.92	984.51	41925
2019-03-25	980.00	992.70	978.00	985.72	36723
2019-03-26	989.39	993.95	978.71	980.27	39518
2019-03-27	978.75	985.32	975.50	980.22	33064
2019-03-28	977.30	983.77	976.07	981.73	32479
2019-03-29	985.67	1004.64	985.00	996.24	73140
2019-04-01	999.03	1002.59	982.51	984.19	72568
2019-04-02	984.09	988.00	977.46	978.74	43240
2019-04-03	976.00	982.18	970.42	980.00	79586
2019-04-04	980.92	990.00	980.92	983.34	43117
2019-04-05	983.60	986.00	981.48	982.76	107839
2019-04-08	983.00	986.24	977.01	980.47	84462
2019-04-09	982.53	986.11	975.92	980.07	80233
2019-04-10	983.25	985.00	978.38	979.66	74021
2019-04-11	980.00	987.01	978.16	985.78	87603
2019-04-12	990.00	1006.30	987.82	1001.15	79840
2019-04-15	1000.00	1010.00	998.14	1002.75	61684
2019-04-16	1008.19	1015.92	1005.64	1013.67	70260
2019-04-17	1013.00	1022.00	1008.90	1012.34	46349
2019-04-18	1014.46	1023.99	1011.95	1014.82	47312
2019-04-22	1010.52	1019.98	1000.00	1015.53	38996
2019-04-23	1014.46	1029.11	1008.18	1027.19	44062
2019-04-24	1025.00	1037.87	1014.41	1027.49	58720
2019-04-25	1016.56	1032.94	1010.01	1029.44	64239
2019-04-26	1029.40	1035.00	1021.57	1030.57	54941
2019-04-29	1030.51	1060.00	1030.51	1057.14	54054
2019-04-30	1054.30	1074.58	1052.33	1071.51	84136
2019-05-01	1071.26	1085.00	1058.30	1061.03	83288
2019-05-02	1062.40	1079.66	1054.87	1062.34	62851
2019-05-03	1066.58	1070.00	1054.37	1061.55	39273
2019-05-06	1046.01	1070.50	1035.00	1065.73	45021
2019-05-07	1060.00	1065.52	1046.63	1052.47	55868
2019-05-08	1052.00	1064.90	1043.00	1043.93	39000
2019-05-09	1037.65	1045.33	1026.35	1043.85	63376
2019-05-10	1037.02	1060.00	1030.01	1051.04	48168
2019-05-13	1034.22	1043.02	1027.63	1034.36	42321
2019-05-14	1037.75	1048.55	1033.00	1034.77	29674
2019-05-15	1028.31	1052.99	1026.32	1047.17	49315
2019-05-16	1052.13	1063.90	1050.00	1060.23	36403
2019-05-17	1052.53	1069.51	1052.53	1060.99	53261
2019-05-20	1057.10	1070.00	1052.65	1057.64	58271
2019-05-21	1058.88	1074.88	1055.00	1074.69	54162
2019-05-22	1071.00	1086.59	1067.00	1086.40	65580
2019-05-23	1079.47	1087.29	1055.01	1064.59	58708
2019-05-24	1069.55	1071.74	1051.02	1059.55	50798
2019-05-28	1058.71	1066.80	1047.35	1049.79	167378
2019-05-29	1043.00	1066.33	1039.30	1064.97	61449
2019-05-30	1067.00	1074.99	1052.11	1055.39	28300
2019-05-31	1050.00	1059.51	1046.60	1058.87	39739
2019-06-03	1060.00	1075.00	1050.95	1073.01	43579
2019-06-04	1074.62	1084.89	1070.00	1081.35	55538
2019-06-05	1082.00	1095.83	1077.01	1090.00	27903
2019-06-06	1093.69	1099.00	1080.00	1081.76	27152
2019-06-07	1082.20	1090.99	1077.24	1090.00	33245
2019-06-10	1094.13	1094.13	1072.58	1079.37	42821
2019-06-11	1080.70	1084.01	1075.00	1080.94	40283
2019-06-12	1079.53	1083.73	1075.00	1078.84	27319
2019-06-13	1080.06	1083.90	1072.50	1081.32	22964
2019-06-14	1080.62	1088.70	1077.75	1087.72	17805
2019-06-17	1087.71	1089.81	1076.82	1077.75	35672
2019-06-18	1078.34	1086.23	1077.75	1084.93	44836
2019-06-19	1087.40	1091.80	1080.95	1086.86	27252
2019-06-20	1091.59	1098.59	1083.57	1095.88	30922
2019-06-21	1091.54	1095.75	1080.26	1080.26	57996
2019-06-24	1079.64	1091.15	1075.01	1077.75	23395
2019-06-25	1079.35	1088.27	1075.22	1076.89	28865
2019-06-26	1075.89	1084.46	1060.59	1063.98	22557
2019-06-27	1064.09	1073.53	1061.50	1071.16	26577
2019-06-28	1076.38	1091.54	1071.40	1089.60	54167
2019-07-01	1100.00	1116.99	1093.01	1104.47	54068
2019-07-02	1104.00	1109.80	1097.92	1106.89	32823
2019-07-03	1106.90	1114.58	1103.02	1108.18	17252
2019-07-05	1105.78	1117.82	1100.30	1116.40	19487
2019-07-08	1114.40	1116.38	1101.79	1105.35	21136
2019-07-09	1101.00	1124.98	1101.00	1122.27	48048
2019-07-10	1128.10	1137.00	1119.40	1121.62	36977
2019-07-11	1120.59	1129.25	1116.59	1118.36	33580
2019-07-12	1118.96	1118.96	1104.05	1113.76	33126
2019-07-15	1111.81	1117.02	1105.78	1114.46	19620
2019-07-16	1099.00	1113.32	1095.00	1100.56	31076
2019-07-17	1098.07	1101.41	1085.18	1088.50	34634
2019-07-18	1088.15	1098.80	1065.01	1095.31	45669
2019-07-19	1097.72	1103.58	1082.93	1090.20	33992
2019-07-22	1089.55	1094.20	1077.11	1080.02	14312
2019-07-23	1080.75	1087.99	1075.01	1086.32	30691
2019-07-24	1083.51	1099.79	1080.04	1097.33	31525
2019-07-25	1100.00	1109.62	1095.17	1105.77	30026
2019-07-26	1110.00	1122.72	1095.44	1121.24	33517
2019-07-29	1119.40	1128.17	1110.60	1114.91	32517
2019-07-30	1109.81	1114.99	1100.89	1110.19	44389
2019-07-31	1133.00	1151.70	1095.25	1113.93	111193
2019-08-01	1117.43	1134.89	1117.43	1119.96	50730
2019-08-02	1116.27	1122.50	1104.88	1119.24	23236
2019-08-05	1106.82	1109.99	1084.71	1091.25	41706
2019-08-06	1090.44	1106.10	1083.69	1103.90	49186
2019-08-07	1095.89	1118.35	1079.49	1115.81	34734
2019-08-08	1119.37	1144.38	1112.95	1141.28	36528
2019-08-09	1136.87	1150.90	1132.62	1144.63	33767
2019-08-12	1140.82	1154.86	1125.29	1139.46	26174
2019-08-13	1137.23	1157.80	1133.10	1148.06	25922
2019-08-14	1138.73	1143.58	1113.51	1115.29	36726
2019-08-15	1116.00	1135.59	1110.60	1129.22	31479
2019-08-16	1135.25	1153.98	1132.57	1152.02	34037
2019-08-19	1156.62	1158.00	1146.85	1147.30	36457
2019-08-20	1147.57	1150.47	1105.00	1138.48	28473
2019-08-21	1141.75	1145.83	1134.36	1137.33	22496
2019-08-22	1139.85	1148.98	1130.03	1146.94	21885
2019-08-23	1147.21	1158.88	1118.03	1124.00	26085
2019-08-26	1128.14	1139.00	1123.76	1136.41	21796
2019-08-27	1138.30	1147.27	1122.68	1126.34	27044
2019-08-28	1129.11	1136.48	1121.45	1131.69	25673
2019-08-29	1137.07	1149.16	1135.10	1141.51	24655
2019-08-30	1144.17	1148.50	1136.54	1143.08	25992
2019-09-03	1139.84	1150.85	1138.32	1149.73	38343
2019-09-04	1154.98	1156.53	1143.38	1152.48	24806
2019-09-05	1158.60	1162.94	1144.00	1152.89	21498
2019-09-06	1152.29	1168.91	1152.26	1160.18	25978
2019-09-09	1168.37	1172.34	1155.01	1168.61	26174
2019-09-10	1169.89	1170.00	1144.08	1167.24	34996
2019-09-11	1166.96	1168.14	1156.66	1162.31	23829
2019-09-12	1156.16	1168.75	1153.20	1162.94	21220
2019-09-13	1166.06	1174.49	1156.73	1164.84	30073
2019-09-16	1158.92	1175.58	1155.50	1175.58	27656
2019-09-17	1167.98	1184.47	1167.98	1177.91	28492
2019-09-18	1181.89	1197.99	1179.06	1196.23	36138
2019-09-19	1195.01	1199.50	1183.25	1187.23	29126
2019-09-20	1188.00	1194.62	1180.88	1185.28	59751
2019-09-23	1175.00	1191.53	1173.76	1187.87	27870
2019-09-24	1191.47	1197.83	1180.03	1182.30	44086
2019-09-25	1179.70	1197.47	1178.28	1193.74	30508
2019-09-26	1199.03	1204.45	1190.10	1190.52	35158
2019-09-27	1191.50	1193.80	1182.96	1185.34	25611
2019-09-30	1185.86	1187.18	1173.30	1181.90	37841
2019-10-01	1182.99	1216.47	1167.32	1172.21	42736
2019-10-02	1170.00	1172.81	1147.20	1152.18	32846
2019-10-03	1148.81	1165.64	1139.31	1163.65	46001
2019-10-04	1167.94	1185.24	1164.06	1179.77	38208
2019-10-07	1177.94	1180.28	1168.22	1169.65	36434
2019-10-08	1162.22	1163.80	1145.06	1145.28	33836
2019-10-09	1150.20	1155.00	1142.74	1146.67	23586
2019-10-10	1142.11	1152.73	1140.00	1144.85	25450
2019-10-11	1150.00	1155.97	1141.52	1144.98	18688
2019-10-14	1147.73	1148.98	1136.02	1143.20	18560
2019-10-15	1146.80	1149.93	1141.09	1145.33	25789
2019-10-16	1142.04	1142.04	1120.10	1137.44	55097
2019-10-17	1137.55	1140.85	1112.05	1127.86	37591
2019-10-18	1123.92	1136.08	1115.00	1130.99	39690
2019-10-21	1132.99	1156.99	1131.60	1153.05	30948
2019-10-22	1152.80	1153.50	1131.21	1136.27	28461
2019-10-23	1136.85	1149.99	1121.01	1135.53	43859
2019-10-24	1136.07	1146.78	1113.01	1115.33	21210
2019-10-25	1116.02	1123.94	1108.62	1110.77	23574
2019-10-28	1112.05	1116.90	1100.00	1109.99	21388
2019-10-29	1107.49	1119.00	1105.22	1118.69	40848
2019-10-30	1121.12	1175.00	1119.00	1164.83	60031
2019-10-31	1159.61	1177.18	1150.45	1171.00	43682
2019-11-01	1172.09	1182.98	1163.50	1173.86	39186
2019-11-04	1177.85	1184.23	1167.00	1170.25	32659
2019-11-05	1170.28	1177.00	1163.21	1168.92	26386
2019-11-06	1167.79	1183.43	1164.01	1178.58	51026
2019-11-07	1179.27	1186.28	1168.60	1174.50	32876
2019-11-08	1174.37	1179.07	1160.21	1165.42	20973
2019-11-11	1160.27	1179.21	1157.31	1157.54	21243
2019-11-12	1158.07	1161.51	1142.18	1143.13	29067
2019-11-13	1139.67	1146.39	1134.12	1135.43	23223
2019-11-14	1133.46	1140.29	1126.02	1129.87	45077
2019-11-15	1130.72	1134.73	1121.01	1123.38	33057
2019-11-18	1124.50	1132.86	1122.05	1125.89	31671
2019-11-19	1125.00	1129.70	1114.12	1122.59	42108
2019-11-20	1125.89	1139.90	1117.70	1124.00	70942
2019-11-21	1123.00	1130.00	1100.71	1102.50	43579
2019-11-22	1100.17	1115.50	1100.17	1111.96	36145
2019-11-25	1114.65	1124.00	1111.96	1115.00	29011
2019-11-26	1115.00	1137.05	1115.00	1134.90	44772
2019-11-27	1135.65	1149.00	1127.22	1143.43	26136
2019-11-29	1145.37	1148.99	1134.46	1135.55	18156
2019-12-02	1136.01	1139.99	1121.91	1121.92	34297
2019-12-03	1114.31	1119.40	1103.21	1107.25	44421
2019-12-04	1105.09	1123.79	1104.80	1111.00	42155
2019-12-05	1115.58	1127.18	1113.03	1120.24	34292
2019-12-06	1123.44	1138.65	1123.44	1134.12	31361
2019-12-09	1134.00	1140.28	1127.00	1131.68	34916
2019-12-10	1129.17	1143.00	1129.17	1137.00	42787
2019-12-11	1136.71	1139.95	1122.20	1125.11	33608
2019-12-12	1122.81	1140.00	1122.81	1131.59	42627
2019-12-13	1131.88	1137.93	1123.05	1137.33	36292
2019-12-16	1135.92	1143.66	1132.03	1138.92	40096
2019-12-17	1138.08	1143.00	1131.00	1141.08	41513
2019-12-18	1142.99	1146.74	1136.79	1137.43	50693
2019-12-19	1138.69	1147.60	1128.00	1141.68	47329
2019-12-20	1145.32	1151.45	1137.27	1138.33	36402
2019-12-23	1137.01	1142.88	1127.02	1129.97	39436
2019-12-24	1129.66	1134.68	1124.05	1124.05	14060
2019-12-26	1125.49	1133.25	1116.39	1123.65	22397
2019-12-27	1125.08	1126.29	1119.47	1122.35	25157
2019-12-30	1122.46	1140.00	1118.88	1140.00	51713
2019-12-31	1137.75	1148.00	1133.14	1143.17	39307
2020-01-02	1143.77	1155.22	1135.01	1155.22	40216
2020-01-03	1144.20	1164.96	1144.20	1161.44	35084
2020-01-06	1151.46	1163.81	1148.19	1160.59	50394
2020-01-07	1160.01	1169.26	1158.28	1160.14	30346
2020-01-08	1159.61	1166.00	1152.72	1152.72	41068
2020-01-09	1156.59	1168.79	1156.18	1165.88	25417
2020-01-10	1167.73	1171.38	1160.56	1162.21	23956
2020-01-13	1161.25	1171.60	1161.25	1169.17	42731
2020-01-14	1165.79	1180.00	1160.86	1178.69	46783
2020-01-15	1178.85	1187.25	1164.47	1170.36	44081
2020-01-16	1173.60	1185.79	1172.75	1182.54	27264
2020-01-17	1182.00	1194.69	1178.16	1192.76	32221
2020-01-21	1186.36	1193.00	1175.53	1186.24	32996
2020-01-22	1191.97	1193.00	1179.57	1186.05	38688
2020-01-23	1178.77	1187.01	1172.50	1180.47	35785
2020-01-24	1181.08	1190.95	1179.96	1188.38	30692
2020-01-27	1176.49	1184.32	1170.74	1172.27	30915
2020-01-28	1170.58	1183.58	1168.99	1169.19	40656
2020-01-29	1169.91	1181.99	1166.00	1171.32	25223
2020-01-30	1163.82	1179.31	1161.00	1175.10	34559
2020-01-31	1168.21	1184.03	1168.21	1172.97	42524
2020-02-03	1181.00	1194.61	1178.05	1178.07	37248
2020-02-04	1185.02	1202.98	1184.13	1192.95	35225
2020-02-05	1206.26	1283.63	1204.00	1259.61	69820
2020-02-06	1262.38	1301.23	1262.38	1297.77	56245
2020-02-07	1288.64	1310.83	1282.83	1303.60	40487
2020-02-10	1303.22	1318.39	1290.10	1294.50	54260
2020-02-11	1296.53	1307.98	1291.10	1306.02	41461
2020-02-12	1312.22	1319.49	1297.87	1309.97	35499
2020-02-13	1306.55	1321.41	1301.08	1319.73	21951
2020-02-14	1318.19	1325.23	1310.01	1323.64	24313
2020-02-18	1320.00	1329.99	1314.20	1326.69	43267
2020-02-19	1328.11	1340.72	1323.07	1336.68	27610
2020-02-20	1331.73	1345.45	1325.22	1341.08	30601
2020-02-21	1336.93	1347.64	1328.08	1340.84	21434
2020-02-24	1313.93	1332.50	1311.18	1320.04	39065
2020-02-25	1326.85	1332.55	1288.65	1294.88	42704
2020-02-26	1294.00	1313.91	1271.99	1278.61	43105
2020-02-27	1270.00	1274.99	1225.71	1225.71	53851
2020-02-28	1196.67	1201.49	1160.01	1181.60	100099
2020-03-02	1181.60	1262.70	1176.48	1262.70	55940
2020-03-03	1260.09	1270.00	1229.81	1239.81	66636
2020-03-04	1246.98	1273.92	1235.06	1273.92	53434
2020-03-05	1239.09	1250.00	1209.00	1228.68	43972
2020-03-06	1196.35	1222.05	1182.60	1216.94	48943
2020-03-09	1140.43	1145.81	1082.51	1094.17	78159
2020-03-10	1115.97	1164.77	1086.44	1164.77	70935
2020-03-11	1136.97	1149.26	1069.00	1086.81	75999
2020-03-12	1022.30	1024.00	936.82	947.76	120434
2020-03-13	991.91	1047.21	948.02	1046.61	76643
2020-03-16	937.00	944.82	805.00	839.06	108001
2020-03-17	856.83	871.65	768.62	863.76	146475
2020-03-18	802.14	818.91	726.01	792.13	112721
2020-03-19	792.06	848.48	750.28	836.56	99838
2020-03-20	844.00	875.00	765.75	785.18	84299
2020-03-23	765.01	781.00	710.52	742.21	92611
2020-03-24	799.43	874.99	782.01	854.00	83019
2020-03-25	856.30	906.69	844.01	858.28	72189
2020-03-26	866.44	950.52	860.00	950.52	101451
2020-03-27	909.41	934.67	885.01	892.43	76862
2020-03-30	897.70	953.65	893.75	946.99	52246
2020-03-31	932.49	942.94	911.00	927.89	45348
2020-04-01	883.43	913.02	875.00	885.72	38815
2020-04-02	889.81	929.97	880.01	909.35	104012
2020-04-03	894.19	923.00	857.18	867.30	105481
2020-04-06	910.35	930.58	902.14	924.94	95051
2020-04-07	974.00	997.98	940.57	943.00	73532
2020-04-08	961.32	982.60	930.51	980.38	48755
2020-04-09	982.00	1022.79	982.00	1005.40	56176
2020-04-13	974.54	995.00	940.94	943.99	66730
2020-04-14	955.00	980.74	952.00	976.29	61665
2020-04-15	965.10	965.10	933.45	938.50	47529
2020-04-16	949.70	949.94	913.10	922.86	50167
2020-04-17	954.00	959.98	932.30	954.39	48972
2020-04-20	937.13	946.84	910.06	927.82	59244
2020-04-21	905.23	909.80	883.00	889.44	40723
2020-04-22	907.29	912.39	875.01	879.04	55697
2020-04-23	898.99	902.52	877.23	881.43	72309
2020-04-24	881.91	888.90	861.01	879.54	44987
2020-04-27	890.64	908.11	880.01	900.92	47624
2020-04-28	923.88	939.99	901.78	908.11	55455
2020-04-29	903.00	939.78	887.11	910.86	96635
2020-04-30	904.27	909.50	860.00	865.84	90045
2020-05-01	850.26	901.82	820.97	834.08	69638
2020-05-04	831.00	834.01	815.00	822.82	75031
2020-05-05	839.86	861.97	824.78	828.36	62737
2020-05-06	828.36	834.37	804.47	810.03	70088
2020-05-07	834.00	854.97	827.13	836.01	72191
2020-05-08	848.98	877.79	844.91	869.71	58917
2020-05-11	858.03	874.97	847.38	858.67	80797
2020-05-12	861.89	873.99	831.01	837.39	46384
2020-05-13	830.79	835.99	781.31	790.45	78465
2020-05-14	782.46	814.98	761.06	813.18	66165
2020-05-15	810.00	835.98	800.00	831.55	63695
2020-05-18	836.77	859.18	836.77	844.06	60169
2020-05-19	840.28	857.27	831.33	846.54	77839
2020-05-20	855.00	879.99	852.19	860.00	100057
2020-05-21	857.10	885.00	852.01	863.08	90437
2020-05-22	861.35	885.00	844.98	868.85	49175
2020-05-26	896.75	924.34	888.14	918.99	70792
2020-05-27	938.03	947.68	923.21	937.75	63306
2020-05-28	942.34	943.81	923.01	930.60	58827
2020-05-29	919.40	925.30	891.30	897.42	72968
2020-06-01	900.00	905.68	894.29	897.75	44267
2020-06-02	901.78	937.36	897.59	930.77	83448
2020-06-03	949.74	986.26	945.21	973.45	59276
2020-06-04	981.36	985.62	956.71	981.41	42820
2020-06-05	1005.82	1034.50	1000.00	1021.42	56891
2020-06-08	1032.09	1049.56	1017.38	1049.55	42266
2020-06-09	1030.09	1043.33	1015.45	1031.90	70150
2020-06-10	1022.28	1029.15	976.07	982.83	72849
2020-06-11	942.73	950.00	928.99	929.80	100596
2020-06-12	969.63	974.39	921.88	949.95	55969
2020-06-15	914.86	954.67	903.21	945.39	51895
2020-06-16	980.93	985.00	951.00	966.15	42108
2020-06-17	963.64	965.82	945.42	948.08	34845
2020-06-18	939.55	956.18	926.67	947.03	43856
2020-06-19	965.11	965.11	928.07	930.76	86959
2020-06-22	925.00	941.10	915.01	934.74	31928
2020-06-23	948.24	952.13	928.52	932.76	37200
2020-06-24	920.88	924.60	895.14	895.15	43080
2020-06-25	892.51	911.86	881.66	907.86	43361
2020-06-26	900.85	906.53	880.59	882.33	110243
2020-06-29	889.49	913.77	881.50	907.18	41246
2020-06-30	902.58	955.00	898.70	923.17	82794
2020-07-01	921.71	934.20	908.49	914.17	37114
2020-07-02	933.13	939.70	903.35	905.33	49420
2020-07-06	916.24	924.99	903.55	914.36	50641
2020-07-07	905.01	913.00	890.01	893.46	38013
2020-07-08	895.00	907.82	887.09	898.09	38050
2020-07-09	894.48	905.00	881.00	892.91	62321
2020-07-10	892.90	916.78	886.42	913.92	34364
2020-07-13	920.00	931.70	906.06	911.80	38149
2020-07-14	910.34	928.20	904.00	927.21	29885
2020-07-15	932.00	944.54	927.62	940.83	36529
2020-07-16	938.32	966.40	934.95	953.82	32695
2020-07-17	954.00	958.00	940.18	940.18	31447
2020-07-20	937.28	949.99	935.95	943.33	34342
2020-07-21	946.42	963.34	945.21	954.45	35012
2020-07-22	945.82	962.92	945.82	958.69	39778
2020-07-23	959.71	990.00	952.01	987.52	41353
2020-07-24	985.00	1021.17	984.99	1015.44	106777
2020-07-27	1012.81	1021.08	991.89	1014.91	63029
2020-07-28	1010.88	1025.00	990.72	992.48	58283
2020-07-29	1022.81	1060.00	1005.30	1011.70	85413
2020-07-30	998.00	1053.04	998.00	1045.37	70396
2020-07-31	1043.26	1051.08	1030.31	1044.54	55440
2020-08-03	1044.61	1054.48	1035.52	1048.34	42954
2020-08-04	1043.13	1047.45	1030.00	1042.67	41436
2020-08-05	1048.16	1068.62	1046.36	1063.00	48055
2020-08-06	1061.77	1081.77	1058.18	1077.98	42015
2020-08-07	1077.20	1094.71	1071.88	1090.03	42875
2020-08-10	1082.20	1100.00	1082.20	1099.15	36273
2020-08-11	1113.39	1124.00	1087.50	1093.68	36916
2020-08-12	1100.00	1106.02	1065.14	1072.66	28378
2020-08-13	1067.66	1091.95	1058.92	1083.91	31655
2020-08-14	1081.33	1099.59	1073.41	1097.18	34604
2020-08-17	1094.29	1094.29	1065.18	1073.50	20066
2020-08-18	1076.08	1100.00	1064.10	1072.25	26595
2020-08-19	1073.25	1081.01	1067.51	1074.43	28903
2020-08-20	1064.55	1076.81	1061.01	1068.84	24274
2020-08-21	1068.08	1074.80	1062.53	1069.22	21573
2020-08-24	1069.22	1091.70	1069.22	1089.07	29111
2020-08-25	1091.70	1100.00	1077.00	1095.77	33781
2020-08-26	1089.00	1089.98	1077.89	1085.42	30751
2020-08-27	1094.00	1124.00	1093.11	1111.62	27336
2020-08-28	1118.00	1118.00	1099.04	1103.37	37464
2020-08-31	1098.08	1102.00	1083.20	1086.83	52336
2020-09-01	1075.99	1089.99	1069.22	1087.82	30390
2020-09-02	1096.23	1114.13	1081.16	1102.72	33792
2020-09-03	1104.40	1119.60	1073.01	1091.74	42964
2020-09-04	1117.70	1117.70	1062.96	1068.62	35066
2020-09-08	1059.32	1059.32	1022.22	1029.84	43989
2020-09-09	1042.86	1059.76	1033.10	1049.65	56418
2020-09-10	1050.67	1056.45	1035.20	1044.97	39075
2020-09-11	1045.45	1057.99	1036.34	1052.22	40961
2020-09-14	1055.47	1062.35	1042.65	1046.40	26488
2020-09-15	1059.97	1059.97	1030.01	1030.23	46471
2020-09-16	1030.27	1046.62	1026.35	1027.66	33017
2020-09-17	1022.88	1022.88	999.16	1009.05	44773
2020-09-18	1013.87	1017.76	976.33	979.66	98081
2020-09-21	959.43	979.48	942.43	966.59	61689
2020-09-22	971.02	994.50	971.02	976.90	47233
2020-09-23	978.99	985.20	950.02	951.13	42490
2020-09-24	956.00	972.19	945.85	951.00	34172
2020-09-25	938.23	952.39	938.23	949.18	36031
2020-09-28	965.97	996.95	956.01	978.37	52500
2020-09-29	974.83	978.99	958.10	968.65	42830
2020-09-30	971.18	988.45	962.02	973.70	54976
2020-10-01	981.29	987.05	954.91	965.65	41536
2020-10-02	946.57	985.30	944.97	976.69	31140
2020-10-05	981.07	999.88	967.10	996.78	56671
2020-10-06	997.94	997.94	976.12	978.95	48007
2020-10-07	989.38	999.11	974.74	981.95	54883
2020-10-08	983.35	999.70	983.35	998.00	32983
2020-10-09	1000.00	1004.89	985.47	985.47	37248
2020-10-12	982.31	1028.00	982.31	1022.02	47970
2020-10-13	1015.30	1032.48	989.59	989.59	45236
2020-10-14	993.00	1010.00	986.72	989.37	32953
2020-10-15	973.33	994.77	971.00	983.54	38549
2020-10-16	987.54	991.74	970.00	971.62	44728
2020-10-19	971.62	979.72	948.00	954.22	51028
2020-10-20	960.07	974.08	956.43	958.80	53666
2020-10-21	956.25	1002.15	956.14	994.63	71491
2020-10-22	996.30	1024.09	990.17	1014.85	62363
2020-10-23	1024.15	1031.86	1011.86	1027.00	49601
2020-10-26	1013.16	1013.16	982.58	995.99	41958
2020-10-27	992.27	1006.03	967.48	969.65	51166
2020-10-28	946.50	976.33	931.92	936.63	58118
2020-10-29	939.99	961.57	923.00	952.60	49990
2020-10-30	948.99	963.00	913.04	932.80	69198
2020-11-02	947.78	966.15	938.10	960.03	65428
2020-11-03	960.00	986.02	960.00	975.66	92048
2020-11-04	965.58	991.00	951.15	975.77	70183
2020-11-05	987.04	1004.41	978.52	991.42	54241
2020-11-06	996.34	996.34	974.14	976.92	37236
2020-11-09	1024.00	1052.91	1014.56	1027.89	80447
2020-11-10	1029.91	1048.28	1016.72	1045.66	69140
2020-11-11	1054.00	1059.11	1025.66	1033.88	43358
2020-11-12	1027.02	1028.00	1003.47	1017.93	45913
2020-11-13	1029.28	1051.01	1020.88	1042.06	44748
2020-11-16	1063.61	1073.43	1050.61	1068.74	46400
2020-11-17	1059.00	1064.49	1046.40	1054.32	49821
2020-11-18	1060.81	1060.81	1030.25	1035.01	76378
2020-11-19	1026.08	1026.08	995.00	1008.32	76472
2020-11-20	1009.44	1013.79	989.10	997.35	62444
2020-11-23	1003.55	1005.32	990.19	998.89	53382
2020-11-24	1012.37	1028.50	1001.37	1027.49	78817
2020-11-25	1030.00	1030.00	1003.84	1007.00	59462
2020-11-27	1004.00	1011.69	991.19	1004.29	32257
2020-11-30	1003.45	1006.58	971.20	973.83	199251
2020-12-01	997.10	998.00	976.12	994.65	49459
2020-12-02	988.54	999.99	981.93	991.72	81851
2020-12-03	990.65	994.94	975.70	978.62	41890
2020-12-04	982.84	1002.16	982.84	999.89	45334
2020-12-07	993.88	998.00	980.68	982.14	51606
2020-12-08	979.19	1008.67	978.00	1000.03	68507
2020-12-09	1000.57	1010.99	990.00	1008.44	50715
2020-12-10	1006.99	1029.80	1000.01	1027.81	70164
2020-12-11	1016.28	1031.54	1008.15	1009.08	46325
2020-12-14	1015.37	1018.43	988.26	992.69	71221
2020-12-15	996.20	1018.71	993.58	1015.27	60897
2020-12-16	1015.82	1024.54	1005.79	1010.24	63313
2020-12-17	1011.00	1022.90	1005.80	1011.00	54212
2020-12-18	1012.27	1017.00	988.01	988.01	124217
2020-12-21	988.01	990.60	965.49	988.50	64204
2020-12-22	987.12	992.97	977.79	980.80	40159
2020-12-23	985.30	1000.00	984.46	989.62	37090
2020-12-24	984.20	991.10	975.56	990.90	18844
2020-12-28	992.00	1004.68	985.11	991.88	48172
2020-12-29	997.00	1000.62	986.51	992.79	46169
2020-12-30	994.38	1024.35	994.00	1019.69	54229
2020-12-31	1018.09	1035.59	1012.12	1033.30	30346
2021-01-04	1031.00	1031.00	1013.00	1021.01	49194
2021-01-05	1015.25	1023.82	1000.21	1018.06	48908
2021-01-06	1018.17	1068.00	1018.17	1059.50	82218
2021-01-07	1065.55	1067.72	1036.96	1055.48	68573
2021-01-08	1055.42	1060.59	1043.47	1051.49	53293
2021-01-11	1045.10	1045.10	1027.45	1032.61	45258
2021-01-12	1029.17	1035.14	1017.15	1027.19	39674
2021-01-13	1026.64	1030.00	1005.11	1015.52	51817
2021-01-14	1014.33	1026.07	1000.13	1015.52	73670
2021-01-15	1013.44	1015.69	1000.47	1005.44	47725
2021-01-19	1008.86	1010.08	1000.00	1002.10	59871
2021-01-20	1015.97	1036.91	1002.00	1031.94	80776
2021-01-21	1031.00	1038.14	999.01	1001.22	48925
2021-01-22	995.00	999.69	985.00	993.80	58776
2021-01-25	993.80	999.45	986.01	989.95	53441
2021-01-26	995.24	999.00	980.00	983.58	64629
2021-01-27	980.49	982.00	942.44	943.60	88064
2021-01-28	957.45	987.17	948.00	981.95	110963
2021-01-29	977.63	984.74	961.66	969.48	94571
2021-02-01	978.05	995.19	970.26	989.98	62920
2021-02-02	998.18	1011.90	988.61	1008.86	75828
2021-02-03	1030.00	1054.96	1020.00	1048.79	111248
2021-02-04	1055.00	1072.57	1050.02	1070.16	92911
2021-02-05	1076.67	1100.03	1073.00	1099.51	102918
2021-02-08	1099.70	1101.26	1063.22	1090.13	97148
2021-02-09	1087.00	1101.99	1080.13	1099.06	68689
2021-02-10	1100.00	1117.04	1097.21	1111.01	66574
2021-02-11	1111.00	1137.31	1103.82	1137.31	91857
2021-02-12	1133.96	1143.90	1099.09	1106.96	64504
2021-02-16	1110.77	1113.80	1078.00	1082.01	100510
2021-02-17	1080.00	1096.67	1062.11	1093.90	72451
2021-02-18	1086.25	1102.00	1080.38	1085.35	48292
2021-02-19	1089.48	1104.11	1083.42	1091.18	41867
2021-02-22	1086.09	1091.18	1078.29	1085.09	49772
2021-02-23	1092.11	1118.32	1080.02	1109.04	83813
2021-02-24	1117.87	1134.60	1110.11	1115.63	65089
2021-02-25	1115.63	1123.08	1086.27	1088.02	52580
2021-02-26	1090.03	1099.89	1077.41	1088.80	84384
2021-03-01	1102.37	1124.24	1100.61	1106.25	45792
2021-03-02	1105.39	1116.90	1096.87	1106.61	32876
2021-03-03	1106.60	1128.99	1100.00	1109.77	44973
2021-03-04	1105.42	1116.99	1085.00	1100.35	36165
2021-03-05	1110.48	1118.99	1086.60	1106.84	74018
2021-03-08	1116.09	1146.44	1109.41	1130.45	52982
2021-03-09	1132.80	1138.07	1107.28	1112.24	53377
2021-03-10	1115.81	1142.86	1110.90	1133.28	35380
2021-03-11	1130.52	1144.62	1125.00	1132.96	36875
2021-03-12	1141.59	1165.00	1135.00	1155.63	36431
2021-03-15	1154.88	1155.63	1130.00	1143.97	40826
2021-03-16	1146.29	1148.10	1129.13	1141.67	30961
2021-03-17	1149.14	1149.98	1132.73	1148.74	45368
2021-03-18	1154.78	1169.50	1138.00	1144.09	43161
2021-03-19	1134.08	1139.84	1112.62	1120.44	69428
2021-03-22	1112.70	1120.76	1103.38	1111.40	39102
2021-03-23	1112.57	1134.00	1109.82	1122.68	47448
2021-03-24	1129.13	1143.51	1122.10	1126.62	33193
2021-03-25	1128.95	1144.29	1120.76	1140.63	27952
2021-03-26	1143.24	1153.00	1130.61	1151.01	27487
2021-03-29	1149.49	1166.18	1140.30	1155.76	22486
2021-03-30	1162.00	1168.16	1155.04	1156.17	24602
2021-03-31	1154.52	1167.31	1139.62	1139.62	66661
2021-04-01	1138.00	1159.68	1138.00	1156.95	37944
2021-04-05	1160.00	1175.00	1160.00	1173.45	34565
2021-04-06	1173.05	1186.41	1165.20	1174.33	50084
2021-04-07	1173.00	1180.30	1162.42	1169.37	38803
2021-04-08	1166.96	1178.21	1161.31	1169.34	29305
2021-04-09	1177.93	1181.08	1162.40	1174.92	55743
2021-04-12	1173.96	1190.05	1169.46	1183.77	40305
2021-04-13	1182.69	1193.70	1178.30	1186.02	56280
2021-04-14	1190.28	1205.00	1190.28	1199.99	37907
2021-04-15	1200.21	1207.20	1194.88	1205.30	28482
2021-04-16	1208.71	1218.88	1205.51	1214.63	43568
2021-04-19	1216.04	1217.99	1202.48	1211.55	36180
2021-04-20	1202.49	1211.00	1188.94	1197.49	46182
2021-04-21	1198.40	1216.44	1197.42	1214.02	38102
2021-04-22	1209.29	1209.29	1181.29	1184.26	41232
2021-04-23	1186.47	1194.44	1180.34	1188.84	33123
2021-04-26	1195.11	1197.00	1180.71	1181.99	48041
2021-04-27	1180.69	1189.53	1176.47	1188.56	34059
2021-04-28	1190.00	1190.00	1170.36	1178.84	50796
2021-04-29	1189.99	1199.99	1166.85	1173.99	53550
2021-04-30	1170.00	1187.74	1166.01	1176.42	55272
2021-05-03	1186.38	1204.02	1175.56	1190.80	41636
2021-05-04	1188.77	1199.37	1178.11	1181.89	40991
2021-05-05	1182.68	1189.32	1157.09	1185.02	34322
2021-05-06	1192.78	1201.85	1185.07	1198.42	43496
2021-05-07	1189.34	1222.23	1188.61	1220.37	50324
2021-05-10	1225.33	1250.00	1214.34	1215.82	62203
2021-05-11	1203.05	1212.49	1193.36	1194.10	58399
2021-05-12	1197.23	1199.80	1173.84	1176.03	36143
2021-05-13	1190.00	1215.82	1177.99	1212.33	41936
2021-05-14	1219.00	1236.30	1215.91	1233.32	42646
2021-05-17	1225.93	1225.97	1196.36	1201.01	63763
2021-05-18	1200.00	1223.31	1192.10	1210.59	103908
2021-05-19	1207.96	1221.97	1199.00	1219.73	61253
2021-05-20	1223.04	1250.55	1221.75	1248.87	76051
2021-05-21	1250.90	1268.96	1230.49	1239.91	72662
2021-05-24	1237.20	1249.77	1226.34	1230.00	48920
2021-05-25	1230.00	1238.78	1213.98	1217.79	53565
2021-05-26	1215.08	1226.22	1207.08	1208.77	69189
2021-05-27	1217.56	1239.40	1208.27	1233.91	252295
2021-05-28	1240.83	1243.00	1224.87	1225.49	45889
2021-06-01	1233.79	1240.95	1218.49	1229.17	73878
2021-06-02	1237.52	1237.60	1213.75	1227.03	52783
2021-06-03	1218.30	1230.82	1207.60	1226.48	49908
2021-06-04	1232.54	1238.00	1217.21	1228.17	33323
2021-06-07	1227.06	1230.84	1201.12	1210.15	40753
2021-06-08	1212.75	1217.14	1200.00	1209.34	35035
2021-06-09	1205.95	1215.79	1195.60	1197.26	31208
2021-06-10	1206.48	1213.70	1199.00	1201.98	31980
2021-06-11	1207.58	1211.27	1202.11	1205.79	25600
2021-06-14	1208.43	1209.90	1197.00	1203.87	28159
2021-06-15	1207.00	1219.51	1199.00	1214.77	29955
2021-06-16	1220.00	1220.00	1195.15	1199.86	44912
2021-06-17	1205.00	1206.98	1183.21	1186.00	45188
2021-06-18	1174.31	1182.27	1155.00	1155.00	106742
2021-06-21	1165.59	1192.10	1160.01	1184.15	58674
2021-06-22	1185.00	1197.56	1179.13	1186.44	41555
2021-06-23	1184.01	1184.01	1172.64	1172.94	32873
2021-06-24	1175.20	1179.82	1169.60	1173.98	35558
2021-06-25	1172.62	1198.33	1171.00	1195.60	99745
2021-06-28	1200.00	1200.00	1167.50	1182.08	38347
2021-06-29	1188.42	1204.36	1180.13	1196.03	47373
2021-06-30	1198.61	1200.87	1178.14	1186.71	56982
2021-07-01	1188.55	1219.69	1186.12	1213.84	47373
2021-07-02	1213.30	1223.56	1207.00	1218.84	37316
2021-07-06	1221.26	1224.95	1201.06	1218.41	62697
2021-07-07	1216.00	1255.09	1212.75	1246.82	83156
2021-07-08	1234.00	1237.38	1206.39	1210.39	50548
2021-07-09	1225.00	1238.52	1218.56	1238.29	75890
2021-07-12	1221.12	1230.17	1201.15	1209.99	95111
2021-07-13	1204.62	1210.08	1186.04	1191.71	50518
2021-07-14	1199.04	1200.54	1186.69	1190.52	30877
2021-07-15	1183.04	1203.03	1175.35	1202.88	59638
2021-07-16	1210.00	1221.57	1203.00	1216.01	41644
2021-07-19	1200.00	1209.13	1176.52	1184.00	65819
2021-07-20	1192.91	1231.20	1187.32	1213.55	63619
2021-07-21	1221.17	1242.10	1220.03	1231.25	38871
2021-07-22	1235.07	1244.43	1215.87	1216.48	33141
2021-07-23	1226.28	1243.91	1222.94	1229.33	35163
2021-07-26	1221.03	1235.16	1212.15	1213.58	44007
2021-07-27	1209.97	1227.79	1200.00	1216.05	32306
2021-07-28	1220.00	1234.49	1193.65	1197.81	37138
2021-07-29	1208.13	1216.94	1197.81	1208.52	24650
2021-07-30	1202.47	1217.30	1201.62	1206.17	26894
2021-08-02	1213.25	1229.00	1202.87	1206.27	24431
2021-08-03	1208.45	1216.01	1192.52	1206.50	28703
2021-08-04	1234.77	1249.94	1210.14	1210.14	64082
2021-08-05	1214.06	1243.62	1210.00	1242.08	40076
2021-08-06	1247.62	1265.71	1247.62	1257.20	42149
2021-08-09	1255.80	1260.22	1244.63	1255.99	35785
2021-08-10	1255.98	1278.08	1248.03	1258.80	51276
2021-08-11	1266.66	1287.83	1266.00	1282.99	31142
2021-08-12	1288.00	1288.00	1271.68	1280.21	21169
2021-08-13	1280.53	1284.49	1270.80	1275.69	25925
2021-08-16	1268.00	1282.55	1260.84	1273.93	23158
2021-08-17	1270.37	1282.52	1260.12	1264.46	28823
2021-08-18	1259.16	1278.63	1258.00	1258.32	23983
2021-08-19	1246.24	1267.94	1245.00	1255.35	26382
2021-08-20	1253.03	1274.00	1250.01	1268.88	23417
2021-08-23	1270.65	1277.98	1258.83	1258.83	24801
2021-08-24	1259.99	1272.12	1257.30	1262.26	20515
2021-08-25	1262.62	1280.00	1260.28	1272.32	22811
2021-08-26	1274.42	1279.32	1260.00	1264.38	16495
2021-08-27	1261.89	1276.25	1261.70	1272.80	19457
2021-08-30	1271.06	1272.80	1250.53	1262.45	28267
2021-08-31	1260.30	1275.77	1260.30	1270.25	28948
2021-09-01	1275.00	1279.50	1260.50	1269.12	28718
2021-09-02	1271.91	1274.14	1260.12	1265.50	18306
2021-09-03	1266.83	1266.83	1253.82	1255.66	17735
2021-09-07	1252.00	1252.00	1234.58	1238.47	34962
2021-09-08	1237.49	1262.86	1236.58	1262.51	41751
2021-09-09	1254.00	1266.39	1246.34	1248.92	30690
2021-09-10	1253.00	1255.32	1232.96	1233.92	24881
2021-09-13	1246.32	1252.63	1232.90	1247.22	31690
2021-09-14	1248.65	1254.30	1225.07	1227.96	30477
2021-09-15	1223.00	1231.30	1206.27	1220.01	36013
2021-09-16	1224.98	1230.00	1214.81	1218.81	29581
2021-09-17	1220.68	1229.60	1203.02	1209.53	96318
2021-09-20	1199.32	1201.00	1180.01	1198.59	41721
2021-09-21	1207.28	1214.07	1199.25	1201.13	28743
2021-09-22	1208.49	1223.95	1205.49	1217.95	31484
2021-09-23	1221.82	1234.54	1210.35	1212.85	33883
2021-09-24	1210.00	1231.95	1210.00	1227.00	25526
2021-09-27	1232.00	1245.63	1218.10	1220.00	39974
2021-09-28	1217.74	1224.82	1194.00	1194.50	34251
2021-09-29	1201.10	1213.73	1195.00	1207.84	46356
2021-09-30	1212.40	1224.88	1194.86	1195.13	38446
2021-10-01	1201.88	1208.97	1179.00	1201.89	64946
2021-10-04	1198.88	1230.80	1195.99	1199.87	37695
2021-10-05	1202.58	1233.80	1191.48	1227.23	50577
2021-10-06	1218.87	1244.44	1215.89	1244.44	37445
2021-10-07	1255.00	1266.00	1250.02	1255.05	41228
2021-10-08	1259.60	1274.40	1256.95	1265.76	31436
2021-10-11	1265.76	1274.32	1239.01	1239.70	46095
2021-10-12	1248.75	1272.40	1239.90	1258.63	46203
2021-10-13	1264.18	1274.99	1243.51	1270.15	45294
2021-10-14	1276.00	1299.97	1275.02	1296.64	64272
2021-10-15	1300.00	1319.45	1296.10	1319.45	251150
2021-10-18	1310.64	1315.98	1289.61	1296.90	59093
2021-10-19	1305.92	1312.40	1292.65	1310.56	44892
2021-10-20	1313.45	1329.98	1312.97	1323.71	44537
2021-10-21	1320.28	1323.71	1309.05	1317.57	52035
2021-10-22	1317.34	1324.94	1310.02	1321.14	44412
2021-10-25	1324.99	1333.99	1309.88	1330.53	31215
2021-10-26	1333.10	1339.59	1325.00	1325.59	27744
2021-10-27	1321.31	1343.56	1302.00	1302.00	35300
2021-10-28	1305.00	1327.48	1303.97	1325.05	24396
2021-10-29	1321.95	1330.68	1311.16	1313.13	31554
2021-11-01	1316.26	1323.69	1305.50	1316.09	24700
2021-11-02	1316.81	1335.45	1306.73	1329.57	25798
2021-11-03	1318.02	1338.90	1301.33	1310.83	62081
2021-11-04	1318.62	1322.92	1295.01	1300.76	25282
2021-11-05	1313.33	1323.48	1301.08	1312.71	30303
2021-11-08	1318.52	1327.93	1311.00	1311.00	18877
2021-11-09	1311.00	1312.00	1296.90	1304.39	15352
2021-11-10	1300.14	1313.60	1295.60	1301.54	21409
2021-11-11	1305.24	1312.67	1294.06	1298.37	18809
2021-11-12	1299.97	1303.59	1283.40	1289.73	28190
2021-11-15	1298.87	1298.87	1271.34	1277.80	43556
2021-11-16	1280.00	1290.09	1275.02	1276.04	28300
2021-11-17	1277.00	1287.89	1258.15	1264.36	57700
2021-11-18	1263.03	1272.99	1247.45	1253.07	49541
2021-11-19	1244.33	1251.27	1230.01	1241.50	51625
2021-11-22	1244.66	1274.94	1240.39	1261.87	49244
2021-11-23	1264.68	1288.94	1261.04	1287.59	46154
2021-11-24	1286.57	1290.00	1272.23	1278.90	29290
2021-11-26	1244.05	1259.98	1234.60	1245.34	30691
2021-11-29	1255.73	1255.73	1237.51	1243.74	43201
2021-11-30	1233.99	1235.51	1191.08	1194.82	76812
2021-12-01	1211.00	1234.76	1187.30	1188.06	60299
2021-12-02	1197.31	1234.65	1190.05	1222.64	46140
2021-12-03	1225.27	1239.00	1198.54	1208.88	60136
2021-12-06	1224.14	1254.32	1223.10	1243.02	48080
2021-12-07	1251.94	1264.14	1242.06	1249.50	30820
2021-12-08	1253.06	1259.80	1240.00	1244.23	26017
2021-12-09	1237.18	1242.11	1226.82	1227.67	31181
2021-12-10	1234.32	1245.01	1221.60	1241.78	39149
2021-12-13	1236.55	1248.79	1217.10	1229.82	40994
2021-12-14	1227.88	1252.92	1215.32	1236.34	42208
2021-12-15	1233.85	1245.18	1220.00	1226.72	53616
2021-12-16	1231.69	1250.00	1227.01	1230.36	59029
2021-12-17	1232.65	1240.48	1216.20	1220.25	74305
2021-12-20	1208.18	1210.00	1180.08	1192.25	69672
2021-12-21	1189.62	1214.92	1182.48	1188.00	88656
2021-12-22	1185.98	1206.94	1185.98	1204.57	41221
2021-12-23	1206.38	1216.00	1202.59	1208.69	29137
2021-12-27	1204.43	1221.66	1197.67	1218.22	29762
2021-12-28	1211.40	1236.04	1211.40	1228.76	25597
2021-12-29	1230.00	1242.70	1229.98	1239.64	24853
2021-12-30	1236.00	1246.19	1230.09	1230.46	24195
2021-12-31	1226.31	1241.92	1226.31	1234.00	20673
2022-01-03	1235.24	1238.85	1217.08	1223.49	30780
2022-01-04	1230.40	1257.86	1230.00	1236.93	52581
2022-01-05	1237.47	1252.46	1233.02	1233.07	40151
2022-01-06	1239.57	1249.99	1232.83	1240.67	54557
2022-01-07	1241.23	1259.56	1235.80	1254.75	32892
2022-01-10	1258.13	1259.00	1242.64	1256.03	42033
2022-01-11	1260.00	1260.00	1242.60	1255.00	40115
2022-01-12	1255.00	1265.07	1248.72	1263.38	52514
2022-01-13	1269.78	1285.03	1267.00	1269.68	38499
2022-01-14	1259.99	1283.09	1255.22	1276.61	38470
2022-01-18	1274.33	1279.96	1255.67	1259.73	37776
2022-01-19	1270.54	1270.54	1235.98	1237.74	28658
2022-01-20	1244.10	1267.80	1232.34	1234.95	40012
2022-01-21	1227.43	1244.68	1210.30	1218.22	73588
2022-01-24	1200.00	1233.80	1181.20	1229.41	68630
2022-01-25	1217.05	1219.08	1183.01	1187.82	91535
2022-01-26	1200.96	1216.92	1181.00	1190.22	52165
2022-01-27	1199.85	1224.55	1180.00	1186.53	42833
2022-01-28	1190.13	1215.00	1181.49	1212.50	44288
2022-01-31	1205.08	1235.00	1200.01	1232.74	53882
2022-02-01	1230.46	1264.97	1214.43	1263.05	69557
2022-02-02	1265.00	1296.90	1251.00	1291.38	67198
2022-02-03	1284.37	1291.54	1251.02	1260.18	66895
2022-02-04	1268.59	1284.70	1251.60	1260.61	55393
2022-02-07	1264.96	1275.83	1252.02	1263.59	42070
2022-02-08	1267.08	1278.34	1261.58	1273.37	32070
2022-02-09	1277.37	1285.00	1256.51	1260.97	41705
2022-02-10	1260.67	1270.00	1248.00	1253.36	35003
2022-02-11	1253.83	1265.22	1233.14	1242.00	34959
2022-02-14	1239.86	1245.95	1224.97	1235.50	45444
2022-02-15	1249.40	1265.95	1244.00	1260.89	51932
2022-02-16	1254.19	1277.76	1254.19	1275.06	48348
2022-02-17	1268.62	1268.62	1241.02	1250.39	30302
2022-02-18	1251.17	1263.78	1246.85	1253.00	28799
2022-02-22	1259.48	1260.38	1233.01	1240.14	34293
2022-02-23	1245.46	1255.35	1217.93	1221.73	51836
2022-02-24	1194.91	1214.53	1185.00	1212.63	61833
2022-02-25	1222.07	1259.70	1222.01	1255.49	44163
2022-02-28	1233.16	1246.27	1220.02	1242.91	69070
2022-03-01	1229.52	1239.74	1214.23	1226.64	66552
2022-03-02	1228.96	1259.83	1224.13	1258.21	61731
2022-03-03	1262.03	1266.08	1247.06	1260.21	34856
2022-03-04	1253.10	1261.14	1239.67	1259.24	58537
2022-03-07	1247.28	1254.62	1216.57	1218.98	64531
2022-03-08	1218.02	1247.63	1200.34	1218.31	83563
2022-03-09	1256.44	1273.65	1242.85	1265.22	82697
2022-03-10	1257.02	1287.52	1245.51	1281.88	102492
2022-03-11	1287.80	1313.51	1281.01	1301.66	86739
2022-03-14	1319.99	1363.44	1304.50	1355.51	135797
2022-03-15	1367.99	1389.19	1355.10	1372.79	113006
2022-03-16	1385.50	1387.18	1355.68	1383.72	91375
2022-03-17	1375.21	1417.05	1366.20	1412.55	106361
2022-03-18	1423.33	1430.16	1395.00	1429.00	108430
2022-03-21	1450.00	1467.29	1419.16	1444.66	117789
2022-03-22	1446.96	1469.33	1437.10	1463.97	91450
2022-03-23	1453.47	1478.49	1452.01	1469.50	68358
2022-03-24	1475.00	1504.24	1473.11	1504.21	117996
2022-03-25	1501.75	1513.00	1492.48	1502.58	83194
2022-03-28	1500.00	1500.00	1465.51	1487.29	71702
2022-03-29	1502.89	1502.89	1476.30	1491.98	89205
2022-03-30	1492.14	1496.89	1482.24	1492.89	49659
2022-03-31	1490.00	1498.03	1472.92	1475.24	83848
2022-04-01	1492.00	1498.48	1477.42	1493.22	70699
2022-04-04	1490.87	1490.87	1473.18	1476.21	75787
2022-04-05	1466.26	1486.89	1465.01	1473.69	76672
2022-04-06	1474.98	1503.70	1474.98	1495.53	41585
2022-04-07	1490.76	1510.00	1485.83	1485.83	61798
2022-04-08	1487.20	1499.00	1480.94	1482.48	63258
2022-04-11	1484.69	1499.59	1475.57	1477.20	53361
2022-04-12	1477.45	1492.64	1474.26	1480.59	42474
2022-04-13	1475.50	1488.60	1471.94	1479.23	35107
2022-04-14	1480.97	1487.10	1472.04	1475.00	82244
2022-04-18	1474.00	1489.02	1472.00	1478.87	34229
2022-04-19	1486.36	1489.95	1468.00	1471.74	41636
2022-04-20	1482.65	1498.81	1476.77	1497.39	32070
2022-04-21	1502.51	1519.25	1482.12	1483.21	50725
2022-04-22	1481.93	1483.98	1463.52	1464.64	38196
2022-04-25	1456.00	1456.00	1419.07	1451.37	56452
2022-04-26	1440.06	1454.91	1424.72	1424.72	41122
2022-04-27	1427.59	1440.97	1389.77	1400.02	72534
2022-04-28	1405.77	1409.99	1377.56	1397.83	56433
2022-04-29	1394.36	1397.90	1351.40	1353.28	50824
2022-05-02	1345.19	1363.66	1326.11	1348.73	52761
2022-05-03	1351.09	1359.94	1340.68	1343.43	53226
2022-05-04	1343.60	1369.78	1335.77	1368.79	49694
2022-05-05	1351.18	1368.00	1324.57	1336.53	49101
2022-05-06	1324.10	1332.16	1308.80	1329.02	67154
2022-05-09	1315.20	1323.09	1282.53	1287.07	54672
2022-05-10	1302.94	1318.83	1275.03	1287.39	55648
2022-05-11	1289.77	1314.02	1281.20	1283.18	41955
2022-05-12	1275.93	1297.43	1275.13	1291.06	74591
2022-05-13	1302.94	1331.39	1302.10	1325.45	49406
2022-05-16	1326.50	1339.19	1320.32	1325.11	36353
2022-05-17	1372.14	1379.99	1346.02	1364.07	66517
2022-05-18	1356.59	1371.77	1345.37	1348.89	61119
2022-05-19	1335.23	1364.63	1322.41	1354.87	53935
2022-05-20	1361.07	1370.00	1307.26	1333.08	82372
2022-05-23	1338.57	1360.02	1325.20	1351.34	41215
2022-05-24	1348.48	1350.13	1321.16	1341.66	26724
2022-05-25	1340.00	1349.02	1333.54	1340.00	41195
2022-05-26	1344.00	1388.37	1344.00	1377.07	38833
2022-05-27	1389.08	1405.11	1383.20	1403.91	31381
2022-05-31	1393.28	1393.28	1361.20	1369.43	83063
2022-06-01	1380.22	1386.50	1345.66	1367.74	43017
2022-06-02	1374.97	1392.02	1354.79	1388.44	32896
2022-06-03	1376.01	1391.38	1369.13	1380.16	28723
2022-06-06	1390.33	1403.30	1384.74	1392.25	27151
2022-06-07	1384.65	1411.77	1375.01	1408.67	47920
2022-06-08	1399.00	1407.75	1370.00	1380.36	38970
2022-06-09	1376.01	1383.10	1344.61	1346.63	21780
2022-06-10	1333.49	1345.78	1315.25	1330.89	23168
2022-06-13	1302.00	1309.35	1286.40	1291.34	39263
2022-06-14	1293.51	1315.53	1287.32	1296.65	35269
2022-06-15	1309.48	1328.36	1288.04	1299.25	37245
2022-06-16	1279.56	1287.70	1254.50	1261.21	42107
2022-06-17	1252.05	1292.66	1251.77	1282.20	86819
2022-06-21	1293.59	1300.00	1281.76	1284.83	41562
2022-06-22	1272.50	1281.00	1262.42	1270.02	35870
2022-06-23	1270.72	1290.03	1258.50	1270.59	27740
2022-06-24	1279.91	1296.46	1267.30	1292.86	131972
2022-06-27	1285.22	1313.31	1278.57	1303.87	42663
2022-06-28	1312.04	1332.30	1295.63	1297.84	34576
2022-06-29	1297.84	1307.49	1277.08	1285.93	43209
2022-06-30	1275.07	1301.22	1265.63	1293.25	49692
2022-07-01	1289.00	1327.34	1280.32	1321.87	34890
2022-07-05	1302.59	1317.48	1271.67	1295.77	43289
2022-07-06	1296.85	1311.54	1272.17	1300.11	38776
2022-07-07	1309.80	1318.90	1300.50	1301.93	41176
2022-07-08	1308.01	1316.00	1291.65	1296.51	34927
2022-07-11	1295.00	1310.05	1289.71	1305.00	50799
2022-07-12	1302.36	1335.10	1300.52	1305.96	61341
2022-07-13	1300.00	1312.21	1282.57	1300.01	50136
2022-07-14	1277.60	1281.05	1240.23	1243.46	54439
2022-07-15	1254.15	1284.96	1245.64	1272.57	362949
2022-07-18	1273.72	1283.11	1252.46	1253.78	40590
2022-07-19	1265.61	1278.76	1259.91	1276.01	49134
2022-07-20	1274.02	1289.90	1265.73	1271.97	35957
2022-07-21	1273.72	1276.13	1258.25	1274.21	33050
2022-07-22	1273.96	1282.25	1257.04	1262.68	34127
2022-07-25	1272.46	1290.31	1266.85	1280.28	30844
2022-07-26	1282.26	1296.82	1280.23	1283.06	31386
2022-07-27	1288.55	1297.42	1277.36	1297.40	38081
2022-07-28	1298.25	1299.97	1262.08	1274.23	54592
2022-07-29	1285.18	1306.40	1281.01	1297.14	89432
2022-08-01	1299.48	1305.23	1266.00	1277.04	57671
2022-08-02	1281.99	1286.00	1253.80	1253.80	39185
2022-08-03	1240.00	1240.00	1171.01	1215.08	137338
2022-08-04	1220.94	1221.98	1179.00	1181.86	95067
2022-08-05	1181.00	1197.69	1165.18	1167.94	65537
2022-08-08	1190.12	1197.49	1162.00	1186.76	69654
2022-08-09	1183.00	1195.67	1164.78	1177.58	68059
2022-08-10	1194.00	1205.96	1190.00	1199.66	55287
2022-08-11	1206.00	1222.03	1205.44	1217.84	51382
2022-08-12	1221.94	1231.75	1209.98	1227.66	41873
2022-08-15	1222.52	1234.99	1208.00	1230.47	38439
2022-08-16	1231.00	1267.53	1231.00	1263.62	60112
2022-08-17	1256.86	1269.95	1253.94	1263.04	30207
2022-08-18	1268.39	1275.00	1259.01	1271.89	33805
2022-08-19	1261.23	1264.50	1245.01	1249.25	30563
2022-08-22	1237.69	1241.67	1211.26	1213.54	28109
2022-08-23	1212.70	1220.22	1206.92	1214.01	34091
2022-08-24	1219.35	1226.40	1211.90	1218.04	32914
2022-08-25	1227.80	1234.88	1223.48	1232.31	25702
2022-08-26	1230.97	1237.71	1206.98	1219.68	33433
2022-08-29	1212.55	1226.68	1200.00	1214.32	35199
2022-08-30	1223.89	1224.86	1192.24	1192.24	40614
2022-08-31	1190.10	1207.68	1190.10	1194.11	47346
2022-09-01	1195.89	1202.01	1179.33	1198.15	42495
2022-09-02	1208.99	1218.08	1177.29	1181.38	31471
2022-09-06	1188.68	1194.81	1180.70	1186.66	34437
2022-09-07	1186.57	1201.94	1186.01	1193.89	51343
2022-09-08	1187.60	1210.41	1185.07	1206.63	37542
2022-09-09	1208.69	1216.99	1196.60	1200.16	40087
2022-09-12	1200.43	1213.60	1193.27	1199.83	38886
2022-09-13	1180.68	1194.26	1179.40	1186.62	43731
2022-09-14	1196.10	1206.00	1181.88	1190.34	58895
2022-09-15	1184.36	1210.54	1182.24	1191.42	63235
2022-09-16	1177.60	1188.19	1169.00	1182.97	108498
2022-09-19	1175.77	1203.17	1175.77	1199.61	47690
2022-09-20	1192.01	1195.00	1169.74	1176.20	65479
2022-09-21	1178.30	1186.30	1138.64	1138.64	52811
2022-09-22	1136.00	1142.74	1113.84	1118.62	28715
2022-09-23	1105.17	1109.53	1085.04	1101.57	51743
2022-09-26	1092.11	1100.86	1064.09	1069.89	36088
2022-09-27	1073.20	1083.59	1067.60	1081.58	49555
2022-09-28	1088.92	1112.69	1081.50	1102.10	45933
2022-09-29	1098.70	1107.48	1075.11	1101.49	71829
2022-09-30	1099.63	1111.31	1084.08	1084.22	65395
2022-10-03	1094.89	1137.30	1085.09	1129.18	39756
2022-10-04	1139.85	1177.95	1136.54	1171.06	56786
2022-10-05	1151.91	1165.54	1144.89	1148.80	33860
2022-10-06	1153.61	1155.83	1135.01	1144.01	41892
2022-10-07	1133.52	1176.70	1118.54	1151.88	118474
2022-10-10	1157.32	1173.89	1153.78	1159.38	64900
2022-10-11	1156.72	1166.18	1133.55	1146.41	50240
2022-10-12	1141.09	1146.39	1126.47	1126.47	49738
2022-10-13	1112.04	1161.11	1102.22	1153.00	63866
2022-10-14	1154.99	1173.23	1131.11	1133.60	37867
2022-10-17	1144.32	1158.08	1142.25	1147.46	50840
2022-10-18	1169.84	1171.98	1158.00	1168.15	43236
2022-10-19	1163.52	1178.45	1149.98	1161.78	26924
2022-10-20	1157.21	1166.77	1111.30	1120.45	38163
2022-10-21	1121.06	1140.40	1109.00	1133.32	39903
2022-10-24	1143.49	1163.20	1134.01	1147.69	38428
2022-10-25	1139.36	1159.11	1130.17	1153.46	33567
2022-10-26	1161.04	1169.96	1147.51	1157.95	32223
2022-10-27	1160.12	1182.77	1160.12	1165.65	49910
2022-10-28	1172.08	1206.20	1165.99	1201.58	35644
2022-10-31	1198.17	1218.06	1182.13	1206.10	45678
2022-11-01	1208.48	1222.00	1197.78	1207.07	35539
2022-11-02	1204.21	1233.73	1201.34	1207.25	59870
2022-11-03	1204.81	1234.69	1190.51	1220.74	59796
2022-11-04	1230.91	1231.69	1198.95	1211.01	37715
2022-11-07	1221.30	1240.44	1206.10	1234.72	34880
2022-11-08	1231.50	1236.37	1207.09	1218.90	27391
2022-11-09	1213.98	1225.31	1203.73	1215.26	34006
2022-11-10	1246.61	1286.58	1235.00	1284.93	53227
2022-11-11	1299.41	1300.00	1268.37	1287.13	44549
2022-11-14	1284.47	1291.77	1263.00	1271.18	48869
2022-11-15	1280.00	1280.00	1250.00	1258.03	37770
2022-11-16	1256.00	1277.22	1251.96	1265.63	26101
2022-11-17	1254.94	1262.79	1245.42	1256.07	36578
2022-11-18	1259.55	1275.78	1254.79	1259.29	23107
2022-11-21	1263.29	1284.34	1259.79	1266.60	18084
2022-11-22	1270.00	1283.10	1267.88	1274.08	25688
2022-11-23	1279.37	1288.17	1272.89	1281.61	20324
2022-11-25	1289.16	1311.13	1284.11	1304.92	18396
2022-11-28	1300.64	1304.50	1286.77	1288.14	28329
2022-11-29	1284.34	1297.78	1275.27	1290.61	26622
2022-11-30	1283.28	1329.51	1279.41	1324.84	62626
2022-12-01	1333.38	1345.01	1321.67	1344.60	51537
2022-12-02	1334.22	1356.37	1333.39	1343.77	33562
2022-12-05	1331.02	1338.73	1295.66	1304.62	27240
2022-12-06	1303.90	1316.46	1290.00	1315.34	34302
2022-12-07	1307.06	1328.44	1290.00	1294.20	21347
2022-12-08	1291.53	1307.68	1282.28	1289.36	20195
2022-12-09	1280.95	1300.45	1280.95	1298.06	34686
2022-12-12	1295.83	1297.34	1276.18	1292.76	29807
2022-12-13	1322.52	1325.00	1285.54	1289.52	39605
2022-12-14	1278.68	1305.02	1278.68	1292.35	32909
2022-12-15	1264.86	1294.05	1261.30	1280.00	33206
2022-12-16	1266.64	1275.01	1250.01	1253.44	57605
2022-12-19	1250.86	1278.51	1250.86	1260.23	25430
2022-12-20	1265.18	1275.15	1258.97	1269.42	26700
2022-12-21	1280.64	1297.57	1268.71	1290.30	24051
2022-12-22	1290.76	1294.84	1272.06	1289.29	34334
2022-12-23	1287.50	1314.64	1286.18	1307.64	23967
2022-12-27	1312.02	1322.64	1300.63	1316.07	19747
2022-12-28	1315.00	1324.19	1300.57	1304.20	20259
2022-12-29	1306.49	1332.55	1303.00	1326.20	33105
2022-12-30	1317.89	1326.02	1303.00	1317.49	23092
2023-01-03	1317.00	1333.79	1306.28	1321.97	41094
2023-01-04	1325.56	1361.19	1324.04	1348.00	51910
2023-01-05	1344.87	1364.97	1340.19	1353.83	58428
2023-01-06	1361.47	1389.00	1358.36	1383.99	25977
2023-01-09	1383.03	1394.37	1355.00	1363.22	29771
2023-01-10	1368.54	1378.95	1358.00	1371.67	30512
2023-01-11	1373.99	1391.48	1359.41	1389.12	34334
2023-01-12	1388.61	1409.22	1375.90	1401.99	33075
2023-01-13	1394.50	1442.80	1387.11	1439.96	43635
2023-01-17	1435.24	1458.56	1393.41	1403.26	59947
2023-01-18	1409.89	1423.53	1376.62	1380.35	30593
2023-01-19	1370.62	1378.70	1361.30	1371.73	23966
2023-01-20	1376.40	1384.99	1361.29	1380.56	27148
2023-01-23	1384.91	1396.51	1376.01	1391.35	26900
2023-01-24	1399.00	1421.04	1376.40	1389.55	30476
2023-01-25	1383.25	1405.13	1381.52	1403.38	18623
2023-01-26	1409.13	1416.01	1400.03	1405.35	19534
2023-01-27	1413.06	1414.77	1392.79	1396.55	20713
2023-01-30	1396.69	1411.41	1384.57	1395.21	31975
2023-01-31	1396.82	1415.75	1380.61	1408.98	34389
2023-02-01	1396.41	1412.04	1384.19	1401.15	37675
2023-02-02	1380.00	1380.00	1300.75	1303.64	113917
2023-02-03	1307.19	1347.21	1307.19	1335.60	52985
2023-02-06	1331.91	1356.91	1324.57	1354.57	36400
2023-02-07	1358.96	1407.20	1350.97	1400.68	42630
2023-02-08	1391.76	1407.28	1370.00	1372.34	40415
2023-02-09	1374.38	1397.17	1351.19	1355.00	35142
2023-02-10	1352.99	1364.65	1345.00	1358.25	27326
2023-02-13	1359.98	1379.24	1357.14	1367.96	35449
2023-02-14	1368.47	1378.94	1344.69	1347.86	40823
2023-02-15	1342.79	1359.84	1329.59	1347.82	36583
2023-02-16	1341.10	1348.00	1322.00	1322.12	32033
2023-02-17	1321.99	1338.00	1314.19	1326.57	32145
2023-02-21	1326.33	1346.85	1313.76	1337.32	45771
2023-02-22	1336.18	1352.77	1323.00	1335.31	42132
2023-02-23	1347.88	1350.27	1321.91	1337.60	36714
2023-02-24	1329.98	1337.00	1320.62	1335.71	32103
2023-02-27	1335.45	1350.40	1322.65	1325.66	36211
2023-02-28	1329.61	1338.03	1319.91	1329.86	43469
2023-03-01	1325.82	1336.93	1315.19	1327.69	35236
2023-03-02	1324.48	1355.30	1314.00	1336.99	41575
2023-03-03	1340.00	1354.33	1330.75	1344.35	21790
2023-03-06	1344.99	1350.00	1332.49	1334.69	40537
2023-03-07	1330.21	1337.16	1306.43	1323.27	51047
2023-03-08	1323.99	1337.54	1306.65	1316.31	33619
2023-03-09	1306.00	1316.75	1282.11	1285.71	31426
2023-03-10	1277.93	1285.22	1247.63	1262.31	47099
2023-03-13	1241.51	1253.04	1217.17	1234.15	43306
2023-03-14	1257.14	1271.53	1239.41	1259.08	38645
2023-03-15	1233.46	1240.10	1196.17	1213.33	53905
2023-03-16	1207.86	1261.73	1203.44	1237.89	62698
2023-03-17	1230.56	1232.14	1186.56	1191.46	129981
2023-03-20	1199.99	1236.88	1189.96	1231.58	55754
2023-03-21	1250.17	1254.79	1235.85	1243.80	31518
2023-03-22	1244.82	1246.61	1224.32	1224.32	61782
2023-03-23	1226.64	1231.18	1210.01	1217.05	44774
2023-03-24	1206.03	1222.59	1201.36	1215.92	35897
2023-03-27	1231.51	1243.90	1225.03	1232.18	33913
2023-03-28	1230.64	1245.53	1226.30	1238.49	36310
2023-03-29	1248.93	1263.78	1242.01	1260.00	45829
2023-03-30	1267.32	1274.10	1253.47	1262.74	26890
2023-03-31	1272.08	1279.85	1263.04	1277.41	32115
2023-04-03	1282.02	1303.82	1282.02	1296.46	49676
2023-04-04	1300.47	1306.44	1280.67	1294.30	50655
2023-04-05	1290.53	1303.43	1287.18	1297.82	28155
2023-04-06	1298.00	1318.81	1298.00	1318.71	31612
2023-04-10	1311.01	1316.10	1295.57	1304.58	33453
2023-04-11	1302.40	1322.69	1298.73	1316.76	21646
2023-04-12	1326.16	1337.00	1318.57	1327.80	27285
2023-04-13	1325.58	1347.86	1320.29	1342.51	25780
2023-04-14	1341.90	1344.59	1316.42	1319.68	29371
2023-04-17	1315.98	1342.56	1310.51	1339.79	27047
2023-04-18	1343.12	1361.48	1339.83	1355.39	37315
2023-04-19	1358.82	1367.06	1356.22	1357.26	25403
2023-04-20	1357.70	1362.85	1348.23	1357.23	26151
2023-04-21	1357.32	1357.32	1318.60	1329.56	51611
2023-04-24	1333.18	1348.98	1323.29	1332.51	25964
2023-04-25	1325.00	1338.93	1318.45	1318.45	30473
2023-04-26	1322.05	1339.56	1310.52	1311.48	38242
2023-04-27	1310.00	1335.77	1272.43	1323.64	58792
2023-04-28	1323.63	1377.51	1314.29	1368.53	52260
2023-05-01	1360.63	1395.53	1360.63	1374.88	29439
2023-05-02	1366.75	1367.93	1325.24	1346.73	24694
2023-05-03	1354.86	1364.82	1343.20	1343.20	30527
2023-05-04	1342.49	1343.37	1319.03	1336.50	28530
2023-05-05	1350.34	1365.00	1343.70	1352.13	26773
2023-05-08	1359.84	1376.74	1348.03	1373.95	27162
2023-05-09	1364.09	1376.70	1360.00	1368.72	20980
2023-05-10	1382.25	1382.25	1355.65	1366.62	21666
2023-05-11	1363.00	1376.51	1351.68	1373.87	21612
2023-05-12	1378.53	1384.00	1360.08	1369.02	19103
2023-05-15	1373.56	1380.00	1368.89	1370.78	21519
2023-05-16	1365.96	1370.00	1350.07	1357.31	22708
2023-05-17	1361.57	1363.80	1338.75	1348.09	26594
2023-05-18	1338.49	1357.77	1331.65	1350.22	26920
2023-05-19	1363.74	1369.69	1353.37	1359.37	27484
2023-05-22	1359.70	1367.01	1334.52	1359.04	33660
2023-05-23	1352.81	1354.40	1333.66	1341.27	33558
2023-05-24	1336.25	1338.74	1317.01	1318.55	29529
2023-05-25	1316.89	1327.99	1301.78	1313.95	27082
2023-05-26	1321.31	1339.29	1312.51	1328.65	39865
2023-05-30	1320.00	1340.88	1319.04	1337.19	32691
2023-05-31	1334.99	1335.84	1310.01	1314.73	101196
2023-06-01	1321.30	1336.12	1308.40	1331.18	42168
2023-06-02	1336.19	1365.00	1333.20	1362.18	43048
2023-06-05	1368.52	1359.57	1333.78	1362.18	32470
2023-06-06	1337.92	1353.91	1331.15	1350.16	21127
2023-06-07	1354.79	1368.00	1343.28	1361.04	25260
2023-06-08	1357.17	1357.17	1342.43	1343.08	22676
2023-06-09	1340.47	1356.23	1337.00	1342.27	24478
2023-06-12	1341.18	1344.09	1330.05	1336.54	16862
2023-06-13	1343.46	1367.00	1343.46	1345.95	20861
2023-06-14	1341.74	1347.43	1327.07	1330.70	37184
2023-06-15	1328.64	1343.30	1326.51	1338.48	35673
2023-06-16	1347.62	1358.55	1338.72	1343.69	53666
2023-06-20	1349.38	1349.88	1329.50	1336.74	35072
2023-06-21	1337.99	1345.78	1328.56	1337.07	41736
2023-06-22	1337.07	1337.07	1322.57	1331.52	34827
2023-06-23	1327.83	1332.34	1315.99	1324.05	104858
2023-06-26	1326.02	1349.38	1326.02	1335.13	41826
2023-06-27	1341.14	1356.45	1334.00	1342.94	34139
2023-06-28	1340.77	1348.29	1316.06	1333.55	40630
2023-06-29	1336.39	1372.51	1336.02	1372.46	41416
2023-06-30	1375.28	1400.00	1375.06	1383.18	44364
2023-07-03	1377.00	1386.51	1352.90	1370.01	20821
2023-07-05	1358.05	1373.81	1345.00	1368.55	25494
2023-07-06	1360.00	1376.00	1359.00	1365.16	29364
2023-07-07	1360.00	1391.74	1360.00	1377.90	24867
2023-07-10	1375.91	1394.74	1368.44	1368.47	22298
2023-07-11	1368.64	1391.62	1368.64	1390.44	22538
2023-07-12	1396.44	1399.94	1383.15	1386.72	19867
2023-07-13	1393.64	1400.00	1381.73	1384.60	33197
2023-07-14	1387.28	1392.33	1375.01	1379.52	36053
2023-07-17	1380.12	1410.30	1376.04	1394.19	25569
2023-07-18	1391.65	1409.35	1391.65	1395.50	16913
2023-07-19	1395.00	1406.30	1388.60	1402.16	29274
2023-07-20	1404.67	1430.45	1402.68	1428.43	29108
2023-07-21	1434.28	1439.08	1421.59	1435.34	25482
2023-07-24	1431.96	1440.99	1420.90	1424.97	23846
2023-07-25	1429.86	1434.35	1420.96	1420.99	19666
2023-07-26	1424.99	1448.49	1423.60	1438.92	32494
2023-07-27	1441.78	1454.59	1427.56	1445.41	33654
2023-07-28	1455.00	1457.71	1444.54	1447.48	32169
2023-07-31	1444.78	1457.23	1440.73	1449.71	31100
2023-08-01	1443.06	1458.06	1433.73	1435.10	30428
2023-08-02	1432.01	1446.64	1431.10	1445.33	32588
2023-08-03	1443.00	1474.67	1427.44	1474.64	34731
2023-08-04	1474.51	1482.66	1460.03	1467.03	38475
2023-08-07	1479.26	1507.95	1471.05	1498.75	32079
2023-08-08	1493.79	1513.45	1492.10	1500.75	39325
2023-08-09	1501.00	1515.40	1494.78	1502.01	27453
2023-08-10	1509.88	1519.96	1502.59	1504.52	31382
2023-08-11	1500.62	1514.51	1500.00	1506.20	29026
2023-08-14	1508.20	1511.00	1499.39	1504.99	36120
2023-08-15	1494.46	1502.85	1490.50	1494.94	25904
2023-08-16	1493.76	1512.58	1490.42	1504.53	47192
2023-08-17	1503.39	1511.24	1490.89	1492.88	39074
2023-08-18	1490.16	1500.71	1480.01	1495.11	35350
2023-08-21	1495.56	1495.56	1475.54	1475.80	22611
2023-08-22	1475.80	1481.09	1454.37	1464.83	53585
2023-08-23	1468.94	1477.07	1460.60	1464.57	44589
2023-08-24	1460.91	1482.00	1460.11	1467.27	23312
2023-08-25	1463.72	1479.36	1458.34	1465.64	21202
2023-08-28	1462.40	1484.30	1460.98	1473.77	37103
2023-08-29	1474.00	1482.28	1459.00	1478.58	34376
2023-08-30	1472.01	1491.54	1472.01	1482.17	31209
2023-08-31	1482.21	1487.23	1472.29	1478.92	55877
2023-09-01	1490.15	1499.91	1484.01	1490.06	27256
2023-09-05	1487.31	1498.49	1456.40	1457.78	32063
2023-09-06	1455.83	1469.99	1443.15	1460.00	22952
2023-09-07	1462.18	1480.24	1450.66	1471.32	34696
2023-09-08	1473.93	1488.74	1468.14	1473.08	27883
2023-09-11	1482.05	1497.46	1479.02	1488.58	29417
2023-09-12	1489.98	1516.00	1484.04	1503.50	49858
2023-09-13	1504.94	1517.00	1497.34	1505.07	70185
2023-09-14	1517.54	1528.80	1505.06	1519.65	56163
2023-09-15	1511.66	1529.11	1508.84	1521.42	69526
2023-09-18	1524.00	1541.38	1522.30	1535.12	45741
2023-09-19	1542.20	1549.29	1535.14	1543.95	32420
2023-09-20	1545.22	1558.42	1542.08	1542.14	36781
2023-09-21	1540.90	1560.00	1519.04	1519.51	35885
2023-09-22	1517.19	1535.53	1500.01	1526.13	48334
2023-09-25	1519.63	1533.48	1511.13	1526.22	37109
2023-09-26	1521.71	1531.20	1502.99	1505.68	50001
2023-09-27	1510.00	1511.18	1490.01	1498.98	52149
2023-09-28	1501.06	1512.99	1499.99	1507.17	34914
2023-09-29	1509.24	1512.00	1470.15	1472.49	45296
2023-10-02	1467.48	1479.66	1452.64	1460.00	46645
2023-10-03	1459.99	1464.81	1441.90	1447.15	27862
2023-10-04	1445.20	1464.54	1441.03	1460.00	34285
2023-10-05	1458.06	1479.44	1452.15	1463.43	37350
2023-10-06	1463.19	1482.56	1455.54	1464.88	40632
2023-10-09	1451.23	1468.55	1451.23	1463.22	28611
2023-10-10	1464.95	1472.21	1460.47	1463.32	40698
2023-10-11	1460.00	1490.19	1460.00	1487.33	40249
2023-10-12	1487.86	1492.85	1474.72	1485.49	37822
2023-10-13	1493.00	1507.83	1485.81	1495.87	49002
2023-10-16	1501.56	1528.08	1501.56	1505.62	43575
2023-10-17	1502.00	1526.06	1500.01	1500.91	68553
2023-10-18	1495.33	1510.55	1486.65	1498.17	42440
2023-10-19	1500.93	1509.72	1475.66	1479.33	45967
2023-10-20	1480.51	1488.81	1450.00	1451.23	37135
2023-10-23	1450.02	1458.00	1430.20	1435.76	30104
2023-10-24	1446.12	1479.68	1444.48	1472.57	43995
2023-10-25	1473.14	1489.07	1458.56	1461.62	56732
2023-10-26	1462.13	1477.90	1458.56	1461.14	43531
2023-10-27	1454.71	1459.46	1425.56	1432.25	41049
2023-10-30	1435.15	1463.04	1426.11	1457.26	35713
2023-10-31	1460.00	1481.47	1455.73	1470.52	48865
2023-11-01	1477.99	1498.93	1461.05	1492.68	67352
2023-11-02	1430.00	1434.58	1295.65	1301.30	179986
2023-11-03	1324.75	1342.10	1302.00	1336.97	144816
2023-11-06	1341.68	1357.52	1326.90	1335.04	110713
2023-11-07	1337.63	1364.66	1328.88	1337.35	64258
2023-11-08	1337.05	1340.32	1317.00	1332.22	76530
2023-11-09	1329.38	1357.18	1325.00	1343.09	57392
2023-11-10	1342.89	1354.49	1333.21	1339.72	51881
2023-11-13	1339.72	1355.31	1339.72	1353.79	43851
2023-11-14	1357.65	1385.15	1353.95	1371.47	49365
2023-11-15	1368.69	1394.00	1364.00	1378.86	83115
2023-11-16	1382.78	1403.46	1376.45	1381.00	98682
2023-11-17	1387.61	1408.03	1383.37	1403.48	63865
2023-11-20	1405.99	1415.24	1401.15	1409.83	71865
2023-11-21	1412.56	1446.89	1412.56	1435.29	87391
2023-11-22	1419.94	1439.24	1415.73	1429.50	106294
2023-11-24	1436.25	1454.54	1436.25	1442.25	32601
2023-11-27	1443.12	1455.57	1425.28	1437.77	115011
2023-11-28	1433.28	1449.13	1414.36	1416.95	77048
2023-11-29	1414.78	1433.00	1409.83	1415.16	93394
2023-11-30	1427.92	1450.63	1417.32	1439.09	266091
2023-12-01	1431.74	1445.88	1421.32	1425.00	71003
2023-12-04	1420.14	1429.64	1401.74	1410.17	88089
2023-12-05	1406.86	1407.62	1387.51	1401.29	97491
2023-12-06	1402.73	1410.60	1380.32	1386.99	63309
2023-12-07	1387.59	1388.98	1362.83	1366.18	60061
2023-12-08	1368.13	1374.06	1353.50	1374.00	56343
2023-12-11	1376.89	1405.99	1370.01	1399.43	65563
2023-12-12	1400.00	1407.00	1387.55	1393.03	47997
2023-12-13	1390.83	1397.70	1383.97	1388.44	49724
2023-12-14	1384.00	1387.95	1359.01	1385.24	121490
2023-12-15	1383.03	1404.98	1376.00	1394.90	132362
2023-12-18	1399.57	1410.88	1395.00	1408.08	59546
2023-12-19	1407.44	1425.00	1400.02	1410.25	69628
2023-12-20	1405.00	1406.36	1383.24	1385.25	69638
2023-12-21	1386.00	1399.10	1375.99	1387.39	36010
2023-12-22	1391.27	1397.99	1379.73	1386.82	35509
2023-12-26	1384.11	1398.20	1380.59	1395.04	41769
2023-12-27	1389.57	1402.63	1389.08	1400.60	30575
2023-12-28	1400.89	1414.52	1398.29	1411.91	34744
2023-12-29	1412.00	1423.89	1407.71	1419.90	38146
2024-01-02	1424.00	1438.52	1424.00	1436.46	52525
2024-01-03	1438.52	1445.20	1423.23	1428.39	45386
2024-01-04	1427.50	1453.24	1425.11	1435.13	38625
2024-01-05	1438.29	1448.97	1425.77	1426.43	74862
2024-01-08	1425.50	1430.05	1407.00	1417.75	40759
2024-01-09	1415.55	1419.99	1401.05	1413.65	31830
2024-01-10	1413.00	1422.52	1402.50	1410.00	41229
2024-01-11	1417.72	1425.30	1397.29	1421.97	36182
2024-01-12	1435.72	1438.11	1418.02	1429.84	24472
2024-01-16	1429.56	1442.05	1411.62	1431.32	29687
2024-01-17	1427.82	1441.84	1416.98	1421.51	27210
2024-01-18	1427.79	1434.50	1414.91	1431.69	24871
2024-01-19	1444.00	1451.55	1435.00	1447.81	27776
2024-01-22	1451.75	1467.92	1450.16	1461.73	26857
2024-01-23	1454.98	1469.99	1450.16	1457.77	31554
2024-01-24	1465.70	1475.88	1460.83	1468.78	30082
2024-01-25	1475.95	1493.18	1459.76	1471.93	31103
2024-01-26	1464.98	1479.97	1463.78	1475.74	27870
2024-01-29	1473.52	1493.78	1468.15	1492.69	66883
2024-01-30	1488.90	1507.40	1484.34	1500.73	40093
2024-01-31	1509.98	1518.04	1497.35	1497.43	51665
2024-02-01	1390.00	1419.31	1342.66	1395.13	318395
2024-02-02	1409.28	1425.83	1399.05	1412.41	114524
2024-02-05	1412.41	1429.54	1412.41	1418.46	91642
2024-02-06	1432.40	1433.97	1406.52	1407.76	87182
2024-02-07	1419.05	1456.29	1415.11	1445.42	67115
2024-02-08	1441.15	1448.69	1407.16	1408.45	63520
2024-02-09	1407.00	1434.62	1405.11	1428.94	54976
2024-02-12	1433.99	1451.85	1426.65	1443.97	49889
2024-02-13	1444.84	1450.82	1431.49	1440.96	50615
2024-02-14	1443.65	1468.98	1441.02	1468.97	39340
2024-02-15	1470.64	1491.52	1467.23	1469.66	58318
2024-02-16	1472.06	1482.86	1460.94	1461.50	41190
2024-02-20	1452.02	1474.16	1450.00	1453.13	44600
2024-02-21	1456.28	1467.91	1451.11	1462.82	38392
2024-02-22	1467.32	1480.00	1459.15	1474.52	48289
2024-02-23	1477.16	1484.95	1465.86	1471.52	53475
2024-02-26	1476.22	1491.29	1441.02	1443.07	64202
2024-02-27	1454.26	1465.67	1431.60	1461.42	52025
2024-02-28	1461.42	1491.29	1461.42	1487.90	50812
2024-02-29	1490.00	1496.10	1468.67	1492.48	114892
2024-03-01	1494.08	1514.00	1485.05	1493.76	57501
2024-03-04	1487.58	1501.51	1482.01	1483.75	43093
2024-03-05	1484.28	1498.89	1468.56	1475.95	55178
2024-03-06	1485.24	1513.03	1478.76	1506.26	42666
2024-03-07	1503.59	1508.71	1491.34	1500.27	36855
2024-03-08	1499.84	1509.87	1495.18	1496.89	23366
2024-03-11	1490.32	1505.16	1490.32	1500.82	24063
2024-03-12	1499.10	1511.47	1492.38	1498.63	38574
2024-03-13	1500.00	1508.29	1491.93	1501.28	42208
2024-03-14	1502.61	1514.31	1496.93	1506.19	48347
2024-03-15	1494.84	1525.52	1489.79	1523.04	64658
2024-03-18	1520.67	1528.17	1506.04	1509.75	40195
2024-03-19	1516.23	1523.75	1508.01	1513.00	51521
2024-03-20	1511.45	1519.65	1510.45	1514.40	37695
2024-03-21	1514.09	1529.95	1509.59	1522.63	34306
2024-03-22	1522.03	1528.00	1515.94	1518.63	29181
2024-03-25	1518.85	1531.43	1507.83	1511.74	31947
2024-03-26	1512.96	1518.76	1485.70	1489.96	43021
2024-03-27	1495.00	1530.26	1490.77	1527.35	40219
2024-03-28	1532.70	1534.62	1512.83	1521.48	39571
2024-04-01	1523.20	1523.20	1496.55	1508.78	37641
2024-04-02	1507.68	1512.26	1497.28	1502.46	31596
2024-04-03	1498.90	1512.45	1492.99	1494.26	25448
2024-04-04	1512.42	1513.69	1487.20	1490.04	31160
2024-04-05	1486.76	1520.13	1486.76	1509.43	45005
2024-04-08	1511.21	1522.56	1505.01	1508.32	33276
2024-04-09	1499.43	1507.93	1482.00	1490.25	41293
2024-04-10	1483.80	1503.88	1481.66	1490.09	38937
2024-04-11	1486.51	1489.47	1438.16	1443.85	74105
2024-04-12	1443.18	1462.36	1427.10	1432.54	60484
2024-04-15	1445.69	1449.46	1425.18	1427.07	41536
2024-04-16	1427.98	1435.80	1419.52	1423.66	40261
2024-04-17	1421.00	1433.27	1417.65	1428.51	39738
2024-04-18	1437.24	1444.96	1420.04	1436.13	27009
2024-04-19	1443.80	1456.86	1438.82	1456.69	42653
2024-04-22	1463.74	1482.60	1451.89	1471.41	37422
2024-04-23	1476.56	1486.64	1467.54	1479.65	36619
2024-04-24	1474.79	1484.22	1450.22	1462.36	38281
2024-04-25	1461.77	1469.96	1440.08	1450.95	29812
2024-04-26	1445.00	1450.09	1433.06	1436.52	33777
2024-04-29	1439.00	1462.56	1436.00	1449.34	36725
2024-04-30	1445.81	1464.10	1445.81	1458.40	34507
2024-05-01	1449.35	1484.70	1449.35	1476.34	67973
2024-05-02	1503.13	1581.04	1492.02	1576.55	111720
2024-05-03	1577.01	1588.31	1538.36	1581.06	53246
2024-05-06	1582.64	1619.31	1569.18	1592.43	65457
2024-05-07	1595.54	1617.99	1589.62	1615.15	46877
2024-05-08	1618.67	1621.09	1605.00	1615.83	33832
2024-05-09	1616.68	1644.37	1610.00	1636.56	34071
2024-05-10	1639.66	1655.01	1637.00	1652.22	29937
2024-05-13	1652.00	1661.18	1633.06	1634.47	34330
2024-05-14	1640.70	1651.44	1630.00	1645.20	28838
2024-05-15	1640.86	1651.76	1633.29	1637.38	32748
2024-05-16	1653.27	1664.57	1640.65	1652.58	29005
2024-05-17	1663.55	1670.24	1652.84	1663.21	23691
2024-05-20	1658.33	1658.33	1627.28	1639.48	29641
2024-05-21	1641.38	1650.58	1633.07	1637.21	30936
2024-05-22	1635.68	1659.16	1633.00	1648.06	28331
2024-05-23	1645.72	1648.99	1611.88	1616.13	30139
2024-05-24	1606.18	1626.09	1588.00	1618.29	28073
2024-05-28	1615.00	1630.43	1602.50	1603.65	30325
2024-05-29	1593.92	1609.74	1593.92	1598.24	33898
2024-05-30	1597.20	1629.74	1597.20	1620.83	24730
2024-05-31	1629.18	1643.89	1621.98	1641.59	51122
2024-06-03	1641.59	1647.41	1614.35	1631.07	31682
2024-06-04	1624.07	1627.51	1595.47	1604.94	29998
2024-06-05	1613.96	1613.96	1586.44	1602.31	27468
2024-06-06	1603.73	1608.18	1593.72	1599.84	26049
2024-06-07	1602.69	1615.33	1596.49	1601.43	27894
2024-06-10	1596.98	1596.98	1576.05	1579.70	37421
2024-06-11	1573.74	1576.00	1547.86	1555.06	38223
2024-06-12	1556.00	1568.62	1546.00	1557.04	30268
2024-06-13	1554.76	1557.63	1546.51	1550.27	25759
2024-06-14	1543.79	1553.83	1538.00	1544.07	26492
2024-06-17	1543.00	1555.46	1534.34	1554.05	57629
2024-06-18	1554.00	1566.63	1548.48	1558.60	54004
2024-06-20	1556.00	1573.87	1550.63	1570.46	52764
2024-06-21	1570.46	1572.95	1551.43	1572.95	68642
2024-06-24	1580.31	1604.00	1569.35	1591.99	41044
2024-06-25	1586.29	1592.10	1555.73	1579.04	34849
2024-06-26	1571.69	1574.72	1548.70	1569.59	32369
2024-06-27	1563.76	1581.25	1557.25	1579.11	23225
2024-06-28	1581.44	1587.84	1563.21	1575.66	155565
2024-07-01	1583.39	1589.02	1563.74	1575.34	38026
2024-07-02	1565.25	1581.24	1565.25	1578.79	38409
2024-07-03	1573.45	1577.83	1544.30	1547.27	26506
2024-07-05	1543.10	1550.45	1525.49	1535.69	71653
2024-07-08	1547.42	1563.62	1539.70	1550.81	33978
2024-07-09	1559.50	1566.80	1551.01	1552.84	33595
2024-07-10	1551.96	1561.74	1545.36	1561.48	29655
2024-07-11	1560.09	1577.79	1558.09	1574.36	25458
2024-07-12	1580.00	1611.99	1572.83	1598.29	46839
2024-07-15	1593.38	1614.64	1585.53	1598.16	46208
2024-07-16	1589.81	1614.92	1570.01	1610.42	30379
2024-07-17	1615.38	1625.86	1612.69	1620.22	35399
2024-07-18	1612.29	1651.95	1607.42	1613.03	47384
2024-07-19	1621.13	1621.13	1571.83	1573.40	41401
2024-07-22	1572.55	1582.28	1561.34	1562.66	30166
2024-07-23	1568.41	1571.98	1550.68	1563.43	42805
2024-07-24	1561.48	1571.59	1553.20	1565.20	37948
2024-07-25	1567.97	1583.67	1560.05	1570.61	47038
2024-07-26	1580.76	1618.16	1580.67	1614.29	59697
2024-07-29	1615.00	1626.41	1609.52	1625.07	48529
2024-07-30	1627.90	1660.74	1627.90	1645.69	42896
2024-07-31	1650.00	1655.03	1632.02	1638.85	46796
2024-08-01	1637.89	1642.06	1543.34	1566.38	81842
2024-08-02	1552.93	1572.17	1538.20	1560.42	51311
2024-08-05	1527.26	1541.00	1493.05	1511.76	52634
2024-08-06	1527.84	1533.12	1503.82	1504.03	52962
2024-08-07	1519.33	1536.71	1491.03	1494.55	39463
2024-08-08	1498.06	1519.24	1495.06	1513.43	34715
2024-08-09	1521.67	1527.01	1509.48	1521.92	22350
2024-08-12	1526.25	1541.64	1505.62	1507.93	20552
2024-08-13	1518.31	1522.97	1508.16	1520.87	32346
2024-08-14	1528.59	1541.48	1521.91	1536.66	38210
2024-08-15	1550.00	1565.46	1541.04	1544.49	27495
2024-08-16	1540.75	1563.55	1539.93	1548.57	24531
2024-08-19	1550.38	1569.22	1550.38	1557.47	17216
2024-08-20	1561.96	1572.55	1542.00	1546.94	18543
2024-08-21	1558.89	1575.98	1540.89	1566.53	27079
2024-08-22	1562.78	1571.88	1550.76	1564.01	25579
2024-08-23	1572.26	1592.59	1565.15	1574.89	21002
2024-08-26	1580.19	1589.63	1570.29	1574.52	20385
2024-08-27	1570.00	1585.87	1566.30	1573.25	26784
2024-08-28	1576.04	1589.76	1562.37	1575.93	24575
2024-08-29	1578.56	1598.83	1550.77	1591.24	17324
2024-08-30	1599.00	1611.51	1584.95	1600.68	42503
2024-09-03	1595.67	1613.95	1568.18	1575.19	39700
2024-09-04	1571.23	1583.92	1563.00	1570.45	28743
2024-09-05	1582.66	1582.66	1551.17	1555.52	31077
2024-09-06	1556.92	1565.66	1532.73	1533.79	35065
2024-09-09	1540.20	1563.57	1527.61	1554.56	45093
2024-09-10	1556.42	1557.45	1515.01	1525.34	36841
2024-09-11	1526.63	1534.45	1494.00	1531.44	48757
2024-09-12	1532.00	1544.11	1520.00	1541.00	32733
2024-09-13	1557.33	1568.00	1545.10	1557.58	27372
2024-09-16	1564.28	1579.50	1560.15	1574.83	24002
2024-09-17	1581.93	1597.83	1575.96	1578.48	31699
2024-09-18	1575.00	1584.05	1551.67	1569.39	26599
2024-09-19	1581.02	1588.71	1567.52	1584.66	31285
2024-09-20	1577.60	1584.09	1566.18	1570.59	59989
2024-09-23	1575.00	1583.84	1561.40	1572.27	31287
2024-09-24	1573.21	1580.00	1560.00	1572.16	27076
2024-09-25	1573.43	1573.43	1553.00	1557.89	24351
2024-09-26	1557.63	1578.54	1550.01	1574.72	28148
2024-09-27	1575.55	1581.30	1565.55	1569.08	28363
2024-09-30	1567.00	1569.29	1547.12	1568.58	47452
2024-10-01	1574.32	1593.74	1560.80	1572.72	34014
2024-10-02	1570.13	1575.44	1555.19	1562.37	30155
2024-10-03	1551.75	1571.01	1547.00	1565.57	41015
2024-10-04	1577.77	1604.15	1576.02	1603.69	29211
2024-10-07	1600.00	1600.00	1544.84	1549.87	52919
2024-10-08	1552.74	1574.95	1545.71	1559.20	34756
2024-10-09	1558.00	1573.04	1548.45	1564.33	33258
2024-10-10	1575.12	1582.27	1544.18	1547.62	37637
2024-10-11	1555.00	1568.87	1541.79	1557.18	34224
2024-10-14	1554.78	1572.45	1545.93	1568.18	34395
2024-10-15	1570.61	1587.41	1561.97	1566.12	33941
2024-10-16	1564.57	1584.51	1562.00	1574.99	22909
2024-10-17	1580.37	1598.19	1579.65	1594.08	30430
2024-10-18	1590.00	1597.99	1584.00	1590.65	40910
2024-10-21	1590.00	1602.94	1578.57	1599.18	45405
2024-10-22	1588.74	1598.84	1566.00	1585.93	27205
2024-10-23	1581.08	1585.57	1558.14	1567.56	41542
2024-10-24	1594.95	1594.95	1564.61	1578.13	46774
2024-10-25	1580.96	1589.31	1546.49	1549.80	28461
2024-10-28	1554.30	1571.29	1554.30	1564.00	46834
2024-10-29	1563.08	1568.56	1553.47	1564.45	90136
2024-10-30	1561.85	1579.22	1549.80	1566.18	75084
2024-10-31	1545.12	1586.44	1521.25	1542.01	100389
2024-11-01	1535.92	1559.36	1535.92	1545.00	68666
2024-11-04	1545.98	1553.66	1534.60	1550.53	52710
2024-11-05	1550.00	1562.24	1540.00	1558.85	57410
2024-11-06	1614.99	1648.32	1597.21	1643.65	53231
2024-11-07	1647.67	1647.67	1620.61	1636.14	43114
2024-11-08	1648.45	1675.51	1637.80	1650.74	40707
2024-11-11	1653.81	1676.56	1645.42	1651.69	39778
2024-11-12	1651.99	1675.00	1650.51	1654.51	41022
2024-11-13	1660.00	1665.92	1650.03	1655.36	74408
2024-11-14	1673.68	1718.69	1658.60	1710.03	76604
2024-11-15	1713.40	1733.58	1690.42	1707.64	48558
2024-11-18	1706.50	1712.00	1695.00	1706.27	52473
2024-11-19	1685.17	1692.69	1666.14	1670.33	54836
2024-11-20	1673.39	1697.19	1667.85	1694.12	50063
2024-11-21	1700.00	1725.65	1677.30	1718.45	40090
2024-11-22	1716.27	1751.35	1682.98	1750.00	36176
2024-11-25	1751.98	1774.98	1741.13	1761.62	87178
2024-11-26	1756.19	1778.10	1745.47	1775.73	32177
2024-11-27	1782.38	1809.11	1776.01	1785.11	49753
2024-11-29	1787.96	1796.73	1780.78	1782.92	27208
2024-12-02	1765.00	1776.16	1751.79	1764.48	66266
2024-12-03	1764.69	1774.25	1742.60	1744.94	41580
2024-12-04	1744.94	1752.72	1725.05	1747.52	41978
2024-12-05	1755.96	1777.36	1747.62	1759.04	39347
2024-12-06	1754.07	1771.55	1743.00	1756.77	60899
2024-12-09	1746.19	1780.00	1726.22	1756.39	67171
2024-12-10	1756.39	1800.00	1714.84	1754.62	118116
2024-12-11	1757.60	1788.35	1740.52	1757.22	55284
2024-12-12	1758.73	1769.94	1742.00	1742.79	37705
2024-12-13	1742.14	1756.31	1730.48	1735.79	49442
2024-12-16	1745.45	1745.45	1716.34	1724.50	42492
2024-12-17	1711.57	1715.54	1703.72	1710.14	40537
2024-12-18	1706.52	1724.13	1675.04	1677.46	54347
2024-12-19	1709.00	1710.15	1685.22	1700.27	52495
2024-12-20	1690.31	1743.30	1687.86	1727.20	117840
2024-12-23	1715.15	1739.49	1696.50	1736.92	54219
2024-12-24	1735.38	1759.26	1735.38	1755.13	24036
2024-12-26	1747.51	1767.04	1734.12	1752.13	21730
2024-12-27	1742.00	1756.11	1728.57	1740.35	26565
2024-12-30	1719.63	1733.23	1710.03	1725.21	26370
2024-12-31	1731.61	1742.47	1721.95	1726.23	39448
2025-01-02	1723.12	1737.99	1712.45	1717.36	36218
2025-01-03	1718.00	1723.54	1707.01	1713.08	38914
2025-01-06	1710.36	1739.46	1700.00	1702.42	76940
2025-01-07	1706.68	1727.03	1696.77	1706.12	51371
2025-01-08	1706.12	1714.75	1688.35	1707.73	52990
2025-01-10	1697.78	1697.78	1656.66	1660.14	54427
2025-01-13	1648.99	1672.01	1641.51	1669.97	77504
2025-01-14	1672.31	1722.42	1668.99	1721.00	85024
2025-01-15	1745.66	1754.13	1733.29	1746.30	84193
2025-01-16	1746.30	1776.68	1744.16	1769.04	71059
2025-01-17	1775.00	1782.88	1769.00	1774.07	250763
2025-01-21	1781.41	1811.81	1776.47	1788.50	67368
2025-01-22	1788.50	1811.28	1779.50	1810.82	67791
2025-01-23	1807.23	1815.57	1782.05	1810.66	61510
2025-01-24	1807.66	1817.81	1799.68	1811.06	46164
2025-01-27	1813.77	1842.48	1806.33	1832.21	54860
2025-01-28	1835.18	1841.59	1821.73	1825.98	49030
2025-01-29	1821.22	1837.82	1800.28	1803.03	44549
2025-01-30	1816.88	1839.44	1815.87	1831.15	48859
2025-01-31	1818.82	1838.70	1818.00	1828.78	51565
2025-02-03	1801.74	1828.91	1797.60	1820.13	40472
2025-02-04	1820.36	1847.92	1820.36	1838.22	51871
2025-02-05	1856.29	1865.93	1842.69	1860.14	89253
2025-02-06	1895.00	2063.68	1887.51	2059.83	187518
2025-02-07	2047.00	2047.00	1988.73	2026.37	101636
2025-02-10	2021.09	2029.99	1980.63	1990.63	86403
2025-02-11	1988.56	1988.56	1941.74	1945.59	95608
2025-02-12	1925.31	1940.01	1894.11	1899.42	81350
2025-02-13	1899.17	1909.37	1880.45	1896.94	78835
2025-02-14	1891.28	1902.85	1864.35	1868.01	66882
2025-02-18	1870.57	1889.00	1863.63	1873.79	75751
2025-02-19	1870.00	1879.10	1853.99	1856.96	66185
2025-02-20	1855.70	1869.05	1835.53	1853.80	69817
2025-02-21	1861.64	1866.55	1836.62	1838.16	62542
2025-02-24	1848.07	1870.00	1841.54	1849.57	65401
2025-02-25	1863.65	1892.25	1849.55	1887.76	67814
2025-02-26	1882.00	1905.04	1875.00	1887.14	44041
2025-02-27	1897.55	1918.13	1890.81	1898.28	62802
2025-02-28	1905.28	1935.63	1898.28	1933.44	69749
2025-03-03	1932.00	1952.78	1908.95	1918.56	53454
2025-03-04	1895.74	1906.59	1863.39	1864.39	64721
2025-03-05	1872.13	1918.00	1870.11	1906.47	67654
2025-03-06	1905.00	1920.52	1885.14	1900.95	84959
2025-03-07	1900.95	1911.05	1876.33	1892.76	52041
2025-03-10	1861.50	1892.42	1816.70	1835.80	72923
2025-03-11	1839.64	1853.68	1818.74	1827.11	88670
2025-03-12	1842.00	1852.34	1798.15	1816.13	47664
2025-03-13	1824.97	1843.53	1808.84	1819.38	37088
2025-03-14	1837.03	1851.48	1820.51	1847.91	39196
2025-03-17	1841.89	1868.99	1835.10	1861.38	38915
2025-03-18	1864.82	1873.02	1842.20	1844.77	34708
2025-03-19	1849.09	1857.18	1833.65	1851.81	35771
2025-03-20	1834.75	1857.96	1829.95	1847.47	39913
2025-03-21	1840.37	1849.53	1827.20	1836.58	54206
2025-03-24	1863.88	1873.20	1851.53	1869.81	45651
2025-03-25	1881.74	1887.81	1844.27	1864.54	54380
2025-03-26	1870.31	1881.63	1854.68	1869.10	35810
2025-03-27	1868.70	1879.58	1848.30	1871.56	32063
2025-03-28	1869.00	1881.18	1852.34	1855.44	37428
2025-03-31	1844.97	1880.17	1835.38	1869.61	48313
2025-04-01	1862.64	1876.58	1838.37	1859.85	59222
2025-04-02	1849.63	1882.44	1838.61	1878.94	39484
2025-04-03	1829.49	1874.93	1822.62	1827.46	48645
2025-04-04	1781.91	1790.00	1710.15	1723.03	90693
2025-04-07	1671.33	1733.50	1621.89	1678.50	80968
2025-04-08	1731.80	1755.34	1662.00	1680.26	51846
2025-04-09	1657.00	1801.80	1653.31	1790.61	76131
2025-04-10	1786.37	1790.04	1718.42	1763.13	51633
2025-04-11	1758.50	1774.09	1722.71	1771.42	70881
2025-04-14	1790.00	1802.57	1773.15	1788.25	41562
2025-04-15	1787.38	1799.98	1776.86	1781.05	44039
2025-04-16	1800.00	1800.00	1751.57	1763.25	57610
2025-04-17	1763.25	1779.47	1755.50	1768.53	223077
2025-04-21	1762.39	1774.00	1698.99	1718.60	59249
2025-04-22	1740.88	1790.15	1733.51	1785.20	61578
2025-04-23	1802.54	1836.02	1787.42	1796.68	50554
2025-04-24	1796.68	1812.67	1790.00	1808.41	38051
2025-04-25	1795.12	1806.68	1785.61	1803.15	73564
2025-04-28	1805.00	1829.57	1798.93	1813.28	38581
2025-04-29	1804.87	1824.25	1798.12	1819.93	43484
2025-04-30	1806.49	1819.17	1770.37	1818.60	66156
2025-05-01	1802.71	1838.35	1766.03	1824.53	59846
2025-05-02	1839.99	1886.03	1832.27	1876.98	48710
2025-05-05	1873.68	1883.61	1855.00	1867.33	37597
2025-05-06	1857.68	1886.40	1855.00	1874.43	46295
2025-05-07	1874.43	1891.26	1870.51	1877.45	54723
2025-05-08	1884.85	1901.63	1875.00	1880.69	52795
2025-05-09	1897.31	1906.33	1881.43	1901.24	51436
2025-05-12	1925.00	1931.06	1880.82	1918.71	43216
2025-05-13	1920.34	1939.97	1913.51	1913.55	73831
2025-05-14	1914.00	1914.07	1865.71	1866.29	57720
2025-05-15	1872.97	1904.35	1866.29	1900.33	53412
2025-05-16	1893.08	1920.28	1891.33	1915.92	46325
2025-05-19	1916.00	1925.82	1900.94	1918.49	42140
2025-05-20	1909.37	1915.87	1892.15	1898.76	47286
2025-05-21	1888.00	1890.00	1859.66	1864.55	58731
2025-05-22	1864.55	1866.97	1842.84	1859.26	40355
2025-05-23	1841.93	1867.41	1830.80	1860.45	39951
2025-05-27	1873.12	1908.83	1869.03	1908.08	45436
2025-05-28	1900.53	1916.24	1891.18	1899.32	49617
2025-05-29	1912.22	1912.22	1893.23	1909.36	50574
2025-05-30	1912.76	1941.70	1909.99	1941.70	221540

Explore More About MKL

Coins representing dividend payouts and trends

MKL Dividend History

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

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

MKL Stock Split History

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

Graph showing historical stock prices and market trends

MKL Historical Prices

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

Web Analytics