MTD Historical Prices

Summary

Key Stock Metrics

946.69

(April 9, 2025)

52-Week Low

1546.93

(August 1, 2024)

52-Week High

1714.75

(December 30, 2021)

All-Time High

1174.72

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-11-14	14.06	15.25	14.06	14.88	2233500
1997-11-17	15.75	15.75	15.00	15.25	515000
1997-11-18	15.44	15.50	15.00	15.00	257300
1997-11-19	15.00	15.63	14.75	15.63	270100
1997-11-20	15.50	16.38	15.50	16.38	185500
1997-11-21	16.63	17.50	16.25	17.13	133100
1997-11-24	16.63	17.13	16.38	17.00	160200
1997-11-25	17.25	18.06	17.19	17.75	384800
1997-11-26	17.50	17.94	17.50	17.94	72500
1997-11-28	17.81	18.00	17.81	17.88	24800
1997-12-01	17.75	18.00	17.75	17.81	90200
1997-12-02	18.00	18.00	17.75	17.81	194200
1997-12-03	17.69	17.88	17.69	17.88	77600
1997-12-04	17.75	17.94	17.69	17.69	79500
1997-12-05	17.94	18.13	17.69	18.13	120300
1997-12-08	18.38	18.38	17.88	18.13	56700
1997-12-09	18.06	18.75	17.88	18.50	170000
1997-12-10	18.50	18.50	17.81	18.06	28000
1997-12-11	18.13	18.25	17.75	18.06	19500
1997-12-12	17.75	18.00	17.63	17.75	89600
1997-12-15	17.94	18.63	17.75	18.13	186100
1997-12-16	18.13	18.13	17.31	18.06	89700
1997-12-17	18.06	18.38	18.00	18.25	84900
1997-12-18	18.00	18.44	17.88	18.44	20000
1997-12-19	18.31	18.44	17.88	18.25	49600
1997-12-22	18.50	18.50	18.13	18.13	7400
1997-12-23	18.38	18.38	17.63	17.63	169900
1997-12-24	17.50	17.63	17.50	17.56	32600
1997-12-26	17.56	17.69	17.56	17.56	600
1997-12-29	17.63	17.63	17.38	17.50	49200
1997-12-30	17.50	17.50	17.25	17.25	46700
1997-12-31	17.38	17.38	17.00	17.25	87500
1998-01-02	17.38	17.38	16.88	17.00	131200
1998-01-05	17.13	17.13	16.63	16.75	67800
1998-01-06	16.63	16.69	16.50	16.69	24100
1998-01-07	16.63	16.69	16.38	16.56	90200
1998-01-08	16.56	17.63	16.56	17.25	65100
1998-01-09	17.13	17.50	16.75	16.88	132000
1998-01-12	16.63	17.00	16.38	17.00	37000
1998-01-13	17.25	18.75	17.00	18.75	148700
1998-01-14	18.75	18.75	18.25	18.25	97500
1998-01-15	18.00	18.25	18.00	18.00	32100
1998-01-16	18.00	18.19	17.75	17.75	13000
1998-01-20	17.25	18.00	17.00	18.00	105400
1998-01-21	18.00	18.25	18.00	18.13	109500
1998-01-22	18.00	18.00	17.63	17.75	47400
1998-01-23	17.75	18.13	17.75	18.13	53300
1998-01-26	18.25	18.25	17.88	17.88	5000
1998-01-27	17.94	18.00	17.63	17.63	12200
1998-01-28	17.63	17.75	17.50	17.75	39700
1998-01-29	17.75	17.75	17.50	17.63	130100
1998-01-30	17.75	18.00	17.75	17.88	19700
1998-02-02	18.00	19.19	18.00	19.00	45000
1998-02-03	19.25	19.25	18.75	18.81	46500
1998-02-04	18.81	19.25	18.75	19.00	47700
1998-02-05	19.13	19.19	18.88	19.00	14100
1998-02-06	19.25	19.50	19.06	19.38	27300
1998-02-09	19.50	19.50	18.88	19.25	14700
1998-02-10	19.38	20.69	19.38	20.13	83500
1998-02-11	20.25	20.38	19.50	20.00	90400
1998-02-12	20.00	20.25	19.94	19.94	22800
1998-02-13	19.94	20.13	19.94	20.06	34900
1998-02-17	20.25	20.56	20.25	20.56	23100
1998-02-18	20.31	20.50	20.13	20.19	31700
1998-02-19	20.44	20.44	20.13	20.13	24400
1998-02-20	20.00	20.25	19.50	19.88	59400
1998-02-23	20.00	20.50	20.00	20.00	132500
1998-02-24	20.00	20.00	19.50	19.50	14700
1998-02-25	19.63	19.75	19.38	19.50	19700
1998-02-26	19.50	19.75	19.38	19.38	3200
1998-02-27	19.25	19.50	19.00	19.50	132400
1998-03-02	19.75	20.50	19.75	20.13	47100
1998-03-03	20.13	20.25	20.06	20.13	41200
1998-03-04	20.13	20.50	20.13	20.25	15700
1998-03-05	20.25	20.75	20.25	20.44	27600
1998-03-06	20.69	20.75	20.38	20.38	5500
1998-03-09	20.50	21.38	20.50	21.38	15800
1998-03-10	21.38	21.88	21.38	21.75	18400
1998-03-11	21.94	22.88	21.75	22.38	54800
1998-03-12	22.38	22.38	22.00	22.25	23500
1998-03-13	22.50	22.63	22.00	22.13	39100
1998-03-16	22.25	22.25	21.63	21.75	33600
1998-03-17	21.75	21.75	21.13	21.50	16600
1998-03-18	21.50	21.88	21.38	21.88	27600
1998-03-19	21.94	22.00	21.69	21.88	73700
1998-03-20	21.75	21.88	21.38	21.50	3700
1998-03-23	21.38	21.38	21.25	21.38	1400
1998-03-24	21.25	21.63	20.88	21.00	45800
1998-03-25	21.00	21.13	20.75	20.81	5400
1998-03-26	20.69	20.88	20.63	20.88	3600
1998-03-27	21.00	21.25	20.88	21.13	46100
1998-03-30	21.13	21.88	21.13	21.69	99100
1998-03-31	21.56	22.25	21.56	22.19	54100
1998-04-01	22.13	22.25	21.75	22.13	133900
1998-04-02	21.88	22.13	21.88	22.00	175200
1998-04-03	21.25	21.88	21.25	21.50	77200
1998-04-06	21.38	21.63	21.25	21.50	88300
1998-04-07	21.75	21.88	21.50	21.75	17400
1998-04-08	21.75	21.75	21.38	21.50	2800
1998-04-09	21.50	21.50	21.13	21.38	22500
1998-04-13	21.38	21.50	21.19	21.50	49100
1998-04-14	21.38	21.63	21.38	21.63	15900
1998-04-15	21.44	21.88	21.44	21.63	20300
1998-04-16	21.38	21.50	21.38	21.44	3800
1998-04-17	21.69	21.88	21.56	21.88	8500
1998-04-20	21.69	21.88	21.63	21.63	15300
1998-04-21	21.88	21.94	21.63	21.94	27200
1998-04-22	21.75	21.75	21.56	21.56	11200
1998-04-23	21.44	21.75	21.44	21.50	10500
1998-04-24	21.50	21.94	21.13	21.13	58200
1998-04-27	20.88	20.88	20.50	20.56	34000
1998-04-28	20.63	20.63	20.13	20.19	252100
1998-04-29	20.25	20.25	19.50	20.25	112000
1998-04-30	20.38	20.50	19.88	20.13	30400
1998-05-01	20.00	20.00	19.63	19.63	29600
1998-05-04	19.75	19.94	19.63	19.75	61000
1998-05-05	20.00	20.19	19.88	20.00	30600
1998-05-06	20.00	20.13	19.63	19.75	32800
1998-05-07	19.88	19.88	19.50	19.50	13100
1998-05-08	19.75	19.88	19.50	19.50	53300
1998-05-11	19.38	19.88	19.38	19.50	43400
1998-05-12	19.75	19.94	19.50	19.88	10300
1998-05-13	19.63	19.94	19.63	19.63	25800
1998-05-14	19.38	19.63	19.25	19.50	15900
1998-05-15	19.75	19.75	19.50	19.50	5400
1998-05-18	19.75	19.88	19.13	19.13	16300
1998-05-19	19.06	19.63	19.06	19.13	39400
1998-05-20	19.25	19.31	19.13	19.19	31800
1998-05-21	19.31	20.25	19.31	20.25	40300
1998-05-22	20.19	20.19	20.00	20.00	4400
1998-05-26	20.00	20.00	19.63	19.63	4100
1998-05-27	19.38	19.38	18.00	18.50	116300
1998-05-28	18.63	18.75	18.50	18.63	40800
1998-05-29	18.75	19.00	18.75	19.00	49000
1998-06-01	19.00	19.25	19.00	19.00	5200
1998-06-02	19.13	19.69	19.13	19.38	183800
1998-06-03	19.50	19.75	19.31	19.75	5500
1998-06-04	20.00	20.38	20.00	20.00	9900
1998-06-05	20.13	20.13	19.44	19.44	92400
1998-06-08	19.31	19.38	19.31	19.38	2100
1998-06-09	19.63	19.63	19.38	19.50	11200
1998-06-10	19.50	19.88	19.31	19.50	37900
1998-06-11	19.63	19.63	19.31	19.31	12400
1998-06-12	19.38	19.44	18.56	18.88	20900
1998-06-15	18.88	19.25	18.75	19.25	54100
1998-06-16	19.25	19.25	19.13	19.19	5300
1998-06-17	19.06	19.25	19.06	19.25	28900
1998-06-18	19.25	20.25	19.25	20.00	33800
1998-06-19	19.88	22.00	19.88	21.06	74100
1998-06-22	21.31	21.44	20.88	21.44	37900
1998-06-23	21.25	21.38	21.00	21.13	57200
1998-06-24	21.25	22.00	21.19	21.81	55200
1998-06-25	21.81	21.81	20.63	21.13	55900
1998-06-26	21.00	21.44	20.75	21.31	59100
1998-06-29	21.06	21.25	20.25	20.38	61200
1998-06-30	20.13	20.31	19.75	20.06	3536800
1998-07-01	20.19	20.19	20.00	20.00	202100
1998-07-02	20.00	20.88	20.00	20.50	577500
1998-07-06	20.50	22.00	20.31	21.88	249000
1998-07-07	22.00	22.50	22.00	22.00	232800
1998-07-08	22.00	22.63	22.00	22.13	291200
1998-07-09	22.13	22.44	22.13	22.31	93900
1998-07-10	22.31	22.44	22.00	22.25	346700
1998-07-13	22.00	22.25	21.25	21.63	257600
1998-07-14	21.38	21.75	21.00	21.75	291600
1998-07-15	21.25	22.50	21.00	21.56	203500
1998-07-16	21.31	21.63	21.19	21.38	180300
1998-07-17	21.38	21.88	21.38	21.75	300700
1998-07-20	21.63	22.63	21.50	22.31	92700
1998-07-21	22.31	22.69	22.25	22.44	274200
1998-07-22	22.56	22.56	21.50	22.25	200300
1998-07-23	22.25	22.50	21.50	21.50	219700
1998-07-24	21.75	22.25	21.00	21.88	240000
1998-07-27	22.25	22.50	20.63	20.63	215500
1998-07-28	21.00	21.38	20.56	20.75	278400
1998-07-29	21.00	21.63	20.75	21.50	254500
1998-07-30	21.56	21.75	21.44	21.50	174400
1998-07-31	21.75	21.88	21.13	21.13	339400
1998-08-03	21.25	21.25	21.00	21.00	121500
1998-08-04	21.25	21.69	20.88	21.06	128300
1998-08-05	21.06	21.63	20.88	21.13	156300
1998-08-06	20.88	20.94	20.00	20.94	160600
1998-08-07	20.81	21.00	20.50	20.50	74100
1998-08-10	20.44	20.44	19.69	20.00	59800
1998-08-11	19.81	19.81	17.50	18.75	98500
1998-08-12	19.00	19.00	18.75	19.00	83800
1998-08-13	18.75	20.25	18.31	20.25	50900
1998-08-14	20.00	20.75	19.69	19.75	120000
1998-08-17	19.63	20.25	19.38	19.81	95800
1998-08-18	19.69	19.75	19.13	19.69	90700
1998-08-19	19.94	19.94	19.19	19.50	97100
1998-08-20	19.63	19.88	19.38	19.38	21900
1998-08-21	19.44	19.44	18.69	19.25	28500
1998-08-24	19.13	19.81	19.13	19.69	53800
1998-08-25	19.69	19.81	19.31	19.50	88400
1998-08-26	19.38	19.56	19.19	19.25	123100
1998-08-27	19.00	19.13	18.00	18.19	125600
1998-08-28	17.94	18.00	16.38	16.44	102300
1998-08-31	16.69	17.25	16.25	16.88	133700
1998-09-01	17.00	17.63	16.50	17.63	119800
1998-09-02	17.63	18.13	17.63	18.00	23700
1998-09-03	18.13	19.13	17.75	18.31	116300
1998-09-04	18.31	18.56	18.25	18.44	72200
1998-09-08	18.56	20.31	18.56	20.31	56300
1998-09-09	20.06	20.25	19.31	20.25	85200
1998-09-10	20.00	20.00	18.56	18.63	36800
1998-09-11	18.75	19.13	18.75	19.13	129900
1998-09-14	19.25	19.50	18.88	19.00	29500
1998-09-15	18.88	20.00	18.81	20.00	28600
1998-09-16	20.25	21.00	20.13	20.19	93100
1998-09-17	20.06	20.06	19.63	19.88	87600
1998-09-18	20.38	20.44	20.25	20.38	46700
1998-09-21	20.13	20.13	19.75	19.88	44500
1998-09-22	19.94	19.94	19.44	19.69	74700
1998-09-23	19.75	19.88	19.69	19.81	16800
1998-09-24	19.56	19.75	19.00	19.75	48000
1998-09-25	19.50	20.88	19.50	20.69	92600
1998-09-28	20.63	20.63	20.19	20.56	66900
1998-09-29	20.50	21.38	20.38	21.13	50200
1998-09-30	21.19	21.50	21.00	21.50	161100
1998-10-01	21.50	21.50	20.13	20.38	70300
1998-10-02	20.25	20.38	19.63	19.69	36400
1998-10-05	19.56	19.56	18.50	18.63	146300
1998-10-06	18.88	19.13	18.44	18.50	34600
1998-10-07	18.63	18.63	17.63	18.25	40100
1998-10-08	17.75	17.75	16.75	17.50	81500
1998-10-09	17.38	17.75	17.13	17.75	69200
1998-10-12	17.75	19.00	17.75	18.19	32900
1998-10-13	18.44	18.75	18.44	18.44	22900
1998-10-14	18.19	18.50	18.00	18.00	63100
1998-10-15	18.25	18.56	18.13	18.56	49400
1998-10-16	18.50	19.56	18.50	19.00	39500
1998-10-19	18.88	20.00	18.88	19.69	35500
1998-10-20	19.75	20.00	19.63	19.63	418000
1998-10-21	19.75	20.63	19.63	20.50	110700
1998-10-22	20.63	22.38	20.50	21.88	76900
1998-10-23	21.75	22.63	21.63	21.81	160800
1998-10-26	22.00	22.00	21.63	21.75	76800
1998-10-27	21.50	21.63	21.13	21.50	62700
1998-10-28	21.63	22.13	21.50	21.63	78800
1998-10-29	21.75	22.13	21.75	21.94	16700
1998-10-30	21.88	22.00	21.63	21.88	54200
1998-11-02	21.38	22.63	21.38	22.56	94900
1998-11-03	22.50	22.50	21.88	21.94	41100
1998-11-04	21.75	22.13	21.75	22.00	90100
1998-11-05	22.00	22.19	21.69	21.81	29500
1998-11-06	22.19	23.63	22.19	22.88	382900
1998-11-09	23.00	23.00	22.63	22.88	208000
1998-11-10	22.75	22.75	21.69	21.69	125400
1998-11-11	21.94	21.94	21.25	21.69	43600
1998-11-12	21.81	21.88	21.19	21.56	55800
1998-11-13	21.69	21.94	21.50	21.50	28100
1998-11-16	21.50	21.75	21.25	21.56	112600
1998-11-17	21.56	21.56	21.31	21.50	113200
1998-11-18	21.38	21.63	21.00	21.44	182400
1998-11-19	21.69	22.63	21.44	22.00	368600
1998-11-20	21.94	23.38	21.88	23.13	363100
1998-11-23	23.44	26.44	23.38	26.00	284400
1998-11-24	26.00	27.00	25.69	26.31	208700
1998-11-25	25.88	26.38	25.88	26.19	61700
1998-11-27	26.19	27.50	26.19	27.06	34600
1998-11-30	26.81	26.81	25.75	26.25	145600
1998-12-01	25.88	27.63	25.38	27.44	67300
1998-12-02	27.44	27.44	26.75	27.25	58300
1998-12-03	27.00	28.19	27.00	27.81	94000
1998-12-04	27.56	27.75	27.13	27.50	53800
1998-12-07	27.00	27.13	26.75	26.94	104900
1998-12-08	26.94	27.13	26.31	26.63	107200
1998-12-09	26.75	27.06	26.50	26.63	110400
1998-12-10	26.75	26.88	26.25	26.50	34900
1998-12-11	26.25	26.63	25.25	25.50	36500
1998-12-14	25.50	25.50	25.00	25.06	21100
1998-12-15	24.81	24.81	24.13	24.38	60300
1998-12-16	24.38	24.81	24.00	24.81	37400
1998-12-17	24.75	28.94	24.75	26.94	167700
1998-12-18	28.00	28.00	25.75	26.69	100600
1998-12-21	26.75	27.63	26.75	27.63	142300
1998-12-22	27.50	27.88	27.38	27.69	51000
1998-12-23	27.69	27.94	27.44	27.69	42500
1998-12-24	27.75	27.88	27.63	27.88	2100
1998-12-28	27.75	28.25	27.50	27.88	35300
1998-12-29	27.75	27.81	27.31	27.38	19300
1998-12-30	27.25	27.94	26.88	27.94	45900
1998-12-31	28.00	28.13	27.25	28.06	101300
1999-01-04	27.94	27.94	26.75	26.75	108400
1999-01-05	26.50	27.25	26.25	27.25	102500
1999-01-06	27.00	27.25	26.94	27.25	16600
1999-01-07	27.25	27.31	26.19	26.38	20000
1999-01-08	26.38	26.50	25.50	25.81	20100
1999-01-11	25.88	26.13	25.44	25.75	40500
1999-01-12	25.75	25.75	24.75	24.81	94100
1999-01-13	24.56	25.94	24.56	25.94	31100
1999-01-14	25.94	25.94	24.75	24.75	43500
1999-01-15	24.69	25.88	24.50	25.63	47000
1999-01-19	25.00	26.81	24.63	26.81	55500
1999-01-20	26.56	26.75	25.81	26.25	57100
1999-01-21	26.00	26.00	24.75	24.75	26100
1999-01-22	24.69	25.75	24.56	25.38	38600
1999-01-25	25.63	25.63	24.13	24.56	107400
1999-01-26	24.38	25.75	24.31	25.75	42800
1999-01-27	25.56	26.00	25.56	25.81	127900
1999-01-28	25.88	26.38	25.38	26.38	117700
1999-01-29	26.56	27.13	25.50	26.50	5587700
1999-02-01	26.63	27.44	25.63	26.75	893600
1999-02-02	26.63	27.19	25.50	26.00	418300
1999-02-03	26.00	26.88	25.44	25.94	268200
1999-02-04	25.69	25.69	24.88	25.13	324200
1999-02-05	25.13	25.88	24.81	25.19	301200
1999-02-08	25.06	25.81	25.06	25.31	156100
1999-02-09	25.56	25.56	25.00	25.00	163500
1999-02-10	25.13	25.31	25.06	25.19	239100
1999-02-11	25.44	25.50	25.13	25.31	96000
1999-02-12	25.31	25.50	25.00	25.00	75600
1999-02-16	25.25	25.25	25.00	25.06	275200
1999-02-17	25.06	25.50	25.00	25.06	126800
1999-02-18	25.31	25.56	25.06	25.50	294100
1999-02-19	25.50	26.00	25.50	25.81	137900
1999-02-22	25.75	26.44	25.75	26.25	111400
1999-02-23	26.25	26.50	25.75	26.00	93400
1999-02-24	26.25	26.25	25.06	25.06	32200
1999-02-25	25.00	25.13	24.50	24.88	85900
1999-02-26	24.81	25.56	24.75	25.56	46200
1999-03-01	25.31	25.31	24.81	25.19	57100
1999-03-02	25.00	26.38	25.00	25.81	264600
1999-03-03	25.69	26.00	25.44	25.69	25900
1999-03-04	25.88	26.00	25.25	25.56	15900
1999-03-05	25.81	25.88	25.19	25.63	47400
1999-03-08	25.75	26.19	25.63	26.06	97300
1999-03-09	25.88	25.88	25.38	25.38	114400
1999-03-10	25.44	25.81	24.38	25.00	88200
1999-03-11	24.88	24.88	23.63	23.75	91700
1999-03-12	23.75	23.75	22.00	22.00	304100
1999-03-15	22.25	23.25	22.25	23.25	188000
1999-03-16	23.19	23.63	23.06	23.44	70000
1999-03-17	23.44	23.56	23.13	23.13	87300
1999-03-18	23.13	23.50	22.94	23.06	28200
1999-03-19	23.06	23.31	22.75	22.75	119300
1999-03-22	23.00	23.00	22.19	22.38	157700
1999-03-23	22.38	22.38	20.88	20.94	122300
1999-03-24	20.81	21.63	19.63	20.44	185100
1999-03-25	22.00	23.00	21.38	22.88	179500
1999-03-26	24.63	24.63	23.38	23.50	142900
1999-03-29	24.25	24.38	23.38	23.44	69100
1999-03-30	23.19	23.75	23.00	23.56	102300
1999-03-31	23.56	24.75	23.56	24.75	148000
1999-04-01	24.81	24.94	24.13	24.50	27100
1999-04-05	24.63	24.81	24.19	24.38	11300
1999-04-06	24.38	24.38	23.50	23.63	53100
1999-04-07	23.63	23.81	22.88	23.00	176000
1999-04-08	22.75	23.38	22.63	22.88	87300
1999-04-09	22.63	24.38	22.63	24.38	161900
1999-04-12	24.38	24.38	23.69	23.94	95300
1999-04-13	23.94	25.19	23.94	24.63	260100
1999-04-14	24.69	26.38	24.56	26.38	201800
1999-04-15	26.13	26.25	25.31	25.81	63800
1999-04-16	25.88	26.19	25.50	25.75	37800
1999-04-19	25.94	26.44	25.81	26.06	54200
1999-04-20	26.00	27.00	25.56	27.00	121400
1999-04-21	27.00	27.00	25.75	26.06	80600
1999-04-22	26.31	26.50	25.75	26.50	166100
1999-04-23	26.50	26.75	26.00	26.38	28000
1999-04-26	26.63	27.44	26.50	27.13	160500
1999-04-27	27.38	27.44	26.75	27.38	103900
1999-04-28	26.00	27.25	25.50	25.88	189000
1999-04-29	25.81	26.38	25.63	26.25	140500
1999-04-30	26.00	26.88	25.88	26.13	159600
1999-05-03	25.75	26.88	25.38	26.63	131800
1999-05-04	26.75	26.88	25.63	25.69	74100
1999-05-05	25.63	25.63	24.63	25.38	96000
1999-05-06	25.38	25.75	25.19	25.75	154400
1999-05-07	25.63	25.63	25.50	25.56	16900
1999-05-10	25.75	26.38	25.56	25.94	43100
1999-05-11	25.94	25.94	25.44	25.69	16000
1999-05-12	25.69	26.00	25.63	26.00	66900
1999-05-13	26.00	26.13	25.38	25.38	66000
1999-05-14	25.13	25.13	24.38	24.63	16000
1999-05-17	24.50	25.19	24.38	25.19	21600
1999-05-18	25.31	25.69	25.13	25.63	63700
1999-05-19	25.38	25.88	25.38	25.63	13900
1999-05-20	25.75	25.94	25.50	25.75	55500
1999-05-21	25.94	25.94	25.13	25.44	66100
1999-05-24	25.50	25.50	24.75	24.75	42200
1999-05-25	24.63	24.75	23.88	23.88	49800
1999-05-26	23.94	24.94	23.94	24.19	26000
1999-05-27	24.19	24.63	24.00	24.63	71400
1999-05-28	24.56	25.13	24.50	24.75	27200
1999-06-01	24.50	25.63	24.50	25.56	80200
1999-06-02	25.25	29.00	25.13	27.50	234900
1999-06-03	27.50	27.50	26.25	26.25	271400
1999-06-04	26.25	27.25	26.25	26.88	67800
1999-06-07	26.81	27.00	26.50	26.81	95800
1999-06-08	26.56	26.81	26.50	26.69	35600
1999-06-09	26.69	26.75	26.19	26.50	74500
1999-06-10	26.63	26.75	26.00	26.38	117100
1999-06-11	26.25	26.69	26.25	26.63	123000
1999-06-14	26.63	26.88	26.25	26.88	81800
1999-06-15	26.88	27.69	26.88	26.88	194200
1999-06-16	27.00	27.38	27.00	27.25	47900
1999-06-17	27.19	27.50	27.13	27.25	72600
1999-06-18	27.75	27.75	27.00	27.00	128700
1999-06-21	26.63	26.63	25.38	25.94	83100
1999-06-22	26.25	26.56	26.25	26.50	34900
1999-06-23	26.25	26.38	25.75	26.25	55900
1999-06-24	26.25	26.25	25.19	26.25	67300
1999-06-25	26.31	26.44	26.25	26.44	118000
1999-06-28	26.25	26.44	26.00	26.19	65800
1999-06-29	26.19	26.31	26.00	26.13	48300
1999-06-30	26.19	26.19	24.81	25.50	80600
1999-07-01	23.81	25.25	23.81	25.13	170600
1999-07-02	25.38	26.06	25.38	26.06	80000
1999-07-06	26.06	26.25	25.81	26.13	72000
1999-07-07	25.94	26.63	25.94	26.63	105700
1999-07-08	26.44	26.56	26.00	26.00	83400
1999-07-09	26.19	26.38	26.00	26.38	22400
1999-07-12	26.56	27.13	26.56	27.06	245300
1999-07-13	26.88	27.50	26.88	27.38	60600
1999-07-14	27.13	28.63	27.00	28.38	186300
1999-07-15	28.38	30.50	28.38	29.69	287900
1999-07-16	29.13	30.44	29.00	30.38	177400
1999-07-19	30.13	30.38	29.75	30.38	56200
1999-07-20	30.13	30.25	29.75	29.94	77600
1999-07-21	29.81	29.94	29.38	29.63	50300
1999-07-22	29.88	29.88	29.13	29.50	24600
1999-07-23	29.50	29.50	29.06	29.25	98100
1999-07-26	29.06	29.75	29.06	29.50	160000
1999-07-27	29.63	29.88	29.25	29.38	153500
1999-07-28	29.50	29.56	29.00	29.25	48400
1999-07-29	28.94	29.13	27.75	28.88	94500
1999-07-30	28.94	29.00	28.63	28.94	26000
1999-08-02	28.75	29.81	28.63	29.56	82400
1999-08-03	29.44	29.44	28.75	29.38	55900
1999-08-04	29.25	29.25	27.94	28.50	120800
1999-08-05	28.44	29.06	28.19	29.06	62900
1999-08-06	29.00	29.00	28.19	28.50	34600
1999-08-09	28.69	29.00	28.38	28.63	86000
1999-08-10	28.13	28.13	27.13	27.63	195800
1999-08-11	27.38	28.00	27.38	27.63	125000
1999-08-12	27.88	28.56	27.75	28.38	83000
1999-08-13	28.56	29.38	28.56	28.81	64100
1999-08-16	28.56	29.00	28.50	28.88	54300
1999-08-17	28.75	28.88	28.19	28.63	48700
1999-08-18	28.63	28.63	27.31	27.31	81400
1999-08-19	27.63	27.63	26.81	27.63	43200
1999-08-20	27.38	28.00	27.38	27.75	47200
1999-08-23	27.50	28.38	27.50	28.38	19300
1999-08-24	28.38	29.38	28.13	29.25	47400
1999-08-25	29.31	29.31	28.56	28.63	37900
1999-08-26	28.38	28.75	27.94	28.06	21700
1999-08-27	28.25	28.31	26.94	27.25	42600
1999-08-30	27.25	27.25	26.13	26.50	108000
1999-08-31	26.50	26.94	26.50	26.63	36500
1999-09-01	26.06	26.50	26.06	26.06	69200
1999-09-02	26.06	26.06	24.50	24.63	126700
1999-09-03	25.00	26.13	25.00	25.50	162300
1999-09-07	25.69	25.69	24.75	25.06	53900
1999-09-08	25.19	25.19	24.63	25.00	37400
1999-09-09	25.13	25.44	24.75	25.25	33400
1999-09-10	25.38	26.25	25.38	26.00	104800
1999-09-13	26.06	26.75	26.06	26.13	75100
1999-09-14	26.13	26.50	25.88	25.88	77600
1999-09-15	26.00	26.50	25.88	26.19	64000
1999-09-16	26.00	26.00	25.50	25.56	64200
1999-09-17	25.56	26.56	25.56	26.38	74300
1999-09-20	26.50	27.88	26.50	27.88	87200
1999-09-21	27.63	27.63	26.13	26.75	33200
1999-09-22	26.50	26.63	26.00	26.00	100400
1999-09-23	26.19	26.19	25.75	26.19	78100
1999-09-24	26.38	27.50	26.38	27.38	74500
1999-09-27	27.63	28.50	27.63	28.38	70800
1999-09-28	28.13	28.75	27.88	28.75	58400
1999-09-29	28.50	29.25	28.44	28.50	72800
1999-09-30	28.31	29.75	28.25	29.63	50700
1999-10-01	29.38	29.38	27.88	28.00	84400
1999-10-04	28.25	28.88	28.13	28.75	35500
1999-10-05	28.63	29.19	28.63	29.00	38700
1999-10-06	29.00	29.94	29.00	29.38	69400
1999-10-07	29.56	29.81	29.00	29.56	28400
1999-10-08	29.31	29.81	29.00	29.69	24800
1999-10-11	29.44	30.31	29.44	30.25	45500
1999-10-12	30.25	30.38	29.25	29.31	119800
1999-10-13	29.25	29.63	28.94	29.19	61300
1999-10-14	29.19	29.25	28.94	29.19	50700
1999-10-15	29.31	29.31	28.00	28.38	41700
1999-10-18	28.25	28.25	27.75	27.75	202500
1999-10-19	27.75	28.13	27.50	28.13	144900
1999-10-20	28.06	28.25	27.88	28.13	66300
1999-10-21	28.00	28.88	27.75	28.81	47700
1999-10-22	28.81	30.38	28.81	29.56	61600
1999-10-25	29.13	29.19	28.31	28.63	100800
1999-10-26	28.50	30.00	28.38	29.75	205000
1999-10-27	29.50	30.25	29.38	30.19	75800
1999-10-28	30.44	30.44	29.44	29.69	22400
1999-10-29	29.50	30.00	29.38	29.81	61200
1999-11-01	29.88	29.88	29.13	29.25	34900
1999-11-02	29.25	29.25	28.50	28.69	117100
1999-11-03	28.69	29.00	28.50	28.56	105900
1999-11-04	28.50	28.69	28.13	28.19	123700
1999-11-05	30.00	32.50	29.88	32.50	212500
1999-11-08	32.00	32.38	31.38	31.88	207400
1999-11-09	31.63	32.13	31.50	32.00	159900
1999-11-10	31.88	32.00	31.31	31.31	44700
1999-11-11	31.06	31.50	29.88	30.50	169800
1999-11-12	30.69	31.25	30.25	30.94	252600
1999-11-15	30.94	33.44	30.88	33.44	232800
1999-11-16	33.44	33.44	32.88	33.19	154900
1999-11-17	33.00	35.25	33.00	35.25	233400
1999-11-18	35.13	36.06	34.56	35.75	209400
1999-11-19	35.75	35.94	35.13	35.19	94300
1999-11-22	35.19	35.19	34.13	34.19	86500
1999-11-23	34.06	34.06	32.25	33.25	131400
1999-11-24	33.13	34.25	32.88	34.13	214700
1999-11-26	34.38	34.75	34.25	34.56	19800
1999-11-29	34.81	34.81	34.25	34.50	71200
1999-11-30	34.31	36.25	34.31	35.56	156000
1999-12-01	35.31	36.56	35.00	35.69	114400
1999-12-02	35.63	35.75	35.00	35.25	71300
1999-12-03	35.13	35.63	34.38	34.63	140300
1999-12-06	34.50	34.63	34.00	34.31	32600
1999-12-07	34.56	35.50	34.00	35.50	49200
1999-12-08	35.50	36.69	35.50	36.69	80500
1999-12-09	36.69	37.25	36.13	36.63	84100
1999-12-10	37.00	38.88	36.63	38.63	195400
1999-12-13	38.50	39.50	38.31	38.56	127500
1999-12-14	38.31	38.50	37.75	38.13	74700
1999-12-15	37.88	37.94	36.63	36.88	76100
1999-12-16	36.75	37.00	35.75	37.00	35700
1999-12-17	36.75	37.00	36.25	36.38	104800
1999-12-20	36.50	36.56	35.63	36.38	35900
1999-12-21	36.13	36.31	36.00	36.31	45800
1999-12-22	36.31	36.38	35.50	35.56	35200
1999-12-23	35.75	36.06	35.63	36.06	57100
1999-12-27	36.06	36.06	35.00	35.25	41600
1999-12-28	35.38	35.38	34.56	35.13	55100
1999-12-29	35.13	36.75	34.81	36.75	67000
1999-12-30	37.00	38.00	37.00	37.50	72600
1999-12-31	37.63	38.19	37.63	38.19	17500
2000-01-03	38.00	38.06	35.38	35.38	51400
2000-01-04	35.38	35.38	34.19	34.63	106100
2000-01-05	34.88	34.88	33.81	33.88	162100
2000-01-06	33.94	34.88	33.50	34.63	245000
2000-01-07	34.56	35.75	34.56	35.63	215200
2000-01-10	35.81	37.25	35.81	37.25	78900
2000-01-11	37.13	37.13	35.88	36.06	90500
2000-01-12	36.06	36.06	35.75	35.88	30000
2000-01-13	35.94	36.00	35.63	35.88	80400
2000-01-14	35.94	36.00	35.19	35.50	47100
2000-01-18	35.38	35.38	34.88	35.13	87500
2000-01-19	35.00	35.44	35.00	35.31	117400
2000-01-20	35.44	35.88	34.63	34.88	84400
2000-01-21	34.63	35.00	34.63	34.88	55000
2000-01-24	35.00	35.44	34.63	34.63	74000
2000-01-25	34.56	34.69	33.75	34.19	70800
2000-01-26	34.19	34.38	33.94	33.94	29900
2000-01-27	33.94	34.06	33.00	33.19	49200
2000-01-28	33.00	33.00	31.81	32.31	76800
2000-01-31	32.44	32.63	31.81	31.88	101600
2000-02-01	32.13	32.94	31.88	32.00	170900
2000-02-02	32.13	32.69	32.13	32.38	81000
2000-02-03	32.38	35.38	32.25	35.00	255500
2000-02-04	35.50	37.88	35.50	37.88	454200
2000-02-07	39.50	39.69	37.69	38.00	370500
2000-02-08	38.00	38.00	36.88	37.38	224100
2000-02-09	37.25	38.00	37.00	37.06	236700
2000-02-10	37.25	37.75	36.94	37.38	62200
2000-02-11	37.63	38.00	37.25	37.31	68100
2000-02-14	37.38	37.94	37.25	37.88	54400
2000-02-15	37.94	38.44	37.94	38.19	87900
2000-02-16	38.25	38.69	38.00	38.38	44700
2000-02-17	38.50	38.63	37.06	37.94	83100
2000-02-18	37.69	37.69	36.50	36.50	54800
2000-02-22	36.56	36.56	35.75	36.25	80400
2000-02-23	36.38	37.00	36.13	36.94	108000
2000-02-24	36.94	36.94	36.50	36.81	67600
2000-02-25	36.81	37.13	36.75	37.00	141900
2000-02-28	37.00	39.38	36.88	38.69	134800
2000-02-29	38.63	39.00	38.44	38.63	85700
2000-03-01	38.00	38.63	38.00	38.44	91600
2000-03-02	38.44	38.44	37.06	37.31	46600
2000-03-03	37.25	37.50	36.88	37.31	75200
2000-03-06	37.25	37.25	36.75	36.88	69400
2000-03-07	37.00	39.25	37.00	38.50	182700
2000-03-08	38.75	38.75	37.31	37.50	205800
2000-03-09	37.50	37.50	36.94	37.00	156100
2000-03-10	37.00	38.00	36.88	37.50	178800
2000-03-13	37.38	38.19	36.81	38.19	50200
2000-03-14	38.00	40.13	38.00	38.44	176700
2000-03-15	38.44	39.94	36.63	39.25	139300
2000-03-16	39.31	43.31	39.00	42.63	373800
2000-03-17	42.19	42.88	41.69	42.44	121500
2000-03-20	42.69	43.69	42.63	42.88	138100
2000-03-21	42.25	42.94	41.50	42.94	73300
2000-03-22	43.06	44.50	43.06	44.50	229900
2000-03-23	44.50	44.50	43.31	44.06	71100
2000-03-24	43.88	44.00	41.50	41.69	130500
2000-03-27	41.81	41.81	40.25	40.56	74300
2000-03-28	40.38	40.44	39.06	39.50	218300
2000-03-29	39.13	42.19	39.13	40.50	358500
2000-03-30	40.25	41.00	39.81	40.50	63400
2000-03-31	40.63	41.75	40.63	40.94	135700
2000-04-03	40.75	40.75	39.75	40.19	50400
2000-04-04	40.38	41.00	39.50	40.00	123700
2000-04-05	40.00	40.44	39.81	40.13	208400
2000-04-06	40.13	40.94	40.06	40.06	143400
2000-04-07	40.25	40.81	40.19	40.56	64000
2000-04-10	40.56	40.69	40.19	40.19	105800
2000-04-11	40.50	40.50	40.00	40.00	62000
2000-04-12	40.13	40.88	39.50	40.31	163000
2000-04-13	39.81	41.63	39.75	40.94	55100
2000-04-14	41.00	41.13	37.75	38.75	140400
2000-04-17	39.00	40.38	38.56	40.38	80400
2000-04-18	40.63	43.63	40.63	42.69	146100
2000-04-19	42.44	45.75	42.00	44.38	176700
2000-04-20	44.38	44.38	43.75	44.00	134200
2000-04-24	44.00	44.19	38.25	38.25	198600
2000-04-25	40.00	44.00	40.00	43.81	143800
2000-04-26	43.94	43.94	41.50	41.75	71500
2000-04-27	41.50	41.56	40.00	41.00	46800
2000-04-28	39.75	39.75	34.00	34.50	952200
2000-05-01	35.00	35.00	30.00	34.81	800200
2000-05-02	34.69	34.69	33.75	34.00	222200
2000-05-03	35.25	36.75	35.00	35.56	237900
2000-05-04	36.25	36.38	35.13	35.31	93100
2000-05-05	36.00	36.31	35.00	35.94	163400
2000-05-08	36.00	36.00	34.13	34.19	119100
2000-05-09	34.44	34.56	33.00	33.38	91200
2000-05-10	33.63	35.94	33.63	35.31	68000
2000-05-11	35.31	40.13	35.00	39.94	193100
2000-05-12	39.69	40.75	37.50	37.94	263100
2000-05-15	38.19	38.19	36.25	36.94	141800
2000-05-16	37.00	38.75	36.75	38.63	84000
2000-05-17	38.50	38.50	36.63	36.63	54100
2000-05-18	36.88	37.38	36.19	36.44	92700
2000-05-19	35.75	35.75	34.50	34.94	98000
2000-05-22	35.44	35.44	33.06	34.44	217000
2000-05-23	34.25	36.13	34.25	35.50	152800
2000-05-24	35.50	37.44	35.50	37.31	110400
2000-05-25	37.31	40.00	37.31	38.56	421200
2000-05-26	38.63	38.63	37.00	37.00	70700
2000-05-30	37.19	38.44	37.19	38.44	82100
2000-05-31	38.31	39.63	38.31	39.19	68500
2000-06-01	39.06	40.44	39.06	39.94	57100
2000-06-02	40.38	41.00	40.19	40.38	48900
2000-06-05	40.19	40.19	39.25	39.75	42800
2000-06-06	39.50	41.00	39.50	40.31	50700
2000-06-07	40.44	41.00	40.44	41.00	57300
2000-06-08	40.75	42.81	40.63	42.06	86000
2000-06-09	42.06	42.06	41.50	41.81	31400
2000-06-12	41.69	43.00	41.19	42.31	54200
2000-06-13	42.31	43.94	42.06	43.94	75100
2000-06-14	43.69	43.81	39.31	39.31	420700
2000-06-15	39.50	39.50	38.50	38.56	116400
2000-06-16	38.56	38.75	36.69	37.25	156000
2000-06-19	37.44	37.44	36.25	36.44	80900
2000-06-20	36.56	37.81	35.88	37.50	502500
2000-06-21	37.75	38.69	37.38	37.94	121700
2000-06-22	38.50	39.44	38.13	38.19	151100
2000-06-23	38.31	38.56	37.50	37.69	55400
2000-06-26	37.56	39.63	37.56	39.56	90900
2000-06-27	39.38	40.38	39.38	39.50	186600
2000-06-28	39.44	40.00	39.44	40.00	126400
2000-06-29	40.00	40.00	39.38	39.56	71500
2000-06-30	39.81	40.02	39.63	40.02	197000
2000-07-03	40.00	40.00	38.81	38.81	12000
2000-07-05	38.81	39.44	37.75	37.75	148400
2000-07-06	38.00	39.06	37.88	39.06	63000
2000-07-07	38.88	39.88	38.88	39.88	34100
2000-07-10	39.88	42.00	39.56	40.94	101100
2000-07-11	40.94	42.25	40.81	42.06	102900
2000-07-12	42.31	44.44	42.31	43.31	320000
2000-07-13	43.13	43.13	41.75	42.56	67100
2000-07-14	42.75	42.75	41.94	42.25	299800
2000-07-17	42.25	42.25	41.50	41.50	67800
2000-07-18	41.88	41.88	40.75	40.75	53600
2000-07-19	40.81	40.81	38.88	39.25	52600
2000-07-20	39.44	41.75	39.44	41.00	197800
2000-07-21	41.25	42.00	41.00	41.38	94400
2000-07-24	41.44	42.13	40.88	41.50	64000
2000-07-25	41.75	41.75	40.56	40.94	86700
2000-07-26	40.88	41.19	40.38	41.19	70900
2000-07-27	41.19	41.19	39.50	39.50	65000
2000-07-28	39.75	40.00	37.94	39.13	456500
2000-07-31	39.19	40.94	39.19	40.50	175600
2000-08-01	40.63	41.81	40.38	40.38	117900
2000-08-02	40.00	41.00	39.88	41.00	320700
2000-08-03	40.75	41.13	40.50	41.13	79000
2000-08-04	41.31	43.75	40.75	43.75	181300
2000-08-07	43.69	44.00	41.63	42.75	211400
2000-08-08	42.63	43.00	42.25	42.31	84100
2000-08-09	42.50	43.13	42.50	43.00	192900
2000-08-10	42.94	43.69	42.88	43.25	137800
2000-08-11	43.31	45.63	43.31	45.63	81200
2000-08-14	45.00	45.63	44.75	45.56	77300
2000-08-15	45.44	46.00	45.13	45.81	105700
2000-08-16	45.88	46.25	45.19	45.44	182500
2000-08-17	45.50	45.88	45.19	45.81	71400
2000-08-18	45.69	45.94	44.13	44.81	125400
2000-08-21	45.00	46.25	44.63	44.88	60400
2000-08-22	45.06	46.94	44.94	46.56	52100
2000-08-23	46.38	46.38	45.13	45.13	38300
2000-08-24	45.13	46.75	45.13	46.31	46400
2000-08-25	46.31	46.38	45.88	46.00	124200
2000-08-28	45.94	46.13	45.50	46.13	78100
2000-08-29	46.31	47.50	46.31	46.94	38200
2000-08-30	46.75	46.75	44.75	45.63	95900
2000-08-31	45.63	48.81	45.63	47.31	192700
2000-09-01	47.50	48.75	47.50	48.38	67200
2000-09-05	48.38	48.38	46.75	46.81	113700
2000-09-06	46.81	46.88	45.63	45.88	119800
2000-09-07	45.75	46.75	45.75	46.56	58700
2000-09-08	46.94	46.94	45.81	45.81	63600
2000-09-11	45.69	47.25	45.50	46.81	336400
2000-09-12	46.81	46.94	46.13	46.31	24800
2000-09-13	46.31	46.75	45.75	46.31	80100
2000-09-14	46.38	46.38	45.56	45.88	126200
2000-09-15	45.88	46.00	45.25	45.31	120400
2000-09-18	45.44	45.44	45.19	45.25	94600
2000-09-19	45.19	45.94	45.00	45.94	70200
2000-09-20	45.94	46.75	45.63	46.31	125900
2000-09-21	46.38	46.69	46.13	46.13	17400
2000-09-22	45.94	46.38	45.88	46.13	97200
2000-09-25	46.13	46.63	44.63	45.56	67600
2000-09-26	45.31	45.31	43.63	44.63	110300
2000-09-27	44.63	45.00	43.31	43.69	349400
2000-09-28	43.00	44.69	41.00	44.69	139500
2000-09-29	44.50	45.31	44.00	44.00	349400
2000-10-02	44.25	44.31	43.13	43.38	93900
2000-10-03	43.56	44.00	42.63	42.75	81800
2000-10-04	42.94	44.25	42.38	43.13	141400
2000-10-05	43.00	44.25	42.44	42.44	57900
2000-10-06	42.50	44.25	42.00	43.50	196600
2000-10-09	43.75	45.13	43.38	44.31	51600
2000-10-10	45.25	48.25	45.25	45.63	338100
2000-10-11	45.63	49.88	45.63	47.56	286300
2000-10-12	47.56	47.63	44.13	44.19	124300
2000-10-13	44.13	44.13	39.50	41.31	401500
2000-10-16	42.31	43.63	41.75	43.00	340000
2000-10-17	43.00	43.81	42.75	43.56	119400
2000-10-18	43.38	46.44	42.38	46.31	129500
2000-10-19	46.25	47.94	46.25	46.88	200100
2000-10-20	46.56	46.88	44.56	44.63	63200
2000-10-23	44.88	45.44	43.56	45.44	124200
2000-10-24	45.31	45.44	44.50	44.75	62300
2000-10-25	44.56	44.56	43.00	43.75	50900
2000-10-26	43.75	45.50	43.75	45.25	58200
2000-10-27	45.25	45.25	44.00	44.13	91800
2000-10-30	44.00	47.44	43.06	47.06	115400
2000-10-31	47.00	47.88	46.13	46.69	239200
2000-11-01	46.88	47.56	46.25	46.38	37900
2000-11-02	46.63	47.63	46.56	47.44	126900
2000-11-03	48.00	50.56	47.13	50.06	261500
2000-11-06	51.50	51.50	49.44	49.88	565400
2000-11-07	49.88	50.19	49.13	49.56	171400
2000-11-08	49.50	49.63	48.06	48.88	117800
2000-11-09	48.88	48.94	47.31	48.94	119200
2000-11-10	48.31	48.38	47.38	47.38	45600
2000-11-13	47.13	47.25	46.06	47.25	59400
2000-11-14	47.06	48.81	46.81	48.81	83200
2000-11-15	48.69	50.50	48.69	50.31	147500
2000-11-16	50.44	50.75	50.00	50.06	99500
2000-11-17	50.31	50.88	49.06	50.88	215200
2000-11-20	50.75	50.75	47.81	47.88	154400
2000-11-21	47.94	48.31	47.56	48.06	74700
2000-11-22	47.88	47.94	46.75	47.63	25900
2000-11-24	47.63	50.00	47.44	50.00	53700
2000-11-27	49.75	50.88	49.75	50.06	124000
2000-11-28	49.19	49.19	48.13	48.63	219100
2000-11-29	48.63	48.75	48.06	48.56	91200
2000-11-30	48.31	48.31	46.63	46.94	134800
2000-12-01	46.56	47.00	45.56	46.13	173700
2000-12-04	46.38	47.94	46.38	47.31	86900
2000-12-05	47.50	50.50	47.50	50.31	122700
2000-12-06	50.00	50.00	48.81	49.00	132700
2000-12-07	48.75	48.81	48.19	48.19	70300
2000-12-08	48.19	49.69	48.19	49.13	113300
2000-12-11	49.13	49.25	46.75	47.31	209100
2000-12-12	47.38	47.38	46.56	46.63	68400
2000-12-13	46.63	47.00	45.75	46.25	49800
2000-12-14	46.13	46.31	44.81	45.69	75800
2000-12-15	45.94	47.56	45.63	47.31	157500
2000-12-18	46.81	48.38	46.69	48.19	121800
2000-12-19	48.31	48.81	47.31	48.19	148100
2000-12-20	48.38	48.63	47.94	48.25	397100
2000-12-21	48.31	48.81	48.00	48.50	109700
2000-12-22	48.63	49.88	48.63	49.38	140400
2000-12-26	49.63	51.06	49.63	51.00	135000
2000-12-27	51.00	54.38	51.00	54.00	217500
2000-12-28	53.88	56.00	53.50	55.63	183300
2000-12-29	55.50	55.75	53.69	54.38	236000
2001-01-02	53.63	53.69	51.25	52.00	134100
2001-01-03	52.19	53.00	51.38	52.94	114500
2001-01-04	52.94	53.81	52.00	52.00	140400
2001-01-05	52.19	53.19	52.00	52.31	136400
2001-01-08	52.06	52.06	50.63	50.75	169100
2001-01-09	50.94	51.25	50.00	50.63	123900
2001-01-10	50.69	51.25	50.25	50.50	153100
2001-01-11	50.69	53.25	50.56	53.06	96000
2001-01-12	53.06	53.19	51.06	51.56	295700
2001-01-16	51.31	51.31	49.38	49.75	299800
2001-01-17	49.75	50.00	46.69	47.00	200000
2001-01-18	47.13	49.13	47.13	48.81	195200
2001-01-19	48.50	49.13	48.25	48.69	125300
2001-01-22	48.50	49.50	48.13	49.00	154700
2001-01-23	49.00	50.25	49.00	50.25	133300
2001-01-24	50.25	52.94	49.88	51.69	186400
2001-01-25	51.50	52.63	51.06	51.31	96600
2001-01-26	51.56	51.69	49.25	51.31	102300
2001-01-29	51.06	52.00	50.85	51.60	79400
2001-01-30	51.70	53.70	51.60	52.74	161000
2001-01-31	52.85	53.92	51.74	51.80	124600
2001-02-01	52.00	53.29	51.50	53.05	92300
2001-02-02	53.00	53.15	52.15	52.15	133500
2001-02-05	52.40	52.40	51.35	51.42	33700
2001-02-06	51.50	51.60	50.66	50.66	90600
2001-02-07	50.66	50.66	49.25	50.14	130800
2001-02-08	50.12	51.70	50.12	50.70	76600
2001-02-09	50.90	52.25	49.33	49.39	250700
2001-02-12	49.50	49.60	47.95	48.20	354400
2001-02-13	48.45	49.98	48.45	49.50	104100
2001-02-14	49.50	50.10	49.50	50.05	92200
2001-02-15	50.15	50.20	49.75	49.97	231100
2001-02-16	49.77	50.65	49.47	49.95	235600
2001-02-20	50.05	50.30	49.83	49.90	146600
2001-02-21	49.75	49.75	48.24	49.00	266800
2001-02-22	49.00	49.05	46.85	47.16	170100
2001-02-23	47.35	47.85	46.11	47.72	99100
2001-02-26	47.80	47.85	45.32	45.32	195500
2001-02-27	45.35	45.50	43.40	44.50	237600
2001-02-28	44.35	45.41	42.50	45.38	230200
2001-03-01	45.30	45.85	44.65	45.25	145300
2001-03-02	45.35	46.80	45.18	46.20	110400
2001-03-05	46.21	47.70	46.20	47.69	166600
2001-03-06	48.35	49.33	47.75	47.75	172900
2001-03-07	47.80	47.89	47.15	47.50	188500
2001-03-08	47.60	48.00	47.05	47.10	49500
2001-03-09	47.50	47.50	45.60	45.91	138100
2001-03-12	45.91	45.95	43.60	43.68	158800
2001-03-13	43.68	43.75	41.35	42.60	223000
2001-03-14	42.20	43.50	42.20	43.40	240000
2001-03-15	43.50	44.64	43.45	44.64	173700
2001-03-16	44.55	44.55	42.55	42.79	233300
2001-03-19	42.90	42.90	41.30	42.32	117800
2001-03-20	42.32	43.70	41.60	41.60	226800
2001-03-21	41.75	42.30	41.42	42.27	117800
2001-03-22	42.00	42.00	36.50	38.00	715300
2001-03-23	38.80	41.05	38.75	40.10	460400
2001-03-26	40.10	40.45	39.77	40.32	284000
2001-03-27	40.10	40.83	39.50	40.70	104400
2001-03-28	40.60	41.90	39.97	41.30	127300
2001-03-29	41.10	43.07	41.10	41.69	271200
2001-03-30	41.79	41.79	39.98	41.16	186800
2001-04-02	41.50	41.96	40.00	40.00	95500
2001-04-03	39.85	41.94	39.40	40.38	174800
2001-04-04	40.20	41.92	40.20	41.09	80200
2001-04-05	41.90	43.79	41.75	43.30	145400
2001-04-06	42.55	42.55	41.11	42.01	110200
2001-04-09	42.31	43.90	41.90	43.40	100600
2001-04-10	42.75	43.07	41.00	41.00	251400
2001-04-11	41.10	41.11	38.90	38.95	283800
2001-04-12	38.94	39.29	38.30	38.44	340800
2001-04-16	38.44	39.44	37.95	39.44	231100
2001-04-17	39.40	40.95	39.28	40.95	176300
2001-04-18	40.80	43.55	40.80	43.16	453600
2001-04-19	43.10	43.40	42.20	43.40	140200
2001-04-20	43.35	43.35	41.26	42.56	68700
2001-04-23	42.35	42.35	41.01	41.25	101500
2001-04-24	41.24	41.62	41.01	41.25	164000
2001-04-25	41.25	43.40	41.15	43.40	127600
2001-04-26	43.25	44.45	43.05	43.27	114400
2001-04-27	43.80	44.10	42.15	43.29	149300
2001-04-30	43.29	45.20	43.29	44.25	267800
2001-05-01	44.25	44.25	43.60	43.90	158300
2001-05-02	44.10	45.35	43.98	45.20	95300
2001-05-03	45.10	45.90	44.50	45.20	123100
2001-05-04	45.21	45.71	44.35	45.70	199700
2001-05-07	45.55	48.25	45.45	47.00	148800
2001-05-08	46.90	46.90	46.00	46.32	233400
2001-05-09	46.60	47.15	46.30	46.57	127200
2001-05-10	46.40	46.79	46.10	46.42	151200
2001-05-11	46.20	46.50	45.41	45.56	68200
2001-05-14	45.81	46.00	45.51	45.70	51300
2001-05-15	45.55	45.97	45.10	45.65	116700
2001-05-16	45.80	46.90	45.20	46.39	203500
2001-05-17	46.40	47.50	46.01	47.40	164100
2001-05-18	47.25	50.00	47.05	50.00	245900
2001-05-21	49.80	50.92	47.90	50.85	334600
2001-05-22	51.00	52.20	50.50	51.30	320200
2001-05-23	51.20	51.20	48.08	48.50	248900
2001-05-24	48.50	49.06	47.85	48.22	150500
2001-05-25	48.25	48.90	48.25	48.50	132400
2001-05-29	48.60	48.60	46.95	46.95	107800
2001-05-30	46.50	46.50	44.30	44.30	154900
2001-05-31	44.20	45.60	44.00	44.90	389000
2001-06-01	44.90	46.20	44.60	46.20	129000
2001-06-04	46.05	48.91	45.85	47.81	127000
2001-06-05	47.56	47.96	46.50	47.21	114300
2001-06-06	47.35	47.95	45.84	45.97	103100
2001-06-07	46.05	46.50	45.75	46.12	106800
2001-06-08	46.30	46.30	44.61	45.00	90200
2001-06-11	45.15	45.23	44.80	45.03	122500
2001-06-12	44.80	44.80	42.53	42.53	334200
2001-06-13	42.52	43.55	42.00	43.12	238200
2001-06-14	43.00	43.00	41.85	42.20	128700
2001-06-15	42.10	42.65	41.90	42.41	91200
2001-06-18	42.30	43.00	40.35	40.98	165700
2001-06-19	41.20	41.28	39.00	39.60	361300
2001-06-20	39.61	41.35	39.15	41.10	545000
2001-06-21	40.75	42.20	40.67	42.04	263500
2001-06-22	42.50	43.30	41.85	42.80	184700
2001-06-25	42.81	43.35	42.60	42.80	228900
2001-06-26	42.80	42.80	41.59	41.77	136000
2001-06-27	42.04	43.07	42.04	42.88	118800
2001-06-28	42.80	44.80	42.71	43.25	354400
2001-06-29	43.35	44.80	42.30	43.25	648800
2001-07-02	43.25	43.26	42.64	42.84	89700
2001-07-03	42.78	44.20	42.78	43.61	104800
2001-07-05	43.36	43.95	43.00	43.60	197000
2001-07-06	43.60	43.60	43.00	43.37	123900
2001-07-09	43.27	43.96	42.90	43.35	162800
2001-07-10	43.40	44.30	43.40	43.96	375200
2001-07-11	43.96	43.96	43.05	43.18	159900
2001-07-12	43.43	44.55	43.43	44.09	473200
2001-07-13	44.20	44.25	43.25	43.31	118100
2001-07-16	44.25	44.25	43.53	43.60	155700
2001-07-17	43.70	44.90	43.60	44.45	151800
2001-07-18	44.45	45.25	41.44	42.18	735800
2001-07-19	43.00	43.93	42.65	43.14	377400
2001-07-20	42.89	43.50	42.68	43.00	78200
2001-07-23	43.10	43.45	42.99	43.00	94600
2001-07-24	43.20	43.20	41.70	41.74	294700
2001-07-25	41.80	42.00	40.90	41.03	187400
2001-07-26	41.00	41.95	40.95	41.80	148400
2001-07-27	42.50	44.35	41.95	43.60	351000
2001-07-30	43.00	43.45	42.01	42.70	147900
2001-07-31	42.45	43.10	42.38	42.60	78200
2001-08-01	42.70	43.00	42.30	42.39	55500
2001-08-02	42.35	42.99	41.35	41.51	200200
2001-08-03	41.65	43.54	41.62	43.20	184800
2001-08-06	43.15	44.23	43.05	43.05	104500
2001-08-07	42.95	43.85	42.90	43.21	66200
2001-08-08	43.21	43.73	42.87	43.31	68200
2001-08-09	43.31	43.50	42.76	43.50	62800
2001-08-10	43.30	43.58	42.80	43.50	42400
2001-08-13	44.50	44.60	43.85	44.40	123500
2001-08-14	44.80	44.80	44.43	44.51	75800
2001-08-15	44.50	44.70	44.50	44.51	113400
2001-08-16	44.50	44.90	44.21	44.56	106500
2001-08-17	44.46	44.60	44.29	44.40	55600
2001-08-20	44.40	44.40	43.30	44.40	189700
2001-08-21	44.40	45.35	44.40	44.52	122300
2001-08-22	44.52	45.80	44.52	45.39	153300
2001-08-23	45.40	45.91	45.30	45.54	86600
2001-08-24	45.60	47.15	45.45	46.64	479700
2001-08-27	47.25	49.20	46.71	46.80	321800
2001-08-28	46.80	47.00	45.92	45.92	144800
2001-08-29	45.95	46.35	45.50	45.95	56400
2001-08-30	45.70	45.83	45.15	45.72	104900
2001-08-31	45.20	45.94	45.20	45.77	78400
2001-09-04	45.77	46.25	45.72	45.74	76100
2001-09-05	45.64	45.64	45.01	45.41	62200
2001-09-06	45.42	46.90	45.25	46.00	187300
2001-09-07	46.00	46.00	44.18	44.26	160400
2001-09-10	44.27	44.35	43.00	43.30	148000
2001-09-17	42.30	42.96	41.20	41.25	69300
2001-09-18	41.75	43.15	41.65	42.25	134400
2001-09-19	42.40	42.40	38.98	39.00	171500
2001-09-20	38.95	38.95	37.00	37.90	268300
2001-09-21	37.90	39.40	37.85	38.40	152800
2001-09-24	38.40	40.15	38.40	40.15	102400
2001-09-25	40.15	40.59	39.80	40.43	105900
2001-09-26	40.23	40.75	39.90	40.62	76300
2001-09-27	40.35	41.85	39.90	41.75	96600
2001-09-28	41.76	42.70	41.10	42.14	198700
2001-10-01	42.34	42.34	41.30	41.98	124200
2001-10-02	41.78	42.00	41.00	41.65	83700
2001-10-03	41.40	41.40	39.98	40.50	209200
2001-10-04	40.70	41.42	40.61	41.27	81100
2001-10-05	41.15	41.15	40.15	40.96	61500
2001-10-08	40.80	40.80	40.10	40.29	38400
2001-10-09	40.25	40.50	40.00	40.32	103000
2001-10-10	40.32	43.00	40.15	42.90	125000
2001-10-11	43.00	44.78	43.00	44.50	162200
2001-10-12	44.40	44.99	44.00	44.98	133900
2001-10-15	44.75	45.00	43.50	44.89	106400
2001-10-16	44.79	47.70	44.79	47.10	195500
2001-10-17	47.11	49.00	46.92	47.22	512500
2001-10-18	47.00	47.50	46.01	46.01	140700
2001-10-19	46.00	46.72	45.75	45.83	135900
2001-10-22	46.00	46.75	45.75	45.95	221800
2001-10-23	46.15	47.12	45.85	46.50	133600
2001-10-24	46.65	48.00	46.40	47.40	161200
2001-10-25	47.20	47.56	47.11	47.33	131700
2001-10-26	47.90	48.00	47.30	47.50	73200
2001-10-29	47.65	47.75	46.50	46.61	129300
2001-10-30	46.61	46.61	45.55	45.55	71400
2001-10-31	45.75	46.30	45.75	45.91	170500
2001-11-01	46.16	46.45	45.80	46.20	94000
2001-11-02	46.15	49.00	45.70	48.81	489600
2001-11-05	48.70	49.75	48.15	48.25	411400
2001-11-06	48.25	48.46	46.95	47.28	241600
2001-11-07	47.40	47.49	45.60	47.00	285700
2001-11-08	46.90	47.60	46.75	46.91	124000
2001-11-09	46.81	46.91	45.55	46.00	198200
2001-11-12	46.25	46.99	45.56	45.80	130500
2001-11-13	46.80	47.20	46.49	46.75	291500
2001-11-14	47.00	47.90	46.60	47.20	359700
2001-11-15	46.80	47.90	46.62	47.43	162000
2001-11-16	47.40	48.85	47.10	48.44	167000
2001-11-19	47.75	48.70	47.70	48.63	183700
2001-11-20	48.55	49.50	48.49	48.62	220500
2001-11-21	48.62	48.80	46.32	48.36	156000
2001-11-23	48.61	48.75	48.50	48.75	22400
2001-11-26	48.75	48.98	48.60	48.82	150200
2001-11-27	48.75	49.50	48.66	49.20	143100
2001-11-28	49.00	49.10	48.75	48.76	111700
2001-11-29	48.76	49.48	47.57	49.25	112400
2001-11-30	49.15	49.75	48.90	49.27	251800
2001-12-03	49.15	49.40	49.00	49.25	68900
2001-12-04	49.30	49.80	49.27	49.56	164400
2001-12-05	49.00	51.80	48.80	51.75	374100
2001-12-06	50.50	50.79	50.10	50.48	374600
2001-12-07	50.30	50.30	49.20	49.73	161800
2001-12-10	49.73	50.15	48.67	49.16	227600
2001-12-11	48.95	49.60	48.95	49.26	151100
2001-12-12	49.16	49.43	47.71	48.06	160300
2001-12-13	48.06	48.55	47.20	48.20	141900
2001-12-14	48.00	48.04	47.61	48.04	54100
2001-12-17	47.84	48.00	47.25	48.00	103200
2001-12-18	48.00	50.00	48.00	50.00	118900
2001-12-19	49.85	49.85	49.00	49.30	121700
2001-12-20	49.25	50.17	49.01	49.95	272600
2001-12-21	49.95	51.02	49.95	50.00	279500
2001-12-24	50.25	50.55	50.25	50.27	17400
2001-12-26	50.30	51.75	50.30	51.50	123200
2001-12-27	51.50	51.73	50.15	50.80	111300
2001-12-28	51.20	51.48	50.99	51.15	113100
2001-12-31	51.40	51.98	50.65	51.85	117800
2002-01-02	51.85	51.85	50.44	51.00	130700
2002-01-03	51.00	51.00	49.99	50.00	209900
2002-01-04	50.25	50.25	49.00	49.60	243600
2002-01-07	49.85	49.87	48.25	48.31	257900
2002-01-08	48.35	49.45	48.34	49.18	97900
2002-01-09	49.43	49.85	48.25	48.25	110500
2002-01-10	48.25	49.00	48.18	48.96	93000
2002-01-11	48.96	49.40	47.97	47.97	143600
2002-01-14	47.75	48.09	47.10	47.45	155400
2002-01-15	47.20	47.20	45.00	45.39	255500
2002-01-16	45.39	45.39	43.62	44.71	213600
2002-01-17	44.96	48.00	44.96	47.60	294300
2002-01-18	47.10	47.10	46.01	46.05	137200
2002-01-22	46.10	46.60	45.59	45.60	73000
2002-01-23	45.75	47.13	45.75	46.37	334000
2002-01-24	46.51	46.65	46.20	46.20	193000
2002-01-25	46.20	46.25	45.40	46.00	369600
2002-01-28	46.18	47.32	46.15	47.18	125900
2002-01-29	47.75	47.75	46.94	47.00	123100
2002-01-30	46.95	47.55	46.37	47.25	115900
2002-01-31	47.40	48.05	46.80	47.10	50800
2002-02-01	47.05	48.75	47.05	48.50	115900
2002-02-04	48.25	48.46	46.80	47.00	135200
2002-02-05	47.25	47.25	45.73	45.77	138800
2002-02-06	46.00	46.08	45.60	45.61	201300
2002-02-07	45.80	45.83	45.60	45.70	75000
2002-02-08	45.95	46.20	45.70	45.86	177800
2002-02-11	46.25	47.92	46.25	47.60	113700
2002-02-12	47.60	48.11	47.35	48.02	100900
2002-02-13	48.04	48.60	48.00	48.30	144600
2002-02-14	48.29	48.64	47.65	47.85	190800
2002-02-15	47.75	47.90	47.10	47.88	106400
2002-02-19	46.75	47.60	46.05	47.15	166800
2002-02-20	47.15	47.52	46.77	47.10	167600
2002-02-21	47.10	48.10	46.50	46.77	104300
2002-02-22	46.55	46.90	46.11	46.56	69100
2002-02-25	45.75	46.97	45.75	46.75	88500
2002-02-26	46.65	48.00	46.33	47.79	59200
2002-02-27	47.80	48.60	47.55	47.77	113700
2002-02-28	48.02	48.86	48.00	48.45	193800
2002-03-01	48.25	48.25	44.75	45.50	498000
2002-03-04	45.50	45.85	45.05	45.05	341300
2002-03-05	45.10	45.50	44.75	45.45	249000
2002-03-06	45.44	45.85	44.87	45.24	196300
2002-03-07	45.33	45.55	44.65	45.27	236400
2002-03-08	45.50	46.25	45.20	45.41	96900
2002-03-11	45.41	45.41	43.90	44.05	234300
2002-03-12	45.20	45.29	43.10	43.44	377800
2002-03-13	43.44	44.48	42.80	44.22	247300
2002-03-14	44.25	44.84	43.61	43.88	323700
2002-03-15	43.91	44.20	43.48	43.60	235600
2002-03-18	43.75	44.04	43.65	43.89	248600
2002-03-19	44.45	44.89	44.10	44.10	180600
2002-03-20	44.00	44.00	43.30	43.38	123000
2002-03-21	43.20	47.25	43.16	44.99	318400
2002-03-22	44.75	45.50	44.10	45.24	198000
2002-03-25	45.10	45.15	44.64	44.76	126700
2002-03-26	45.00	45.50	44.90	45.40	201300
2002-03-27	45.65	45.65	44.64	44.89	147000
2002-03-28	45.00	45.60	44.70	45.26	144800
2002-04-01	45.49	45.74	45.10	45.56	121400
2002-04-02	45.50	45.74	45.15	45.20	149700
2002-04-03	43.75	44.48	43.14	44.40	309600
2002-04-04	44.00	44.80	43.60	44.80	198900
2002-04-05	44.70	44.75	43.85	43.86	188100
2002-04-08	43.70	43.74	42.20	42.50	309900
2002-04-09	41.75	42.20	41.63	41.66	467900
2002-04-10	41.80	42.15	41.05	41.25	514800
2002-04-11	41.24	41.27	39.80	40.00	284200
2002-04-12	40.25	41.24	39.55	40.64	336600
2002-04-15	40.64	40.99	40.27	40.53	154300
2002-04-16	40.75	42.20	40.75	42.20	301600
2002-04-17	42.45	42.50	41.30	41.30	148100
2002-04-18	41.40	41.80	41.01	41.10	278300
2002-04-19	41.15	41.17	40.05	40.05	162700
2002-04-22	39.60	40.05	38.61	39.82	439900
2002-04-23	39.72	39.95	39.35	39.62	221400
2002-04-24	39.38	40.61	38.52	40.50	353900
2002-04-25	36.00	39.20	35.65	38.68	1643400
2002-04-26	38.43	38.99	37.00	38.62	381500
2002-04-29	38.40	39.00	38.10	38.81	284900
2002-04-30	38.35	39.00	38.28	38.45	320600
2002-05-01	38.35	39.00	37.60	38.22	263700
2002-05-02	38.10	38.91	38.00	38.31	106000
2002-05-03	38.28	39.46	37.80	38.62	213600
2002-05-06	38.50	40.00	38.43	39.78	404200
2002-05-07	41.00	41.04	39.84	40.00	410300
2002-05-08	40.25	40.80	39.90	40.40	301700
2002-05-09	40.80	40.96	39.75	39.79	180200
2002-05-10	39.89	39.98	39.35	39.55	162100
2002-05-13	39.65	40.05	39.50	40.04	163700
2002-05-14	40.25	40.47	40.00	40.11	333300
2002-05-15	39.88	41.83	39.84	41.50	360800
2002-05-16	41.35	41.46	40.70	40.95	390700
2002-05-17	40.95	41.55	40.86	41.06	159900
2002-05-20	40.96	41.70	40.90	41.53	154400
2002-05-21	41.50	43.05	41.50	42.30	418500
2002-05-22	42.19	42.40	41.35	41.73	198300
2002-05-23	41.63	41.85	41.10	41.47	117400
2002-05-24	41.45	41.50	40.61	40.61	69500
2002-05-28	40.62	41.15	40.00	40.80	177800
2002-05-29	41.00	41.11	40.75	40.76	163300
2002-05-30	41.00	41.00	40.38	40.41	159600
2002-05-31	40.60	41.15	40.30	40.65	123600
2002-06-03	40.52	40.53	40.10	40.11	100400
2002-06-04	39.95	40.12	39.50	39.95	342900
2002-06-05	39.75	39.78	39.05	39.49	153900
2002-06-06	39.46	39.46	38.94	38.94	151400
2002-06-07	38.00	38.01	37.69	37.90	238700
2002-06-10	37.92	39.05	37.92	39.05	193100
2002-06-11	38.85	38.95	37.75	37.80	274200
2002-06-12	37.60	38.30	37.31	37.95	231300
2002-06-13	37.95	38.32	37.95	38.01	114100
2002-06-14	37.95	37.95	37.25	37.90	251600
2002-06-17	37.92	39.69	37.92	39.69	197700
2002-06-18	39.69	40.50	39.10	39.54	209700
2002-06-19	39.20	40.41	39.15	40.10	136700
2002-06-20	39.60	39.74	38.85	39.30	208300
2002-06-21	39.05	39.29	38.75	38.99	141300
2002-06-24	38.89	38.90	37.30	38.11	180700
2002-06-25	38.11	38.24	37.79	38.00	114500
2002-06-26	36.95	37.33	36.33	37.00	199000
2002-06-27	37.00	37.66	36.85	37.40	260500
2002-06-28	36.55	37.00	36.55	36.87	370700
2002-07-01	36.87	36.87	35.35	35.36	280100
2002-07-02	36.00	36.00	33.92	34.00	489700
2002-07-03	33.85	34.75	33.80	34.50	765000
2002-07-05	34.75	35.45	34.70	34.91	139300
2002-07-08	34.66	34.90	33.60	34.00	219600
2002-07-09	34.00	34.16	33.63	33.72	325000
2002-07-10	33.74	33.95	32.80	33.12	237600
2002-07-11	32.50	33.56	32.50	33.29	367600
2002-07-12	33.35	33.50	33.15	33.30	133400
2002-07-15	33.40	33.80	31.56	32.40	281800
2002-07-16	32.20	32.48	31.35	32.14	230600
2002-07-17	31.25	31.26	25.20	27.00	3816300
2002-07-18	27.25	28.09	27.10	28.01	1222200
2002-07-19	27.85	28.00	26.80	26.82	441000
2002-07-22	26.90	27.30	25.70	25.98	554100
2002-07-23	26.00	26.40	25.97	26.15	445900
2002-07-24	25.80	27.00	24.85	26.71	409200
2002-07-25	26.46	27.10	25.50	25.77	422800
2002-07-26	25.77	27.25	25.77	26.95	362300
2002-07-29	27.75	29.19	27.45	28.75	271500
2002-07-30	28.76	29.48	28.10	28.75	510400
2002-07-31	28.72	28.72	28.00	28.45	279800
2002-08-01	28.44	28.62	27.87	28.25	195900
2002-08-02	28.30	28.32	27.25	27.71	137500
2002-08-05	27.60	27.77	25.90	25.90	191800
2002-08-06	25.93	27.45	25.93	27.38	197200
2002-08-07	27.60	28.14	27.50	27.80	423300
2002-08-08	28.40	29.55	28.25	29.54	317500
2002-08-09	29.20	29.65	28.55	29.42	208200
2002-08-12	29.32	29.95	28.91	29.88	169500
2002-08-13	29.80	29.90	29.10	29.31	167600
2002-08-14	29.06	29.65	28.73	29.60	209300
2002-08-15	29.60	29.90	29.60	29.90	258900
2002-08-16	29.70	30.00	29.65	29.87	212900
2002-08-19	29.85	30.00	29.75	30.00	334900
2002-08-20	29.99	30.11	29.64	29.80	209000
2002-08-21	29.83	30.75	29.83	30.45	187700
2002-08-22	30.40	31.00	30.08	30.65	129800
2002-08-23	30.65	30.65	29.40	29.78	221400
2002-08-26	29.85	30.45	29.78	30.45	125800
2002-08-27	30.20	30.74	29.85	30.74	147400
2002-08-28	30.30	30.60	29.41	29.76	157200
2002-08-29	29.55	30.05	29.47	30.05	87000
2002-08-30	29.90	29.94	29.50	29.56	109600
2002-09-03	28.09	28.65	27.44	28.14	479100
2002-09-04	28.08	28.65	27.58	28.51	241200
2002-09-05	28.51	28.51	27.70	28.30	194000
2002-09-06	28.55	30.09	28.55	30.01	218200
2002-09-09	29.70	29.80	29.10	29.80	191800
2002-09-10	29.80	30.51	29.75	30.40	106500
2002-09-11	30.25	30.75	30.25	30.42	66300
2002-09-12	30.43	30.43	29.75	29.76	100700
2002-09-13	30.01	30.35	29.75	30.00	128300
2002-09-16	30.00	30.19	29.85	30.02	159800
2002-09-17	30.03	30.03	29.50	29.61	147200
2002-09-18	28.80	29.18	27.95	28.91	354500
2002-09-19	28.60	28.77	28.27	28.74	107700
2002-09-20	28.82	29.00	28.36	28.50	150700
2002-09-23	28.50	28.50	27.90	28.15	123700
2002-09-24	28.12	28.48	27.35	27.71	346000
2002-09-25	27.70	27.75	26.90	27.62	173200
2002-09-26	27.82	28.20	27.55	27.85	166400
2002-09-27	27.45	27.60	26.64	26.66	376300
2002-09-30	26.50	26.50	25.15	26.00	323100
2002-10-01	26.11	26.80	25.41	26.80	309500
2002-10-02	26.75	28.11	26.75	27.05	251300
2002-10-03	26.90	27.32	26.33	27.25	183300
2002-10-04	27.60	27.70	26.70	26.89	268000
2002-10-07	26.75	26.75	26.00	26.18	148500
2002-10-08	26.10	27.40	25.82	27.00	434300
2002-10-09	26.90	27.10	26.60	26.95	407700
2002-10-10	26.55	27.35	26.30	27.10	240600
2002-10-11	27.11	28.12	27.00	27.91	293000
2002-10-14	27.91	28.95	27.91	28.85	90800
2002-10-15	29.50	29.85	28.62	29.16	267100
2002-10-16	29.16	29.16	28.00	28.50	131900
2002-10-17	28.50	29.10	28.24	28.93	169900
2002-10-18	28.94	29.50	28.93	29.08	126400
2002-10-21	29.08	29.12	28.40	28.80	233500
2002-10-22	28.69	29.06	28.25	28.42	169100
2002-10-23	28.32	29.20	28.22	29.20	138900
2002-10-24	29.40	30.19	28.80	28.85	137700
2002-10-25	28.75	29.55	28.75	29.53	59100
2002-10-28	29.70	30.75	29.70	30.01	127200
2002-10-29	30.00	30.01	29.25	29.94	139100
2002-10-30	29.40	30.09	29.40	30.07	146100
2002-10-31	30.00	30.73	29.80	29.95	203100
2002-11-01	29.93	32.50	29.93	32.14	451000
2002-11-04	32.34	33.78	32.20	33.52	292000
2002-11-05	33.10	33.60	32.50	33.44	219500
2002-11-06	33.45	33.93	33.13	33.85	142000
2002-11-07	33.25	33.55	32.75	33.23	148300
2002-11-08	32.70	35.05	32.50	34.18	340300
2002-11-11	34.19	34.30	32.58	32.67	326600
2002-11-12	32.42	33.90	32.42	33.59	95700
2002-11-13	33.34	34.30	33.15	33.99	74300
2002-11-14	34.10	34.15	33.60	34.04	296400
2002-11-15	34.00	34.40	33.00	34.00	321100
2002-11-18	34.20	34.42	34.05	34.10	114500
2002-11-19	34.10	34.45	34.06	34.14	56700
2002-11-20	34.14	35.00	34.13	34.87	100000
2002-11-21	34.67	36.10	34.55	35.48	214200
2002-11-22	35.46	36.35	35.44	36.08	271800
2002-11-25	36.70	37.04	36.35	36.86	408400
2002-11-26	36.85	36.90	35.80	35.99	141200
2002-11-27	36.04	36.55	35.80	36.17	138000
2002-11-29	36.17	36.95	36.17	36.55	65000
2002-12-02	36.80	37.00	35.87	36.05	113300
2002-12-03	36.06	36.06	34.65	34.65	118500
2002-12-04	34.40	34.41	33.29	33.76	415400
2002-12-05	33.70	33.85	33.35	33.66	342200
2002-12-06	33.50	33.95	33.30	33.69	220100
2002-12-09	33.69	33.69	32.37	32.45	91500
2002-12-10	32.60	32.83	32.25	32.65	219400
2002-12-11	32.65	33.62	32.55	33.40	579800
2002-12-12	33.50	33.56	32.59	32.79	78300
2002-12-13	32.60	32.60	31.45	32.02	197200
2002-12-16	30.75	33.05	30.75	32.92	261100
2002-12-17	32.75	33.05	32.40	32.50	64500
2002-12-18	32.00	32.92	32.00	32.22	123100
2002-12-19	32.22	32.90	32.02	32.60	175100
2002-12-20	32.68	33.35	32.68	33.30	115400
2002-12-23	33.30	33.90	32.80	33.03	84700
2002-12-24	33.00	33.38	32.90	33.00	38400
2002-12-26	33.02	33.85	33.02	33.50	83100
2002-12-27	32.75	33.30	32.20	32.53	67000
2002-12-30	32.47	32.54	31.13	32.13	133200
2002-12-31	31.75	32.40	31.75	32.06	132700
2003-01-02	32.25	33.28	32.15	32.65	230600
2003-01-03	32.65	33.65	32.55	33.30	131400
2003-01-06	33.45	33.57	32.50	33.22	199300
2003-01-07	33.20	33.55	33.05	33.32	100600
2003-01-08	33.30	33.30	32.37	32.37	45000
2003-01-09	32.45	33.21	32.45	33.10	182900
2003-01-10	33.09	33.90	33.09	33.75	97300
2003-01-13	33.75	34.25	33.40	34.12	173700
2003-01-14	34.10	34.10	33.44	33.55	117800
2003-01-15	33.50	33.52	32.40	32.60	283200
2003-01-16	32.60	32.73	32.20	32.35	182200
2003-01-17	32.25	32.25	31.80	31.90	91100
2003-01-21	31.90	32.23	31.70	31.89	166700
2003-01-22	31.77	31.77	31.01	31.10	100800
2003-01-23	31.23	31.49	31.01	31.49	75600
2003-01-24	31.49	31.49	30.95	30.95	54200
2003-01-27	30.95	31.11	30.78	31.02	80400
2003-01-28	31.10	31.40	30.86	31.35	118100
2003-01-29	31.35	31.35	30.65	31.09	55500
2003-01-30	31.05	31.05	30.45	30.48	53100
2003-01-31	30.55	30.75	30.15	30.48	95100
2003-02-03	30.59	30.81	30.30	30.69	132300
2003-02-04	30.55	30.75	30.20	30.42	114000
2003-02-05	30.20	30.84	30.20	30.63	70800
2003-02-06	30.40	30.41	29.75	29.97	87400
2003-02-07	30.50	30.50	29.50	29.91	152400
2003-02-10	29.75	29.75	29.16	29.75	80000
2003-02-11	29.75	30.00	29.20	29.45	198300
2003-02-12	29.50	29.51	28.76	29.05	183300
2003-02-13	29.00	29.47	28.90	29.31	188600
2003-02-14	29.15	29.55	28.95	29.30	129100
2003-02-18	29.36	29.64	29.05	29.51	191400
2003-02-19	29.55	29.56	29.09	29.23	37700
2003-02-20	29.25	29.35	28.99	29.00	43100
2003-02-21	29.05	29.53	28.65	29.53	128700
2003-02-24	29.53	29.53	28.90	29.00	68500
2003-02-25	28.80	28.91	28.43	28.90	91700
2003-02-26	28.85	29.25	28.85	29.15	49100
2003-02-27	29.05	29.45	28.90	29.45	48300
2003-02-28	29.75	29.94	29.37	29.86	59900
2003-03-03	29.86	30.03	29.42	29.48	86500
2003-03-04	29.48	29.75	29.10	29.20	61400
2003-03-05	29.10	29.49	29.05	29.26	62800
2003-03-06	29.51	29.75	29.15	29.55	120900
2003-03-07	29.60	29.71	29.34	29.65	76200
2003-03-10	29.60	29.72	29.34	29.68	151900
2003-03-11	29.63	29.80	29.24	29.26	114800
2003-03-12	29.19	29.30	29.11	29.20	79200
2003-03-13	29.45	29.95	29.29	29.95	101500
2003-03-14	29.99	30.08	29.50	29.80	69000
2003-03-17	29.80	30.98	29.50	30.75	119700
2003-03-18	30.93	31.28	30.75	30.80	121300
2003-03-19	30.57	30.85	30.30	30.79	78900
2003-03-20	30.59	30.75	30.29	30.70	70800
2003-03-21	30.80	31.54	30.58	31.50	74600
2003-03-24	31.35	31.41	30.59	31.12	94900
2003-03-25	30.80	30.80	30.20	30.53	112800
2003-03-26	30.53	30.65	30.25	30.46	141500
2003-03-27	30.36	30.36	29.94	29.94	119100
2003-03-28	29.95	30.12	29.65	30.02	74400
2003-03-31	30.02	30.02	29.50	29.79	165100
2003-04-01	29.85	29.85	29.50	29.82	127600
2003-04-02	30.18	30.70	30.16	30.50	257500
2003-04-03	30.70	31.14	30.51	30.90	155700
2003-04-04	30.90	31.13	29.90	30.20	161200
2003-04-07	30.50	31.30	30.50	31.03	222200
2003-04-08	31.00	31.12	30.90	31.00	136300
2003-04-09	31.15	32.31	31.15	32.09	224300
2003-04-10	32.00	33.00	31.45	32.70	256600
2003-04-11	32.71	33.20	32.71	32.95	154900
2003-04-14	32.95	33.06	32.50	32.86	91300
2003-04-15	32.90	33.72	32.90	33.49	97300
2003-04-16	34.75	34.80	33.58	33.80	598300
2003-04-17	33.70	34.55	33.70	34.19	324600
2003-04-21	34.00	34.49	33.99	34.33	102400
2003-04-22	34.33	34.50	34.05	34.44	108400
2003-04-23	34.44	34.44	34.12	34.29	146500
2003-04-24	33.92	34.30	33.80	33.95	86200
2003-04-25	33.96	33.96	32.70	33.15	203100
2003-04-28	33.20	34.15	33.20	34.08	268800
2003-04-29	34.30	35.59	34.28	35.17	241600
2003-04-30	34.80	35.65	34.74	35.50	287400
2003-05-01	35.50	35.95	35.30	35.59	271500
2003-05-02	35.59	36.30	35.47	35.81	213400
2003-05-05	35.81	36.04	35.71	35.77	168100
2003-05-06	35.90	35.99	35.75	35.84	184700
2003-05-07	35.50	35.92	35.30	35.44	105800
2003-05-08	35.30	35.72	35.14	35.20	193300
2003-05-09	35.10	35.70	35.10	35.13	291400
2003-05-12	35.13	35.40	35.12	35.30	227700
2003-05-13	35.29	35.73	35.29	35.60	138300
2003-05-14	35.75	36.16	35.35	35.45	77000
2003-05-15	35.65	36.05	35.60	35.87	71300
2003-05-16	35.95	36.10	35.36	35.50	103100
2003-05-19	35.45	35.53	35.05	35.20	115100
2003-05-20	35.20	35.45	35.15	35.37	210000
2003-05-21	35.37	35.55	35.23	35.50	186100
2003-05-22	35.50	36.23	35.50	36.06	146700
2003-05-23	36.07	36.14	35.80	35.94	257400
2003-05-27	35.94	36.21	35.86	36.05	141300
2003-05-28	36.12	36.27	35.80	35.92	107300
2003-05-29	36.00	36.08	35.72	35.79	123700
2003-05-30	35.85	36.08	35.77	35.83	209800
2003-06-02	35.99	36.42	35.95	36.39	193300
2003-06-03	36.39	36.82	36.27	36.76	124600
2003-06-04	36.90	37.33	36.90	37.15	153200
2003-06-05	37.15	37.72	36.98	37.55	165000
2003-06-06	37.65	37.95	37.37	37.40	124500
2003-06-09	37.37	37.37	36.20	36.44	128700
2003-06-10	36.34	36.41	36.04	36.24	64700
2003-06-11	36.44	36.70	36.15	36.57	67900
2003-06-12	36.70	37.25	36.54	36.71	128900
2003-06-13	36.80	36.97	36.60	36.60	53900
2003-06-16	36.62	37.00	36.60	36.87	122000
2003-06-17	37.00	37.60	36.90	37.58	262000
2003-06-18	37.59	38.35	37.45	38.00	145800
2003-06-19	38.10	38.20	37.65	37.66	163000
2003-06-20	37.65	37.92	37.61	37.89	86200
2003-06-23	37.99	37.99	36.85	36.99	93100
2003-06-24	36.95	37.15	36.45	36.60	61900
2003-06-25	36.62	37.19	36.62	36.85	69800
2003-06-26	37.00	37.55	36.98	37.55	128500
2003-06-27	37.50	37.73	36.90	36.96	139300
2003-06-30	36.90	37.26	36.65	36.65	183600
2003-07-01	36.52	36.70	36.38	36.65	113300
2003-07-02	36.76	37.08	36.67	36.98	152200
2003-07-03	36.88	37.20	36.86	36.96	21800
2003-07-07	37.10	37.98	37.10	37.55	80400
2003-07-08	37.55	38.30	37.55	37.95	115000
2003-07-09	38.00	38.55	38.00	38.45	110300
2003-07-10	38.38	38.72	38.09	38.09	127000
2003-07-11	38.06	38.22	37.45	37.67	136400
2003-07-14	37.82	37.98	37.10	37.26	143000
2003-07-15	37.40	37.60	37.15	37.45	143100
2003-07-16	37.55	37.55	36.92	37.27	150000
2003-07-17	37.22	37.58	37.11	37.12	114700
2003-07-18	37.12	37.45	37.12	37.32	64000
2003-07-21	37.31	37.31	36.84	36.95	58900
2003-07-22	37.00	37.60	37.00	37.17	192100
2003-07-23	37.10	37.25	36.95	37.21	132800
2003-07-24	37.15	38.99	37.15	38.35	264400
2003-07-25	38.36	38.36	32.75	35.20	1538100
2003-07-28	36.05	36.18	35.47	35.60	427900
2003-07-29	35.80	35.80	35.02	35.15	153400
2003-07-30	35.55	35.65	35.03	35.04	274900
2003-07-31	35.00	35.36	34.90	34.90	197600
2003-08-01	34.90	35.15	34.40	34.90	201200
2003-08-04	34.80	35.13	34.71	34.98	105200
2003-08-05	35.00	35.50	34.64	34.70	106000
2003-08-06	34.60	34.68	34.38	34.60	108600
2003-08-07	34.55	34.75	34.48	34.75	141700
2003-08-08	34.70	34.85	34.43	34.73	62900
2003-08-11	34.80	35.45	34.69	35.44	66400
2003-08-12	35.69	35.85	35.36	35.85	72800
2003-08-13	35.95	36.28	35.88	36.21	56500
2003-08-14	36.30	36.58	36.15	36.46	80800
2003-08-15	36.45	36.82	36.45	36.46	21600
2003-08-18	36.57	37.01	36.36	36.58	94700
2003-08-19	36.59	37.28	36.51	36.98	76700
2003-08-20	36.88	37.70	36.72	37.60	82300
2003-08-21	37.60	38.20	37.60	37.95	94000
2003-08-22	37.96	39.25	37.96	38.70	377600
2003-08-25	38.70	38.70	38.20	38.30	331200
2003-08-26	38.20	38.20	37.53	37.94	156000
2003-08-27	38.00	38.05	37.55	37.56	73200
2003-08-28	37.66	37.98	37.41	37.98	96200
2003-08-29	38.13	39.15	38.10	38.51	76800
2003-09-02	37.90	38.90	37.82	38.70	148000
2003-09-03	38.52	39.23	38.45	38.83	126100
2003-09-04	38.80	39.11	38.77	38.94	127300
2003-09-05	39.00	39.75	38.90	39.60	164300
2003-09-08	39.60	39.90	39.60	39.70	97100
2003-09-09	39.75	39.85	39.68	39.75	111000
2003-09-10	39.50	39.57	38.84	39.18	174400
2003-09-11	39.10	39.55	39.06	39.25	68000
2003-09-12	39.10	39.12	38.90	38.95	102100
2003-09-15	38.80	38.98	37.91	38.50	168200
2003-09-16	38.45	38.60	38.33	38.47	146600
2003-09-17	38.67	38.87	38.00	38.24	187900
2003-09-18	37.90	38.06	37.45	38.01	156300
2003-09-19	38.02	38.05	37.85	37.93	93300
2003-09-22	37.85	38.00	37.30	37.50	110500
2003-09-23	37.50	37.70	36.69	36.80	282800
2003-09-24	36.72	37.27	36.54	37.19	257100
2003-09-25	37.25	37.25	36.66	36.72	209000
2003-09-26	36.72	36.90	35.76	36.33	312700
2003-09-29	36.33	36.61	36.15	36.45	147200
2003-09-30	36.45	36.92	35.85	35.95	341800
2003-10-01	35.90	36.58	35.85	36.35	133500
2003-10-02	36.45	36.47	36.00	36.10	131500
2003-10-03	36.30	36.80	36.25	36.52	160200
2003-10-06	36.62	36.70	36.11	36.60	203100
2003-10-07	36.70	37.49	36.63	37.42	139400
2003-10-08	37.35	37.57	37.35	37.45	130400
2003-10-09	37.60	37.70	36.80	36.93	110900
2003-10-10	36.93	37.96	36.92	37.66	172800
2003-10-13	37.76	37.90	37.60	37.61	225900
2003-10-14	37.55	38.33	37.55	38.21	93300
2003-10-15	38.45	38.68	38.40	38.55	97000
2003-10-16	38.30	38.80	38.10	38.56	111600
2003-10-17	38.50	38.50	37.35	37.52	73800
2003-10-20	37.42	38.43	37.40	38.15	125800
2003-10-21	38.00	38.05	36.75	37.15	131600
2003-10-22	37.15	37.16	36.56	36.88	94500
2003-10-23	36.75	36.75	35.65	36.06	133300
2003-10-24	36.00	36.50	35.92	36.38	79100
2003-10-27	36.48	37.00	36.48	36.75	44400
2003-10-28	37.05	38.54	37.00	38.00	188200
2003-10-29	38.05	38.55	38.05	38.11	86700
2003-10-30	38.13	38.20	37.65	37.67	62300
2003-10-31	38.00	38.90	37.90	38.34	336300
2003-11-03	38.36	39.29	38.36	38.58	105400
2003-11-04	38.90	39.41	38.60	39.14	83600
2003-11-05	39.05	39.25	38.78	38.85	78400
2003-11-06	38.86	39.68	38.84	39.51	91800
2003-11-07	39.45	40.67	39.45	40.50	127100
2003-11-10	40.26	40.28	39.90	40.20	198000
2003-11-11	40.00	40.20	39.90	40.11	241800
2003-11-12	40.11	40.45	40.02	40.35	111200
2003-11-13	40.35	41.06	40.30	40.97	178700
2003-11-14	40.80	41.15	39.95	39.95	79600
2003-11-17	39.88	39.92	39.30	39.69	67700
2003-11-18	39.79	40.02	39.47	39.53	55400
2003-11-19	39.63	39.86	39.36	39.51	100500
2003-11-20	39.52	39.85	39.35	39.48	55900
2003-11-21	39.30	39.55	39.05	39.20	99600
2003-11-24	39.35	39.95	39.03	39.95	168300
2003-11-25	39.80	40.61	39.52	39.80	120000
2003-11-26	39.80	40.07	39.09	39.84	166400
2003-11-28	39.84	39.84	39.17	39.22	64400
2003-12-01	39.22	39.72	39.22	39.65	147400
2003-12-02	39.50	39.72	39.48	39.49	72700
2003-12-03	39.40	39.91	39.33	39.52	96700
2003-12-04	39.40	39.90	39.19	39.45	145500
2003-12-05	39.30	39.61	39.20	39.41	63000
2003-12-08	39.35	39.80	39.18	39.56	69500
2003-12-09	39.46	40.00	39.30	39.31	145600
2003-12-10	39.30	40.06	39.00	39.00	166000
2003-12-11	38.95	40.36	38.95	39.78	125900
2003-12-12	39.78	39.91	39.42	39.47	165000
2003-12-15	39.67	40.70	39.66	40.60	251100
2003-12-16	40.50	40.55	39.90	40.00	122700
2003-12-17	40.00	40.07	39.65	40.00	130600
2003-12-18	39.90	40.89	39.90	40.53	192500
2003-12-19	40.67	42.48	40.60	42.43	240900
2003-12-22	42.48	42.85	42.01	42.73	193200
2003-12-23	42.60	42.60	41.95	42.38	150000
2003-12-24	42.15	42.30	42.05	42.15	24400
2003-12-26	42.25	42.40	41.97	42.11	42600
2003-12-29	42.18	42.66	42.18	42.34	109500
2003-12-30	42.40	42.81	42.30	42.30	113200
2003-12-31	42.45	42.55	42.05	42.21	62600
2004-01-02	42.08	42.38	41.97	42.05	151600
2004-01-05	42.03	43.19	42.03	42.65	150700
2004-01-06	42.66	43.37	42.50	43.15	193800
2004-01-07	43.00	43.27	42.85	43.27	146700
2004-01-08	43.27	44.85	43.27	44.83	321300
2004-01-09	44.63	45.69	44.00	45.06	215500
2004-01-12	45.16	45.16	43.40	44.35	245100
2004-01-13	44.20	44.30	43.50	43.85	151700
2004-01-14	44.50	44.89	43.82	44.10	328800
2004-01-15	44.10	44.50	43.57	44.30	207700
2004-01-16	44.50	45.46	44.45	45.27	214400
2004-01-20	44.70	45.22	44.70	44.99	186500
2004-01-21	45.10	45.25	44.53	45.00	168200
2004-01-22	45.00	45.00	44.67	45.00	175100
2004-01-23	44.85	45.25	44.75	45.08	218400
2004-01-26	45.07	45.35	44.86	45.26	194200
2004-01-27	45.15	45.95	45.05	45.52	224800
2004-01-28	45.40	45.95	45.40	45.71	357200
2004-01-29	45.60	45.65	45.36	45.52	224200
2004-01-30	45.65	45.97	45.49	45.80	201300
2004-02-02	45.95	46.10	45.75	45.86	216400
2004-02-03	45.74	46.63	45.65	46.46	253200
2004-02-04	46.35	46.35	45.38	45.50	127900
2004-02-05	45.65	45.80	45.35	45.48	137100
2004-02-06	45.25	45.25	43.71	43.80	1226800
2004-02-09	43.97	44.02	42.94	43.08	744600
2004-02-10	42.90	43.35	42.54	43.35	591200
2004-02-11	43.34	44.00	43.10	43.75	374200
2004-02-12	43.90	44.31	43.70	43.88	289100
2004-02-13	43.92	44.04	43.75	43.80	200800
2004-02-17	43.95	44.10	43.70	43.80	120000
2004-02-18	43.65	43.65	43.03	43.45	421100
2004-02-19	43.65	43.99	43.19	43.20	142900
2004-02-20	43.05	43.14	42.45	42.56	219900
2004-02-23	42.45	42.56	42.12	42.23	202200
2004-02-24	42.10	43.20	41.90	42.93	308500
2004-02-25	42.85	42.89	42.27	42.40	517600
2004-02-26	42.41	42.74	42.25	42.60	370500
2004-02-27	42.70	44.00	42.70	44.00	473000
2004-03-01	44.10	44.10	43.90	44.05	177000
2004-03-02	44.00	44.29	43.90	44.05	122400
2004-03-03	43.86	43.86	43.56	43.59	176000
2004-03-04	43.50	43.68	42.86	43.32	246800
2004-03-05	43.20	43.50	43.12	43.41	192500
2004-03-08	43.55	43.55	42.75	42.75	202900
2004-03-09	42.55	42.59	39.81	40.67	790300
2004-03-10	40.90	41.80	40.90	41.39	655600
2004-03-11	41.30	42.20	41.13	41.30	306300
2004-03-12	41.80	42.37	41.73	42.02	252600
2004-03-15	42.02	42.02	41.55	41.55	274700
2004-03-16	41.50	42.15	41.34	41.60	224900
2004-03-17	41.63	42.64	41.63	42.30	410000
2004-03-18	42.31	42.65	42.29	42.50	178900
2004-03-19	42.51	42.86	42.29	42.79	139000
2004-03-22	42.65	42.65	41.75	41.75	360600
2004-03-23	42.08	42.16	41.79	42.00	364100
2004-03-24	41.98	42.34	41.98	42.00	245700
2004-03-25	42.01	42.90	41.95	42.76	160500
2004-03-26	43.00	43.21	42.76	43.05	72200
2004-03-29	43.45	43.90	43.43	43.68	180100
2004-03-30	43.88	44.12	43.72	44.00	176000
2004-03-31	44.10	44.63	43.90	44.40	152500
2004-04-01	44.30	45.29	44.30	44.43	227900
2004-04-02	44.67	45.34	44.63	44.80	134400
2004-04-05	44.80	45.11	44.49	44.80	257500
2004-04-06	44.95	45.28	44.88	44.93	76700
2004-04-07	44.85	45.20	44.60	44.93	85900
2004-04-08	45.10	45.56	44.86	44.98	153000
2004-04-12	44.83	45.02	44.83	44.99	100600
2004-04-13	44.88	44.95	44.32	44.35	127900
2004-04-14	44.37	44.54	44.15	44.26	196000
2004-04-15	44.02	44.30	43.38	43.70	173600
2004-04-16	43.94	44.57	43.91	44.19	158900
2004-04-19	44.00	44.51	43.96	44.43	110700
2004-04-20	44.60	44.74	43.84	43.95	119400
2004-04-21	43.71	45.07	43.71	44.90	177200
2004-04-22	44.35	46.18	44.25	45.72	173100
2004-04-23	45.60	45.99	45.55	45.91	126400
2004-04-26	45.70	45.91	45.36	45.45	127600
2004-04-27	45.55	45.67	44.92	45.01	95100
2004-04-28	44.90	44.90	44.34	44.34	141400
2004-04-29	44.20	45.10	43.81	44.50	148400
2004-04-30	45.10	45.70	44.70	44.82	341500
2004-05-03	44.83	45.44	44.41	44.96	323300
2004-05-04	44.50	45.25	44.40	44.95	281600
2004-05-05	45.05	45.69	44.83	44.93	172400
2004-05-06	44.70	44.78	44.44	44.57	154000
2004-05-07	44.53	45.01	44.50	44.50	115400
2004-05-10	44.55	44.65	43.65	44.18	144300
2004-05-11	43.95	45.02	43.90	44.80	110300
2004-05-12	44.90	45.05	44.20	45.05	306100
2004-05-13	44.90	45.45	44.87	45.25	156000
2004-05-14	45.22	45.37	44.80	45.00	181900
2004-05-17	45.01	45.01	44.60	44.65	310100
2004-05-18	44.55	44.93	44.50	44.60	96300
2004-05-19	44.60	45.50	44.60	44.80	124600
2004-05-20	44.90	44.99	44.62	44.70	63600
2004-05-21	44.75	44.95	44.70	44.90	123500
2004-05-24	44.92	45.63	44.85	45.38	202000
2004-05-25	45.30	45.61	45.21	45.45	290400
2004-05-26	45.30	45.50	45.28	45.38	269200
2004-05-27	45.78	45.88	45.58	45.80	237200
2004-05-28	45.60	46.44	45.60	46.38	174400
2004-06-01	46.08	46.90	46.08	46.46	173400
2004-06-02	46.36	46.76	46.25	46.52	72800
2004-06-03	45.90	46.31	45.90	46.02	191700
2004-06-04	46.20	48.00	46.20	47.31	367400
2004-06-07	47.30	48.60	47.30	48.22	296500
2004-06-08	48.00	48.23	48.00	48.11	282600
2004-06-09	48.03	48.28	47.98	48.09	196800
2004-06-10	47.99	48.32	47.99	48.11	109300
2004-06-14	47.65	48.49	47.65	48.17	246100
2004-06-15	48.17	48.95	48.16	48.64	198700
2004-06-16	48.74	49.16	48.69	49.10	138000
2004-06-17	48.95	49.31	48.70	48.95	209700
2004-06-18	48.95	49.62	48.95	49.30	192200
2004-06-21	49.15	49.50	49.04	49.09	177800
2004-06-22	49.00	49.26	49.00	49.15	160300
2004-06-23	49.15	49.59	49.15	49.58	119000
2004-06-24	49.33	50.32	49.33	49.58	217600
2004-06-25	49.60	50.31	49.08	49.08	489100
2004-06-28	49.30	50.00	48.73	48.83	248800
2004-06-29	48.91	49.48	48.91	49.32	174400
2004-06-30	49.45	49.55	48.92	49.14	274000
2004-07-01	49.20	49.38	48.79	49.15	179800
2004-07-02	49.00	49.01	48.33	48.36	110200
2004-07-06	47.38	47.54	46.52	46.83	336200
2004-07-07	46.80	47.60	46.80	47.00	186900
2004-07-08	47.04	47.39	46.95	47.02	129200
2004-07-09	47.02	47.30	46.97	47.10	66100
2004-07-12	47.00	47.10	46.20	46.68	66200
2004-07-13	46.68	46.97	46.63	46.70	69100
2004-07-14	46.55	47.16	46.28	46.30	87400
2004-07-15	46.25	46.40	46.02	46.02	74900
2004-07-16	46.12	46.17	45.51	45.70	100000
2004-07-19	45.65	45.72	45.30	45.47	98000
2004-07-20	45.55	45.65	45.43	45.60	79200
2004-07-21	45.70	46.09	44.82	44.90	116800
2004-07-22	44.65	45.61	44.65	45.30	169400
2004-07-23	42.04	43.10	38.00	41.00	2227200
2004-07-26	40.90	41.31	40.60	40.71	693600
2004-07-27	40.65	40.66	39.76	40.50	470200
2004-07-28	40.40	41.36	40.18	41.28	298300
2004-07-29	41.35	41.99	40.94	41.87	155800
2004-07-30	41.75	41.82	41.47	41.70	304100
2004-08-02	41.69	42.41	41.54	42.27	308600
2004-08-03	42.45	42.47	42.00	42.45	276300
2004-08-04	42.40	42.41	41.90	42.18	256200
2004-08-05	42.38	42.64	42.23	42.35	424900
2004-08-06	42.35	42.35	41.25	41.26	588700
2004-08-09	41.26	41.29	40.86	41.25	293000
2004-08-10	42.25	44.60	42.25	43.70	683100
2004-08-11	43.78	44.09	42.50	43.15	374900
2004-08-12	43.21	43.39	41.90	41.92	389800
2004-08-13	41.85	43.31	41.80	43.10	382700
2004-08-16	43.10	43.99	43.10	43.77	227300
2004-08-17	43.87	44.71	43.86	44.41	226500
2004-08-18	44.42	45.24	44.38	45.20	103000
2004-08-19	45.20	45.48	44.82	45.02	282600
2004-08-20	45.10	45.96	44.87	45.80	246300
2004-08-23	45.80	46.11	45.45	45.59	210100
2004-08-24	45.70	45.99	45.20	45.62	249200
2004-08-25	45.70	45.75	45.49	45.66	145200
2004-08-26	46.06	46.06	45.22	45.58	182500
2004-08-27	45.94	46.24	45.67	46.05	154700
2004-08-30	45.85	46.20	45.08	45.53	129900
2004-08-31	45.40	46.04	44.95	46.04	208800
2004-09-01	46.04	46.99	46.04	46.72	219800
2004-09-02	46.50	47.09	46.40	47.02	129600
2004-09-03	47.10	47.21	46.26	46.38	201000
2004-09-07	46.50	47.00	46.50	46.87	177200
2004-09-08	46.95	47.40	46.22	46.24	199700
2004-09-09	46.30	46.91	46.12	46.88	196400
2004-09-10	46.83	46.99	46.63	46.77	181200
2004-09-13	46.82	47.75	46.82	47.68	145000
2004-09-14	47.60	47.74	47.32	47.64	114500
2004-09-15	47.64	47.78	47.30	47.73	92900
2004-09-16	47.80	48.24	47.72	47.87	109800
2004-09-17	47.99	48.14	47.88	47.89	137100
2004-09-20	47.89	48.00	47.64	47.64	171100
2004-09-21	47.60	47.87	47.45	47.65	183800
2004-09-22	47.66	47.70	47.01	47.07	187400
2004-09-23	47.00	47.26	46.92	46.98	131000
2004-09-24	46.93	47.19	46.55	46.60	123400
2004-09-27	46.55	46.64	46.12	46.35	88500
2004-09-28	46.30	46.32	45.86	46.16	190400
2004-09-29	46.02	47.44	45.98	47.02	124900
2004-09-30	46.95	47.80	46.95	47.22	120600
2004-10-01	47.29	48.32	47.29	48.08	144300
2004-10-04	48.25	48.75	47.70	47.70	165400
2004-10-05	47.60	47.95	47.45	47.52	129900
2004-10-06	47.35	48.20	47.06	48.01	94600
2004-10-07	48.10	48.20	47.50	47.54	84500
2004-10-08	47.45	47.46	47.11	47.18	63700
2004-10-11	47.25	47.30	46.82	47.07	153600
2004-10-12	47.06	47.39	46.67	46.93	115500
2004-10-13	46.93	47.60	46.90	47.08	97700
2004-10-14	47.10	47.10	46.65	46.75	102500
2004-10-15	46.75	47.06	46.66	46.80	217900
2004-10-18	46.79	47.35	46.65	47.00	73500
2004-10-19	47.10	47.85	46.75	46.75	57100
2004-10-20	46.76	47.31	46.40	47.23	76700
2004-10-21	47.15	47.15	46.83	46.93	91100
2004-10-22	46.98	47.00	46.46	46.51	75900
2004-10-25	46.56	47.17	46.55	46.63	115500
2004-10-26	46.68	46.93	46.39	46.92	115500
2004-10-27	46.87	47.75	46.87	47.60	205600
2004-10-28	47.60	47.97	47.38	47.95	137400
2004-10-29	47.50	47.95	47.50	47.90	121300
2004-11-01	47.80	48.36	47.60	47.85	165500
2004-11-02	47.82	49.15	47.80	48.01	220700
2004-11-03	48.20	48.80	47.91	48.10	162900
2004-11-04	48.00	48.65	47.65	48.37	193600
2004-11-05	48.90	50.69	48.72	49.00	823800
2004-11-08	48.95	49.49	48.90	49.20	361800
2004-11-09	48.75	49.06	48.73	48.96	313500
2004-11-10	49.00	49.85	49.00	49.34	210700
2004-11-11	49.19	50.17	49.19	49.90	126700
2004-11-12	49.80	50.31	49.78	49.95	149600
2004-11-15	49.75	50.26	49.60	50.00	153300
2004-11-16	49.61	50.08	49.61	49.96	105800
2004-11-17	49.65	50.72	49.65	50.17	151900
2004-11-18	50.15	50.60	50.00	50.60	152600
2004-11-19	50.45	50.54	49.94	49.98	114800
2004-11-22	49.78	50.65	49.74	50.60	127700
2004-11-23	50.61	51.09	50.50	51.00	264600
2004-11-24	50.90	51.25	50.77	50.91	87800
2004-11-26	50.92	51.27	50.92	50.98	56700
2004-11-29	50.98	51.71	50.88	51.46	195500
2004-11-30	51.60	51.76	51.27	51.60	327000
2004-12-01	51.54	52.30	51.54	51.70	236600
2004-12-02	51.71	51.81	51.40	51.48	171000
2004-12-03	51.31	51.80	51.30	51.50	201000
2004-12-06	51.15	51.89	50.75	51.67	224900
2004-12-07	51.77	52.10	50.77	50.78	189200
2004-12-08	50.70	51.14	50.31	50.50	186700
2004-12-09	50.10	50.27	49.44	49.81	215400
2004-12-10	49.71	50.17	49.60	49.95	100600
2004-12-13	49.85	50.86	49.85	50.77	147400
2004-12-14	50.70	51.50	50.64	51.47	118800
2004-12-15	51.40	51.95	51.36	51.93	246300
2004-12-16	51.85	52.01	51.59	51.97	191500
2004-12-17	51.60	51.96	51.60	51.80	138300
2004-12-20	51.80	51.85	51.28	51.53	178900
2004-12-21	51.50	51.69	51.28	51.45	156400
2004-12-22	51.50	51.88	51.29	51.70	209100
2004-12-23	51.70	52.14	51.50	51.78	159300
2004-12-27	51.78	51.78	51.15	51.29	66000
2004-12-28	51.29	51.60	51.29	51.48	141100
2004-12-29	51.48	51.50	51.15	51.40	154100
2004-12-30	51.40	51.70	51.40	51.52	83300
2004-12-31	51.45	51.66	51.31	51.31	45500
2005-01-03	51.30	51.67	50.97	51.07	147700
2005-01-04	51.00	51.20	50.15	50.36	136100
2005-01-05	50.39	50.90	50.20	50.37	121700
2005-01-06	50.42	50.61	50.15	50.20	124700
2005-01-07	50.19	50.55	50.09	50.15	99600
2005-01-10	50.05	50.17	49.73	49.85	114400
2005-01-11	49.90	49.95	49.65	49.70	189900
2005-01-12	49.70	49.84	49.36	49.84	163700
2005-01-13	49.79	49.90	49.31	49.50	169600
2005-01-14	49.52	50.12	49.52	49.80	218800
2005-01-18	49.80	50.02	49.74	49.95	140700
2005-01-19	49.95	49.95	49.55	49.58	83100
2005-01-20	49.58	49.82	49.47	49.70	113800
2005-01-21	49.66	49.90	49.36	49.48	204600
2005-01-24	49.60	49.75	49.45	49.50	135800
2005-01-25	49.48	49.69	49.34	49.53	102300
2005-01-26	49.55	49.85	49.55	49.67	151500
2005-01-27	49.67	50.05	49.59	49.90	187800
2005-01-28	50.00	50.05	49.70	49.90	95000
2005-01-31	49.91	50.17	49.71	50.16	127500
2005-02-01	50.06	50.52	49.91	50.52	128400
2005-02-02	50.42	51.00	50.21	50.75	70800
2005-02-03	50.75	50.79	50.07	50.18	170600
2005-02-04	50.10	50.71	50.10	50.63	125500
2005-02-07	50.87	51.21	50.80	50.95	110000
2005-02-08	50.85	51.16	50.85	50.94	138000
2005-02-09	50.75	50.96	50.20	50.29	121300
2005-02-10	50.79	51.59	50.60	50.95	436300
2005-02-11	50.80	51.99	50.76	51.83	219600
2005-02-14	51.75	51.86	51.65	51.72	107200
2005-02-15	51.70	51.90	51.55	51.60	132000
2005-02-16	51.60	51.65	51.12	51.20	122100
2005-02-17	51.20	51.50	50.87	51.34	115000
2005-02-18	51.34	51.54	50.80	51.02	122100
2005-02-22	50.82	50.99	50.71	50.93	155200
2005-02-23	50.85	51.17	50.68	50.81	231800
2005-02-24	50.81	51.93	50.75	51.76	205500
2005-02-25	51.56	52.36	51.51	52.20	191900
2005-02-28	52.10	52.62	52.06	52.50	295600
2005-03-01	52.40	52.60	52.00	52.20	170400
2005-03-02	52.32	52.65	52.22	52.35	171500
2005-03-03	52.50	52.50	51.80	52.25	131400
2005-03-04	52.30	52.76	52.20	52.36	131400
2005-03-07	52.61	53.25	52.61	53.00	195800
2005-03-08	53.00	53.22	52.50	52.54	103300
2005-03-09	52.44	52.65	52.34	52.44	69800
2005-03-10	52.30	52.31	51.55	51.58	180600
2005-03-11	51.68	52.09	51.46	51.66	172200
2005-03-14	51.66	53.06	51.66	52.93	226400
2005-03-15	53.03	53.12	52.32	52.35	147900
2005-03-16	52.25	52.57	51.76	51.90	127500
2005-03-17	52.00	52.10	51.36	51.60	150500
2005-03-18	51.60	51.61	51.23	51.36	83900
2005-03-21	51.27	51.53	51.21	51.38	203100
2005-03-22	51.25	51.69	51.12	51.43	269100
2005-03-23	51.20	51.60	51.20	51.40	194000
2005-03-24	51.35	51.75	51.25	51.50	136700
2005-03-28	51.49	51.61	51.35	51.49	151700
2005-03-29	51.45	51.45	50.85	50.93	150700
2005-03-30	47.50	50.14	47.15	47.37	1008000
2005-03-31	47.90	47.90	47.45	47.50	446900
2005-04-01	47.66	47.93	47.57	47.64	277200
2005-04-04	47.84	47.92	47.11	47.55	234000
2005-04-05	47.60	47.80	47.52	47.70	656000
2005-04-06	47.70	47.87	47.59	47.68	307100
2005-04-07	47.70	48.17	47.68	47.84	243100
2005-04-08	47.84	47.85	47.49	47.73	152100
2005-04-11	47.88	47.91	47.39	47.47	165700
2005-04-12	47.62	48.35	47.55	48.26	302500
2005-04-13	48.12	48.58	47.51	47.67	226600
2005-04-14	47.60	47.68	46.81	46.90	179100
2005-04-15	46.80	46.94	45.96	46.08	197000
2005-04-18	46.12	46.28	45.60	45.85	312700
2005-04-19	45.91	46.57	45.91	46.57	160000
2005-04-20	46.77	47.29	46.70	46.75	197900
2005-04-21	46.90	47.77	46.90	47.76	172600
2005-04-22	47.61	47.62	46.00	46.20	437600
2005-04-25	46.10	46.77	46.10	46.75	238000
2005-04-26	46.63	46.95	46.54	46.55	204500
2005-04-27	46.40	46.44	45.75	45.85	428800
2005-04-28	45.65	45.95	45.41	45.60	204400
2005-04-29	45.60	45.97	45.60	45.85	367500
2005-05-02	45.90	46.47	45.63	46.05	265900
2005-05-03	46.15	46.83	46.10	46.50	224800
2005-05-04	47.00	47.15	46.70	46.93	402300
2005-05-05	47.03	47.42	46.84	46.94	247700
2005-05-06	47.00	47.35	47.00	47.29	109900
2005-05-09	47.09	47.59	46.87	47.17	204300
2005-05-10	46.94	47.40	46.88	47.18	117000
2005-05-11	46.93	47.79	46.67	47.65	239400
2005-05-12	47.65	48.45	47.65	47.84	149200
2005-05-13	47.83	47.89	47.00	47.30	201100
2005-05-16	47.30	47.30	46.77	47.06	193900
2005-05-17	47.10	48.49	46.95	48.35	220000
2005-05-18	48.30	48.98	48.30	48.95	187600
2005-05-19	48.75	49.09	48.62	48.91	122300
2005-05-20	48.50	49.00	48.42	49.00	173100
2005-05-23	48.95	49.30	48.83	49.02	100900
2005-05-24	48.90	48.96	48.70	48.79	93900
2005-05-25	49.10	49.10	48.45	48.50	143900
2005-05-26	48.85	48.89	48.59	48.80	126100
2005-05-27	48.85	48.91	48.50	48.78	72700
2005-05-31	48.73	49.00	48.60	49.00	98000
2005-06-01	48.95	49.53	48.83	49.26	171600
2005-06-02	49.36	49.57	49.00	49.57	114100
2005-06-03	49.47	49.59	48.85	48.91	176900
2005-06-06	48.85	49.28	48.75	49.25	151300
2005-06-07	49.34	49.44	48.88	48.95	173800
2005-06-08	48.98	49.30	48.42	48.47	218500
2005-06-09	48.40	48.64	48.20	48.58	78700
2005-06-10	48.58	48.80	48.22	48.60	125000
2005-06-13	48.46	48.78	48.29	48.55	87000
2005-06-14	48.38	48.61	48.20	48.43	66000
2005-06-15	48.43	48.49	47.67	47.80	143800
2005-06-16	47.80	47.80	46.90	47.15	233000
2005-06-17	47.25	47.25	46.91	47.10	116400
2005-06-20	47.10	47.15	46.89	47.00	338700
2005-06-21	46.90	47.08	46.85	46.90	109300
2005-06-22	46.95	46.95	46.50	46.59	629600
2005-06-23	46.59	46.60	45.54	45.67	358400
2005-06-24	45.57	45.72	45.26	45.51	299900
2005-06-27	45.31	45.53	45.24	45.24	161600
2005-06-28	45.24	45.83	45.24	45.67	223500
2005-06-29	45.75	45.98	45.69	45.95	93500
2005-06-30	46.45	47.00	46.37	46.58	184000
2005-07-01	46.58	46.71	46.00	46.61	150600
2005-07-05	46.61	47.15	46.50	46.88	139900
2005-07-06	46.75	47.08	46.67	46.67	97200
2005-07-07	46.55	47.23	46.20	47.03	191500
2005-07-08	47.13	47.84	47.00	47.66	110900
2005-07-11	47.70	47.97	47.60	47.92	76300
2005-07-12	47.85	47.99	47.75	47.85	104900
2005-07-13	47.80	47.80	47.22	47.50	247000
2005-07-14	47.50	47.78	47.42	47.60	103200
2005-07-15	47.60	47.75	47.27	47.58	139100
2005-07-18	47.58	47.73	47.39	47.59	222500
2005-07-19	47.44	48.00	47.30	47.80	132800
2005-07-20	47.80	49.35	47.80	49.05	210500
2005-07-21	49.06	49.74	48.78	48.90	192900
2005-07-22	48.70	49.02	48.43	48.50	335600
2005-07-25	48.45	48.52	48.22	48.30	116600
2005-07-26	48.45	49.30	48.45	48.74	360300
2005-07-27	48.65	49.60	48.60	49.33	120700
2005-07-28	49.03	49.70	49.00	49.58	142900
2005-07-29	51.53	52.87	51.24	52.50	468300
2005-08-01	52.50	52.55	51.92	52.00	281400
2005-08-02	52.01	52.65	52.01	52.16	211300
2005-08-03	52.00	52.16	51.45	51.60	246600
2005-08-04	51.58	51.59	50.91	51.00	166100
2005-08-05	51.00	51.14	50.73	50.75	124800
2005-08-08	50.50	50.56	50.30	50.45	135700
2005-08-09	50.35	50.36	49.78	49.96	124300
2005-08-10	49.96	50.55	49.75	49.81	170100
2005-08-11	49.66	50.70	49.66	50.64	138800
2005-08-12	50.54	50.93	50.48	50.56	212400
2005-08-15	50.60	51.37	50.41	50.90	161400
2005-08-16	50.75	50.90	50.16	50.16	155700
2005-08-17	50.30	50.73	50.06	50.42	221600
2005-08-18	50.42	50.57	50.10	50.35	101500
2005-08-19	50.36	50.73	50.00	50.09	205500
2005-08-22	50.20	50.90	50.14	50.64	135900
2005-08-23	50.56	50.74	50.07	50.21	91000
2005-08-24	50.30	51.00	50.25	50.40	96600
2005-08-25	50.36	50.79	50.35	50.75	105100
2005-08-26	50.65	50.76	49.75	49.80	162200
2005-08-29	49.69	50.55	49.69	50.20	230500
2005-08-30	50.10	50.18	49.74	49.94	79200
2005-08-31	49.70	50.49	49.30	50.40	213600
2005-09-01	50.20	50.82	50.05	50.50	189000
2005-09-02	50.50	50.65	49.50	49.57	118900
2005-09-06	49.65	49.96	49.60	49.74	384200
2005-09-07	49.77	50.66	49.62	50.66	215000
2005-09-08	50.66	50.79	50.40	50.75	106800
2005-09-09	50.75	51.48	50.75	51.39	162700
2005-09-12	51.45	51.59	51.20	51.42	162200
2005-09-13	51.40	51.50	50.90	50.95	100700
2005-09-14	50.90	50.91	50.40	50.46	66800
2005-09-15	50.40	50.40	49.48	49.63	182200
2005-09-16	49.80	50.15	49.69	49.94	162000
2005-09-19	49.80	50.31	49.46	49.85	110500
2005-09-20	49.85	49.95	49.27	49.37	150400
2005-09-21	49.33	49.54	49.04	49.50	119500
2005-09-22	49.35	49.52	49.21	49.49	93500
2005-09-23	49.40	49.95	49.40	49.74	183500
2005-09-26	49.99	50.22	49.50	49.68	72300
2005-09-27	49.78	50.40	49.78	50.35	172900
2005-09-28	50.35	50.60	49.82	50.35	141100
2005-09-29	50.28	50.89	50.10	50.70	98800
2005-09-30	50.65	51.10	50.61	50.98	92000
2005-10-03	50.98	51.99	50.98	51.60	180200
2005-10-04	51.50	52.13	51.36	52.01	171300
2005-10-05	51.95	51.95	51.31	51.58	237300
2005-10-06	51.53	51.87	51.21	51.48	257000
2005-10-07	51.50	51.85	51.30	51.61	165700
2005-10-10	51.50	51.50	50.82	51.20	142200
2005-10-11	51.20	51.33	50.79	50.88	222300
2005-10-12	50.88	51.23	50.51	51.23	181000
2005-10-13	51.20	51.34	50.88	51.00	212800
2005-10-14	50.96	51.44	50.32	51.44	461800
2005-10-17	51.44	51.93	51.29	51.82	159700
2005-10-18	51.75	52.50	51.62	51.98	106800
2005-10-19	52.00	52.60	51.64	52.60	188200
2005-10-20	52.55	52.85	52.19	52.24	123900
2005-10-21	52.49	52.65	51.38	51.50	168300
2005-10-24	51.51	51.81	51.50	51.62	158300
2005-10-25	51.63	51.74	51.31	51.57	285900
2005-10-26	51.47	51.50	50.95	50.95	173400
2005-10-27	50.90	50.99	50.55	50.90	251900
2005-10-28	50.92	51.17	50.59	51.03	199000
2005-10-31	51.03	51.72	51.03	51.60	189100
2005-11-01	51.45	51.64	51.22	51.23	254200
2005-11-02	51.15	52.47	51.15	52.32	156300
2005-11-03	52.34	52.85	51.91	52.37	163200
2005-11-04	53.88	56.86	53.40	56.20	1126700
2005-11-07	55.20	57.03	54.90	56.20	751300
2005-11-08	56.05	56.14	55.71	56.03	228000
2005-11-09	55.95	56.05	55.55	55.90	260300
2005-11-10	55.75	56.00	55.43	56.00	190600
2005-11-11	55.60	55.94	55.52	55.90	133000
2005-11-14	55.85	56.77	55.67	56.40	326600
2005-11-15	56.25	56.49	56.10	56.22	292000
2005-11-16	56.20	56.38	56.00	56.10	147000
2005-11-17	56.22	56.34	56.00	56.18	175700
2005-11-18	56.25	56.64	56.25	56.40	199500
2005-11-21	56.90	58.45	56.52	58.20	717100
2005-11-22	58.15	58.67	58.02	58.17	532900
2005-11-23	58.13	58.49	57.70	57.87	203500
2005-11-25	57.60	57.83	57.30	57.47	134500
2005-11-28	57.30	57.45	56.72	56.72	171700
2005-11-29	56.92	57.35	56.75	56.89	273700
2005-11-30	56.85	57.50	56.79	57.08	277200
2005-12-01	57.18	57.67	57.15	57.54	231900
2005-12-02	57.36	57.68	57.00	57.20	111400
2005-12-05	56.80	57.90	56.79	57.82	271700
2005-12-06	57.97	58.08	57.05	57.05	137400
2005-12-07	57.03	57.29	56.67	57.05	116000
2005-12-08	57.10	57.92	56.94	57.55	177900
2005-12-09	57.45	57.99	57.45	57.87	129800
2005-12-12	58.00	58.20	57.90	58.05	136700
2005-12-13	58.10	58.44	57.65	57.96	141900
2005-12-14	57.88	57.99	57.20	57.38	147800
2005-12-15	57.30	57.48	56.87	57.02	188400
2005-12-16	56.95	57.26	56.90	56.95	166800
2005-12-19	56.80	56.80	55.22	55.40	249700
2005-12-20	55.33	56.33	55.33	55.90	224800
2005-12-21	56.12	56.45	55.69	56.00	115400
2005-12-22	55.99	56.20	55.69	56.14	99300
2005-12-23	56.14	56.26	55.90	55.91	92700
2005-12-27	55.56	56.23	54.48	55.30	149100
2005-12-28	55.30	55.51	54.90	55.20	83900
2005-12-29	55.26	55.80	55.26	55.60	65300
2005-12-30	55.55	55.65	54.62	55.20	134700
2006-01-03	55.35	55.69	54.78	55.62	142500
2006-01-04	55.72	56.07	55.58	56.07	128600
2006-01-05	55.97	56.24	55.87	55.97	133600
2006-01-06	56.00	56.10	55.85	55.95	149700
2006-01-09	56.05	56.56	55.90	56.40	140700
2006-01-10	56.40	56.65	56.13	56.31	144600
2006-01-11	56.31	56.64	56.19	56.55	117300
2006-01-12	56.50	56.61	56.00	56.19	242000
2006-01-13	56.10	56.45	56.00	56.45	251600
2006-01-17	56.25	56.59	55.82	56.27	293900
2006-01-18	56.25	58.10	56.25	57.87	322400
2006-01-19	57.62	58.05	57.33	57.58	182100
2006-01-20	57.65	57.71	57.03	57.25	147500
2006-01-23	57.23	57.33	56.61	56.82	130400
2006-01-24	56.87	57.89	56.87	57.89	149200
2006-01-25	57.90	57.94	57.50	57.82	171200
2006-01-26	57.90	58.37	57.84	58.19	172500
2006-01-27	58.18	58.92	58.12	58.66	196400
2006-01-30	58.67	58.92	58.58	58.86	179300
2006-01-31	58.75	58.80	57.89	57.89	225800
2006-02-01	57.79	59.42	57.79	59.31	223900
2006-02-02	59.22	59.22	57.89	58.08	208300
2006-02-03	58.08	58.79	57.95	58.74	195400
2006-02-06	58.70	59.21	58.34	59.03	271400
2006-02-07	60.99	62.31	60.32	60.45	624600
2006-02-08	60.29	60.29	58.87	59.63	382300
2006-02-09	59.73	60.15	59.67	60.15	197600
2006-02-10	63.40	64.45	61.45	61.90	1010600
2006-02-13	61.90	61.90	61.02	61.37	225900
2006-02-14	61.17	61.79	60.76	61.59	289800
2006-02-15	61.50	62.10	61.49	61.64	266600
2006-02-16	61.57	61.82	61.08	61.48	653100
2006-02-17	61.24	61.91	61.10	61.70	564000
2006-02-21	61.45	61.74	60.63	60.67	189800
2006-02-22	60.69	61.25	60.69	60.85	472100
2006-02-23	60.78	61.00	60.41	60.65	442900
2006-02-24	60.60	61.00	60.58	60.68	305500
2006-02-27	60.75	61.30	60.75	60.98	303100
2006-02-28	60.83	61.13	60.27	60.56	232900
2006-03-01	60.66	60.91	60.42	60.70	275200
2006-03-02	60.67	60.81	60.36	60.52	206900
2006-03-03	60.53	61.48	60.53	61.00	400100
2006-03-06	60.95	60.96	59.05	59.86	293700
2006-03-07	59.87	60.40	59.55	60.20	473100
2006-03-08	60.10	60.45	59.81	60.17	370200
2006-03-09	60.15	60.79	59.65	59.67	291700
2006-03-10	59.66	60.12	59.55	59.90	196700
2006-03-13	59.88	60.50	59.86	60.25	293400
2006-03-14	60.28	61.10	60.28	60.78	188500
2006-03-15	60.76	61.17	60.29	60.29	293900
2006-03-16	60.45	60.94	60.45	60.53	206300
2006-03-17	60.50	60.51	59.83	60.08	276200
2006-03-20	60.15	60.53	59.87	60.11	515500
2006-03-21	60.11	60.48	59.50	59.59	319700
2006-03-22	59.52	60.48	59.40	59.98	377200
2006-03-23	60.00	60.49	59.94	60.20	247600
2006-03-24	60.20	60.57	60.12	60.28	279100
2006-03-27	60.33	61.00	60.24	60.27	188000
2006-03-28	60.19	60.35	59.92	59.98	132700
2006-03-29	59.97	60.82	59.97	60.70	313500
2006-03-30	60.65	61.05	60.20	60.48	151500
2006-03-31	60.40	60.70	59.96	60.34	396300
2006-04-03	60.48	61.19	60.48	60.58	183800
2006-04-04	60.60	61.22	60.60	60.88	200100
2006-04-05	60.95	61.47	60.95	61.37	239200
2006-04-06	61.38	61.84	61.23	61.47	238800
2006-04-07	61.50	61.88	61.50	61.85	371800
2006-04-10	61.83	61.85	61.50	61.56	386200
2006-04-11	61.60	61.77	61.30	61.40	264900
2006-04-12	61.45	61.94	61.37	61.55	192000
2006-04-13	61.60	62.05	61.56	61.86	160600
2006-04-17	61.90	62.31	61.72	62.17	129000
2006-04-18	62.20	63.30	61.95	63.20	157000
2006-04-19	63.18	63.36	62.69	63.36	130000
2006-04-20	63.26	63.63	62.98	63.26	240700
2006-04-21	63.32	63.38	62.21	62.51	424400
2006-04-24	63.10	64.76	62.65	64.49	409600
2006-04-25	64.51	65.17	63.91	64.46	390000
2006-04-26	64.64	65.78	64.64	65.04	422800
2006-04-27	65.05	65.64	64.51	64.57	179800
2006-04-28	64.57	65.31	64.43	64.80	179400
2006-05-01	64.75	65.42	63.65	64.99	410400
2006-05-02	64.92	65.15	64.47	64.87	251300
2006-05-03	64.80	65.69	64.62	65.69	186000
2006-05-04	67.50	68.33	65.62	65.95	658200
2006-05-05	65.94	66.04	64.83	65.76	454600
2006-05-08	65.74	66.56	65.74	66.41	191100
2006-05-09	66.30	66.97	65.88	66.87	223300
2006-05-10	66.87	69.00	66.87	68.34	589200
2006-05-11	68.16	68.42	67.83	68.18	358500
2006-05-12	68.00	68.26	67.64	67.77	257600
2006-05-15	67.77	68.30	67.36	68.09	334100
2006-05-16	68.08	68.66	66.66	66.80	273400
2006-05-17	66.70	66.71	65.47	65.72	231100
2006-05-18	65.70	66.73	65.02	65.06	201000
2006-05-19	65.10	65.51	64.30	64.71	201400
2006-05-22	64.35	64.73	63.56	63.92	332500
2006-05-23	64.05	64.95	63.84	63.88	299200
2006-05-24	63.91	64.59	63.56	63.90	284800
2006-05-25	64.05	64.48	63.76	64.00	192800
2006-05-26	64.00	64.32	63.30	64.00	177700
2006-05-30	63.99	64.03	62.65	62.65	295000
2006-05-31	61.91	64.79	61.91	64.79	330900
2006-06-01	65.09	66.30	65.04	65.48	473800
2006-06-02	65.49	65.55	63.70	63.95	271900
2006-06-05	63.50	63.88	62.54	62.70	206200
2006-06-06	62.40	62.93	61.78	62.05	248800
2006-06-07	61.99	62.31	60.80	60.90	298100
2006-06-08	60.91	61.58	59.50	60.34	416600
2006-06-09	59.90	61.13	59.80	60.81	236900
2006-06-12	60.73	61.16	59.10	59.23	198600
2006-06-13	59.03	59.82	58.30	58.71	213200
2006-06-14	58.66	59.58	58.23	58.77	204200
2006-06-15	58.77	60.38	58.77	59.86	207500
2006-06-16	60.10	60.46	59.43	59.75	221300
2006-06-19	59.73	60.11	58.99	59.11	215400
2006-06-20	59.04	59.30	58.39	58.50	224100
2006-06-21	58.44	59.90	58.44	59.55	180400
2006-06-22	59.59	59.69	59.25	59.60	157300
2006-06-23	59.59	60.24	59.47	59.73	134200
2006-06-26	59.83	60.67	59.83	60.24	187500
2006-06-27	60.19	60.46	58.39	58.60	237700
2006-06-28	58.70	58.90	57.69	58.67	207000
2006-06-29	58.77	60.75	58.77	60.43	183200
2006-06-30	60.34	61.06	60.34	60.57	424600
2006-07-03	60.50	61.64	60.36	61.60	88500
2006-07-05	61.60	61.99	60.94	61.81	256900
2006-07-06	61.94	62.59	61.77	61.90	146600
2006-07-07	61.65	61.88	60.98	60.99	116600
2006-07-10	60.99	61.28	60.16	60.16	126300
2006-07-11	59.91	60.35	59.76	59.90	231800
2006-07-12	59.67	60.02	59.05	59.17	188500
2006-07-13	58.99	59.29	57.74	57.86	321500
2006-07-14	57.66	57.93	56.59	56.70	293700
2006-07-17	56.70	57.74	56.70	57.49	238800
2006-07-18	57.30	57.82	56.94	57.45	124400
2006-07-19	57.40	59.55	57.40	59.55	248300
2006-07-20	59.67	60.22	58.55	58.58	176700
2006-07-21	58.68	58.75	57.75	58.09	119800
2006-07-24	58.28	59.53	58.28	59.05	146300
2006-07-25	59.05	60.56	59.05	60.39	153100
2006-07-26	60.14	61.10	59.80	60.62	183800
2006-07-27	60.72	61.55	59.97	59.97	209100
2006-07-28	60.20	61.34	58.23	60.91	496000
2006-07-31	60.92	61.85	60.67	61.53	145400
2006-08-01	61.58	61.58	60.79	61.00	171100
2006-08-02	60.75	61.11	59.77	61.09	223700
2006-08-03	60.25	61.45	59.65	61.16	137900
2006-08-04	61.39	62.21	60.27	60.71	107300
2006-08-07	60.65	60.65	59.90	60.20	98400
2006-08-08	59.86	60.00	58.97	59.37	138300
2006-08-09	59.62	60.11	59.11	59.20	121500
2006-08-10	59.20	59.94	59.00	59.86	77600
2006-08-11	59.86	59.86	59.20	59.49	55300
2006-08-14	59.69	59.91	59.18	59.32	92000
2006-08-15	59.57	60.35	59.57	60.19	144000
2006-08-16	60.23	61.79	60.14	61.49	131300
2006-08-17	61.34	62.19	61.34	61.77	103800
2006-08-18	61.64	62.05	61.45	62.01	102200
2006-08-21	61.81	61.94	61.45	61.52	84900
2006-08-22	61.50	61.88	61.40	61.77	106800
2006-08-23	61.50	61.74	61.30	61.62	122800
2006-08-24	61.70	62.07	61.05	61.26	175500
2006-08-25	61.10	61.36	60.51	60.96	119600
2006-08-28	60.92	61.14	60.77	61.00	120400
2006-08-29	61.00	61.20	60.80	61.18	158200
2006-08-30	61.08	61.33	60.86	60.90	135600
2006-08-31	61.00	61.23	60.63	60.94	213200
2006-09-01	60.97	61.59	60.70	61.52	109000
2006-09-05	61.42	61.55	61.08	61.16	96500
2006-09-06	60.96	61.12	60.61	60.74	84700
2006-09-07	60.54	61.37	60.25	60.85	204900
2006-09-08	60.59	61.99	60.48	61.52	190600
2006-09-11	61.30	62.48	61.30	62.36	188100
2006-09-12	62.30	62.60	61.70	62.24	223300
2006-09-13	62.10	63.79	62.10	63.66	192700
2006-09-14	63.26	64.71	63.22	64.68	286900
2006-09-15	64.48	65.43	64.24	65.43	403500
2006-09-18	65.23	65.35	64.60	65.14	178800
2006-09-19	65.31	65.35	64.15	65.07	180500
2006-09-20	65.16	65.60	64.44	64.50	209000
2006-09-21	64.70	64.75	63.78	64.20	165700
2006-09-22	64.15	64.20	63.52	64.15	118300
2006-09-25	64.24	65.07	64.14	65.07	138900
2006-09-26	65.06	65.06	63.93	64.94	163700
2006-09-27	64.94	65.63	64.90	65.59	350500
2006-09-28	65.53	66.34	65.44	66.03	134400
2006-09-29	66.13	66.28	65.61	66.15	184700
2006-10-02	66.00	66.12	65.68	66.01	132400
2006-10-03	65.90	66.16	65.44	66.00	176700
2006-10-04	65.81	66.62	65.37	66.30	135600
2006-10-05	66.45	67.22	66.23	66.55	186300
2006-10-06	66.38	66.38	65.78	66.19	86100
2006-10-09	66.10	66.77	65.95	66.37	143200
2006-10-10	66.15	66.45	66.01	66.45	191900
2006-10-11	66.30	66.45	66.04	66.45	151200
2006-10-12	66.40	67.19	66.11	67.19	130100
2006-10-13	67.07	67.25	66.44	67.00	420500
2006-10-16	67.09	68.41	66.98	68.41	147600
2006-10-17	68.41	68.49	67.71	68.15	148100
2006-10-18	68.06	68.40	67.44	67.78	156300
2006-10-19	67.78	67.96	67.40	67.69	97900
2006-10-20	67.60	67.67	67.05	67.23	75600
2006-10-23	67.03	68.06	67.03	67.94	83600
2006-10-24	67.94	68.05	67.31	67.47	123100
2006-10-25	67.32	68.58	67.32	68.58	164200
2006-10-26	68.72	68.82	67.98	68.81	125300
2006-10-27	68.56	69.39	67.60	67.60	178400
2006-10-30	67.55	68.67	67.55	68.59	89300
2006-10-31	68.50	68.72	68.10	68.65	122000
2006-11-01	68.64	68.64	67.29	67.34	145700
2006-11-02	67.50	68.38	67.07	68.06	197500
2006-11-03	74.95	75.60	73.40	74.90	950700
2006-11-06	73.60	75.50	73.58	74.25	355000
2006-11-07	74.25	76.74	74.25	76.67	436400
2006-11-08	76.49	76.50	75.29	75.35	240900
2006-11-09	76.00	76.50	75.86	76.50	430100
2006-11-10	76.25	77.96	76.25	77.26	220600
2006-11-13	76.60	77.75	76.60	77.75	305400
2006-11-14	78.05	80.08	77.27	77.50	298400
2006-11-15	77.10	78.81	77.10	78.47	278900
2006-11-16	78.57	78.95	78.03	78.62	283000
2006-11-17	78.40	78.60	77.65	78.30	328400
2006-11-20	77.90	78.76	77.90	78.10	182800
2006-11-21	77.96	79.24	77.95	78.45	180900
2006-11-22	78.60	78.87	78.08	78.49	202300
2006-11-24	78.48	78.88	78.15	78.86	148900
2006-11-27	78.41	78.47	76.81	77.23	266300
2006-11-28	76.73	77.62	76.51	77.62	270400
2006-11-29	77.65	78.75	77.64	78.74	189100
2006-11-30	78.57	78.79	77.42	77.42	339600
2006-12-01	77.63	78.13	77.07	77.70	227100
2006-12-04	78.00	79.55	78.00	79.53	165400
2006-12-05	79.45	80.35	78.90	80.16	175400
2006-12-06	79.95	81.05	79.70	80.80	213300
2006-12-07	81.00	81.00	79.49	80.28	209600
2006-12-08	80.10	80.31	79.40	80.04	127200
2006-12-11	80.12	80.76	79.80	80.01	204800
2006-12-12	80.02	80.66	79.95	80.28	203200
2006-12-13	80.00	80.85	80.00	80.37	113700
2006-12-14	80.20	80.97	80.19	80.63	60800
2006-12-15	80.61	81.31	80.28	80.41	103000
2006-12-18	80.65	81.98	80.65	80.77	218800
2006-12-19	80.54	80.70	79.12	79.60	246600
2006-12-20	79.47	80.17	79.47	79.50	181300
2006-12-21	78.85	80.00	78.85	79.13	199600
2006-12-22	79.35	79.43	78.36	78.54	220800
2006-12-26	78.40	78.84	78.22	78.51	188100
2006-12-27	78.76	80.13	78.76	80.02	164400
2006-12-28	79.90	80.08	79.38	79.45	90900
2006-12-29	79.44	80.15	78.85	78.85	113400
2007-01-03	78.60	79.19	77.45	77.78	488600
2007-01-04	77.80	78.62	77.65	78.49	164400
2007-01-05	78.35	78.85	78.00	78.52	143600
2007-01-08	78.65	79.00	78.09	78.90	88500
2007-01-09	79.35	79.99	78.73	79.82	140200
2007-01-10	79.70	79.98	78.91	79.59	133400
2007-01-11	79.80	81.00	79.80	81.00	140800
2007-01-12	80.56	80.75	79.35	79.91	184200
2007-01-16	79.91	80.63	79.88	80.48	198000
2007-01-17	80.05	80.67	80.05	80.22	101200
2007-01-18	80.22	80.60	79.70	80.18	228000
2007-01-19	80.05	80.15	79.18	79.28	159900
2007-01-22	79.13	79.23	78.18	78.29	186000
2007-01-23	78.66	79.54	78.04	79.54	180600
2007-01-24	79.96	80.35	79.41	80.04	185800
2007-01-25	80.40	80.40	79.40	79.98	507300
2007-01-26	79.92	81.42	79.64	80.94	295000
2007-01-29	81.15	82.60	80.24	81.57	327000
2007-01-30	81.67	82.58	80.74	82.11	154600
2007-01-31	82.24	82.88	81.94	82.80	137900
2007-02-01	83.19	85.54	83.12	85.48	471700
2007-02-02	85.26	85.37	83.95	84.09	253800
2007-02-05	84.20	84.72	83.44	83.64	202700
2007-02-06	83.95	84.61	83.92	84.29	183800
2007-02-07	84.29	84.92	84.29	84.66	225000
2007-02-08	84.69	85.05	84.12	84.60	232400
2007-02-09	89.00	93.79	88.66	89.20	1150500
2007-02-12	88.70	89.75	87.46	87.70	358796
2007-02-13	87.65	89.58	87.56	88.02	230300
2007-02-14	88.26	89.59	87.96	89.48	357153
2007-02-15	89.74	90.94	89.29	90.66	534800
2007-02-16	90.20	90.45	89.21	89.61	166800
2007-02-20	89.61	90.05	89.13	89.81	275100
2007-02-21	89.99	91.13	89.75	90.60	367400
2007-02-22	90.20	90.76	89.80	90.17	231300
2007-02-23	90.50	90.70	89.55	89.91	339900
2007-02-26	90.27	90.50	89.38	89.41	194055
2007-02-27	88.91	88.91	85.44	86.26	244100
2007-02-28	86.46	87.22	86.36	86.36	225300
2007-03-01	85.00	86.30	84.02	85.89	245689
2007-03-02	85.65	86.44	84.22	84.96	234800
2007-03-05	83.75	86.29	83.59	84.99	358300
2007-03-06	86.45	87.49	86.20	87.18	267200
2007-03-07	87.18	87.50	86.35	87.11	201000
2007-03-08	87.80	87.90	86.00	86.45	184700
2007-03-09	86.70	87.56	86.38	86.85	137800
2007-03-12	86.50	88.61	86.50	88.26	185700
2007-03-13	87.58	88.63	87.02	87.30	215300
2007-03-14	87.55	88.05	86.62	87.02	178900
2007-03-15	87.20	88.36	87.03	88.21	134900
2007-03-16	88.30	88.51	87.72	88.19	121200
2007-03-19	88.44	89.60	88.27	89.51	219100
2007-03-20	89.01	89.88	88.96	89.45	168100
2007-03-21	89.70	91.11	89.15	91.08	197200
2007-03-22	89.20	91.09	89.20	91.01	152500
2007-03-23	90.81	91.81	90.70	91.47	104600
2007-03-26	91.60	91.87	90.50	91.61	131300
2007-03-27	90.75	91.18	90.07	90.84	193200
2007-03-28	90.00	91.00	89.25	89.96	134800
2007-03-29	90.16	90.35	88.86	89.00	337200
2007-03-30	88.80	89.75	88.80	89.57	301300
2007-04-02	89.60	90.48	89.60	89.94	213900
2007-04-03	90.00	90.58	89.89	90.09	331100
2007-04-04	90.00	91.21	89.93	91.21	335800
2007-04-05	91.36	92.80	91.36	92.68	181000
2007-04-09	92.50	93.12	91.70	92.31	184600
2007-04-10	92.43	93.26	92.15	93.16	140700
2007-04-11	93.00	93.35	92.55	93.07	170200
2007-04-12	93.27	93.38	92.61	93.14	124000
2007-04-13	93.25	93.73	92.91	93.65	134300
2007-04-16	94.60	94.99	93.96	93.96	209500
2007-04-17	94.00	94.49	93.58	94.24	164400
2007-04-18	94.16	94.37	94.01	94.21	63200
2007-04-19	94.21	94.21	93.44	93.77	112300
2007-04-20	94.02	94.85	94.02	94.85	111100
2007-04-23	94.50	95.70	94.12	95.46	171400
2007-04-24	95.38	95.40	94.57	94.84	179100
2007-04-25	95.09	95.76	94.79	95.34	241500
2007-04-26	95.59	96.08	95.37	95.49	168400
2007-04-27	98.10	101.88	97.71	100.73	878800
2007-04-30	99.70	99.90	97.17	97.62	442120
2007-05-01	97.62	97.70	96.88	97.60	254500
2007-05-02	97.55	99.83	97.55	99.21	255300
2007-05-03	98.98	100.28	98.17	99.80	406600
2007-05-04	99.55	100.93	99.55	100.36	101200
2007-05-07	100.20	100.65	99.88	100.22	94500
2007-05-08	100.14	100.49	99.09	100.31	85400
2007-05-09	100.10	100.99	99.61	100.48	140700
2007-05-10	100.48	100.48	98.75	98.86	84100
2007-05-11	98.30	99.20	98.00	99.00	128000
2007-05-14	98.70	99.74	98.41	98.72	116200
2007-05-15	98.42	99.28	97.81	97.92	98900
2007-05-16	97.91	98.56	97.57	98.00	104100
2007-05-17	97.75	98.00	97.55	97.58	82500
2007-05-18	97.62	98.58	96.82	97.97	389100
2007-05-21	97.30	99.29	97.00	98.74	169900
2007-05-22	98.90	99.79	98.33	99.60	142100
2007-05-23	99.85	100.55	99.07	99.13	386200
2007-05-24	98.50	99.27	97.54	97.73	137100
2007-05-25	97.98	98.81	97.59	98.59	122700
2007-05-29	98.34	99.44	97.95	98.57	125800
2007-05-30	97.90	99.09	97.39	98.72	122000
2007-05-31	98.72	98.89	98.00	98.30	188000
2007-06-01	98.55	99.19	98.25	98.89	172300
2007-06-04	98.90	100.03	98.89	100.03	218100
2007-06-05	100.00	101.81	99.61	101.76	217500
2007-06-06	100.76	100.85	99.71	99.79	143200
2007-06-07	99.79	99.92	98.31	98.79	182100
2007-06-08	98.27	98.95	97.20	98.92	183900
2007-06-11	98.72	98.91	98.30	98.52	166500
2007-06-12	98.40	98.49	97.49	98.13	250100
2007-06-13	97.93	98.52	97.51	98.06	509100
2007-06-14	97.90	99.07	97.90	98.52	169700
2007-06-15	98.60	98.60	98.17	98.39	248200
2007-06-18	98.44	98.75	97.20	97.57	195100
2007-06-19	97.00	97.24	95.62	96.84	154800
2007-06-20	96.85	96.95	94.84	95.05	213400
2007-06-21	93.68	94.96	93.25	94.83	326600
2007-06-22	94.00	95.31	93.93	94.33	182600
2007-06-25	94.00	96.13	93.82	94.41	149600
2007-06-26	94.64	96.39	94.24	95.02	210000
2007-06-27	95.03	95.84	94.66	95.55	155100
2007-06-28	95.75	96.22	95.36	95.48	132000
2007-06-29	95.24	96.45	95.03	95.51	149900
2007-07-02	95.90	96.88	95.34	95.73	169400
2007-07-03	96.00	96.77	96.00	96.56	72600
2007-07-05	96.76	96.76	95.48	95.94	118900
2007-07-06	96.30	98.32	96.14	97.71	199400
2007-07-09	97.91	98.21	97.45	98.21	119300
2007-07-10	98.06	98.30	96.80	96.95	220000
2007-07-11	97.20	98.43	97.20	97.90	132600
2007-07-12	98.23	98.74	97.82	98.31	257100
2007-07-13	98.51	98.99	98.16	98.51	74500
2007-07-16	98.49	99.58	98.21	99.00	159500
2007-07-17	98.70	99.19	98.54	98.80	118700
2007-07-18	98.35	98.35	97.00	97.72	306600
2007-07-19	97.30	98.95	97.02	98.33	245600
2007-07-20	98.46	98.46	97.07	97.07	147700
2007-07-23	97.27	99.20	97.27	98.47	200400
2007-07-24	98.00	99.10	97.51	98.24	262400
2007-07-25	98.65	100.24	97.88	97.88	318400
2007-07-26	97.00	97.00	94.59	95.16	437300
2007-07-27	96.50	98.56	95.29	95.38	418300
2007-07-30	95.68	96.41	94.67	95.43	305800
2007-07-31	95.48	96.00	94.68	95.16	298800
2007-08-01	94.90	95.70	94.06	95.09	137500
2007-08-02	95.00	96.42	95.00	95.92	251400
2007-08-03	95.75	96.23	93.48	94.11	202300
2007-08-06	94.22	94.85	92.10	94.67	343600
2007-08-07	94.30	95.27	91.36	93.51	363100
2007-08-08	93.05	93.18	89.33	91.71	866800
2007-08-09	90.81	91.84	84.56	86.59	1055500
2007-08-10	86.59	92.08	84.62	90.34	633700
2007-08-13	92.25	95.78	90.83	92.40	531900
2007-08-14	92.80	95.49	92.56	93.21	291600
2007-08-15	93.38	93.93	91.60	91.76	220300
2007-08-16	91.00	91.65	88.38	89.72	374600
2007-08-17	90.09	92.73	89.67	91.60	388800
2007-08-20	91.80	93.27	91.22	92.94	248200
2007-08-21	92.94	94.50	92.56	93.99	258200
2007-08-22	93.68	95.37	93.66	94.34	244800
2007-08-23	94.30	95.69	94.22	95.50	365200
2007-08-24	94.92	97.26	94.35	96.98	336800
2007-08-27	96.60	97.39	95.88	96.13	231700
2007-08-28	95.70	96.51	94.31	94.62	198800
2007-08-29	94.74	95.14	93.32	94.24	268000
2007-08-30	93.50	94.55	92.72	93.47	270900
2007-08-31	94.00	94.88	93.49	94.31	217600
2007-09-04	93.92	95.69	93.75	95.07	174100
2007-09-05	94.85	95.75	94.21	95.05	246600
2007-09-06	95.49	97.40	95.48	96.14	276000
2007-09-07	95.70	97.05	95.55	95.84	219400
2007-09-10	96.00	96.29	93.87	94.38	254500
2007-09-11	94.70	96.00	94.35	95.71	212100
2007-09-12	94.90	96.96	94.78	95.96	141300
2007-09-13	96.14	96.79	95.44	95.91	123500
2007-09-14	95.89	96.74	95.32	96.02	80800
2007-09-17	95.80	96.41	95.40	96.30	123800
2007-09-18	96.24	98.59	96.24	98.35	138900
2007-09-19	98.42	100.21	98.36	99.70	299700
2007-09-20	99.67	100.10	99.00	99.65	151700
2007-09-21	99.89	100.23	99.24	99.50	215400
2007-09-24	99.50	100.10	99.08	99.61	230400
2007-09-25	99.06	100.97	98.97	100.46	178500
2007-09-26	100.95	104.39	100.95	103.08	547900
2007-09-27	103.50	104.00	102.84	103.19	288300
2007-09-28	103.00	103.10	101.66	102.00	121300
2007-10-01	102.25	104.16	102.25	103.53	178400
2007-10-02	103.28	103.67	101.65	102.66	160200
2007-10-03	102.66	102.91	101.74	102.32	169100
2007-10-04	102.05	103.93	101.89	102.69	195500
2007-10-05	103.25	105.39	103.25	105.05	200400
2007-10-08	105.40	105.85	104.75	105.00	135400
2007-10-09	105.50	106.25	104.71	106.04	122100
2007-10-10	106.05	106.37	103.98	105.46	107100
2007-10-11	106.15	106.17	102.62	103.45	135300
2007-10-12	104.10	105.91	104.08	105.58	147500
2007-10-15	106.20	106.20	104.22	104.82	177000
2007-10-16	104.15	105.08	104.15	104.78	190600
2007-10-17	105.21	105.91	104.55	104.87	164500
2007-10-18	104.90	105.61	104.36	105.14	123800
2007-10-19	105.17	105.60	104.45	104.89	252600
2007-10-22	103.77	104.98	102.70	104.84	254500
2007-10-23	105.50	108.75	105.50	108.11	189400
2007-10-24	107.55	109.93	107.04	109.75	258000
2007-10-25	109.35	109.73	108.02	108.38	247500
2007-10-26	109.20	110.00	108.16	108.70	195100
2007-10-29	109.30	109.63	107.70	107.88	278900
2007-10-30	108.25	109.00	106.93	106.93	315600
2007-10-31	106.93	107.60	105.51	106.35	318800
2007-11-01	105.35	106.50	103.75	105.11	261800
2007-11-02	115.00	119.25	110.88	112.52	716800
2007-11-05	110.39	112.37	106.90	111.81	537500
2007-11-06	112.81	116.74	112.10	116.28	433500
2007-11-07	115.30	116.08	111.54	112.08	557700
2007-11-08	112.85	114.00	112.20	113.20	244400
2007-11-09	112.40	112.99	109.91	109.91	367200
2007-11-12	110.92	114.46	108.88	112.70	370675
2007-11-13	114.45	116.75	112.07	116.54	560800
2007-11-14	115.36	117.29	115.36	116.15	254500
2007-11-15	115.67	116.80	115.00	115.55	284300
2007-11-16	115.96	117.13	114.32	116.69	437100
2007-11-19	115.17	115.70	111.68	112.40	515345
2007-11-20	112.18	114.66	112.18	113.60	344700
2007-11-21	111.65	112.55	110.64	110.93	365944
2007-11-23	111.02	113.68	111.02	113.30	93700
2007-11-26	112.70	113.58	111.93	112.63	411502
2007-11-27	113.60	116.74	113.41	116.60	376421
2007-11-28	117.17	119.19	116.42	117.83	256750
2007-11-29	116.90	118.46	115.39	117.59	209700
2007-11-30	118.50	118.78	115.87	116.36	193400
2007-12-03	116.08	117.28	115.65	115.80	269504
2007-12-04	115.20	117.69	114.15	116.28	341600
2007-12-05	116.30	118.40	116.30	117.24	319700
2007-12-06	117.77	118.55	117.13	118.45	246000
2007-12-07	118.40	119.53	116.20	118.43	183300
2007-12-10	119.00	119.84	118.31	118.54	234715
2007-12-11	119.30	119.30	114.09	114.65	339800
2007-12-12	115.14	116.75	113.61	114.50	242691
2007-12-13	114.14	115.78	114.14	115.39	167400
2007-12-14	112.74	114.61	111.72	113.08	330600
2007-12-17	113.08	113.09	110.22	111.46	334000
2007-12-18	112.23	112.88	110.65	111.26	308200
2007-12-19	110.49	113.97	110.32	113.34	272400
2007-12-20	114.35	115.03	112.28	114.93	259000
2007-12-21	116.25	116.91	114.21	115.38	179900
2007-12-24	115.90	116.60	115.62	115.90	56900
2007-12-26	116.10	117.94	115.99	117.42	118200
2007-12-27	117.10	117.40	114.84	114.85	121200
2007-12-28	114.88	115.68	114.72	115.29	88240
2007-12-31	115.28	115.76	113.10	113.80	136400
2008-01-02	113.31	115.10	111.43	112.10	275900
2008-01-03	112.88	113.55	111.60	112.37	272600
2008-01-04	110.96	111.28	108.45	108.71	259700
2008-01-07	109.35	113.74	109.10	111.93	457500
2008-01-08	112.80	112.90	109.35	109.51	342344
2008-01-09	108.54	110.52	108.00	108.55	341500
2008-01-10	108.34	110.33	108.34	109.50	652400
2008-01-11	109.05	110.21	108.00	108.69	336800
2008-01-14	109.90	110.59	108.94	110.02	397500
2008-01-15	108.25	110.27	108.22	108.31	373900
2008-01-16	108.35	109.52	106.17	108.17	689682
2008-01-17	108.25	109.27	103.53	104.30	577600
2008-01-18	104.31	104.76	99.09	100.89	565631
2008-01-22	95.50	97.63	94.32	96.00	755238
2008-01-23	94.50	95.71	92.91	95.28	762038
2008-01-24	96.45	99.40	94.90	95.66	986323
2008-01-25	95.63	97.29	94.81	95.43	427788
2008-01-28	94.70	96.08	94.33	95.98	252676
2008-01-29	96.00	96.22	95.28	95.53	265500
2008-01-30	95.50	98.44	95.03	97.88	462700
2008-01-31	97.16	100.16	96.15	99.52	574860
2008-02-01	99.70	100.85	98.60	99.11	341484
2008-02-04	98.40	100.10	98.28	99.40	310000
2008-02-05	96.92	97.16	95.63	95.71	417800
2008-02-06	96.20	100.75	95.89	98.80	904613
2008-02-07	97.89	102.63	96.72	100.05	781210
2008-02-08	107.70	107.75	104.02	105.21	1584297
2008-02-11	105.21	105.96	104.06	104.78	332100
2008-02-12	104.99	105.88	104.51	104.66	216600
2008-02-13	105.00	106.50	105.00	106.29	165500
2008-02-14	106.45	107.69	104.95	105.13	273400
2008-02-15	104.55	105.05	101.70	104.37	455600
2008-02-19	106.73	107.30	104.10	104.57	367389
2008-02-20	104.38	104.38	102.70	103.52	407500
2008-02-21	104.35	105.23	102.49	102.92	252503
2008-02-22	102.33	103.91	100.95	102.30	301003
2008-02-25	102.96	104.55	101.66	104.11	241150
2008-02-26	103.60	104.44	102.78	103.26	196600
2008-02-27	102.28	103.67	101.31	101.87	250700
2008-02-28	100.87	101.10	100.26	100.53	218200
2008-02-29	100.00	100.35	97.26	97.70	291500
2008-03-03	97.85	99.36	97.70	99.34	254272
2008-03-04	99.10	99.10	96.15	96.52	318923
2008-03-05	96.75	96.83	95.12	96.04	387100
2008-03-06	96.75	97.07	95.65	96.00	249900
2008-03-07	95.71	96.17	92.64	93.60	379800
2008-03-10	94.10	94.10	91.01	91.19	202700
2008-03-11	93.00	93.63	89.56	90.38	507900
2008-03-12	90.28	91.24	89.61	90.13	536544
2008-03-13	89.00	90.87	88.70	90.51	306652
2008-03-14	91.75	91.99	89.15	89.56	287025
2008-03-17	87.01	88.99	86.26	87.51	358000
2008-03-18	88.30	92.66	88.23	92.53	513657
2008-03-19	93.35	97.06	93.35	94.95	639900
2008-03-20	95.20	95.73	93.63	94.15	348278
2008-03-24	94.90	96.68	94.67	96.18	188200
2008-03-25	96.18	98.27	95.03	96.71	280980
2008-03-26	95.75	96.33	95.20	95.81	215400
2008-03-27	96.45	96.74	95.39	95.50	214300
2008-03-28	96.00	96.77	95.14	95.30	144700
2008-03-31	95.74	97.60	95.74	97.12	248310
2008-04-01	98.13	99.25	97.37	98.99	232900
2008-04-02	99.20	99.93	97.86	99.17	374200
2008-04-03	99.10	99.99	98.33	99.23	224720
2008-04-04	99.23	100.80	99.19	99.52	136600
2008-04-07	99.67	100.34	98.31	99.26	181600
2008-04-08	99.10	99.64	98.31	99.43	183700
2008-04-09	98.80	99.48	97.85	99.14	286800
2008-04-10	98.80	99.43	97.67	99.18	133500
2008-04-11	98.63	98.69	96.83	97.40	170900
2008-04-14	97.55	98.14	96.10	96.84	151767
2008-04-15	94.90	96.75	92.38	96.49	625531
2008-04-16	97.65	99.19	97.14	98.24	376562
2008-04-17	97.96	98.52	96.98	98.28	135337
2008-04-18	99.67	100.65	98.94	100.56	155400
2008-04-21	100.57	101.89	100.43	101.09	240342
2008-04-22	101.09	101.60	99.29	99.40	261975
2008-04-23	98.95	102.30	98.69	102.15	346271
2008-04-24	101.53	103.47	99.24	102.88	409458
2008-04-25	105.50	105.75	96.01	102.97	1359852
2008-04-28	102.70	104.02	101.05	102.01	382548
2008-04-29	101.46	101.46	98.57	99.26	405970
2008-04-30	98.86	99.35	94.24	95.26	619471
2008-05-01	95.75	97.47	94.20	97.12	289807
2008-05-02	97.50	98.32	96.72	97.87	452604
2008-05-05	97.25	98.16	96.52	97.30	368401
2008-05-06	97.49	98.31	96.95	97.52	356567
2008-05-07	97.90	98.38	97.50	97.71	292543
2008-05-08	97.70	97.83	96.52	97.48	193737
2008-05-09	97.48	97.48	96.09	97.05	136856
2008-05-12	96.87	97.08	95.54	96.99	265921
2008-05-13	97.30	98.85	97.13	97.72	287690
2008-05-14	97.80	100.12	97.56	99.16	382100
2008-05-15	99.40	99.97	98.23	99.05	279710
2008-05-16	99.75	101.49	99.41	101.35	261085
2008-05-19	101.74	101.74	100.82	101.05	308755
2008-05-20	100.75	101.13	99.61	100.43	257707
2008-05-21	100.25	101.47	100.19	100.41	266571
2008-05-22	100.27	101.55	99.94	101.27	191498
2008-05-23	101.00	101.43	100.44	100.92	206649
2008-05-27	100.50	102.91	99.83	102.66	251226
2008-05-28	103.05	104.44	102.60	104.15	295696
2008-05-29	104.45	104.56	102.58	103.34	275919
2008-05-30	103.50	103.70	102.29	103.70	329019
2008-06-02	103.92	104.23	101.49	103.86	375733
2008-06-03	104.53	104.81	100.95	101.14	500451
2008-06-04	100.26	102.80	99.95	102.38	350048
2008-06-05	103.00	103.73	101.28	103.66	254241
2008-06-06	103.51	103.51	100.68	100.83	187959
2008-06-09	101.15	101.29	99.40	99.88	281942
2008-06-10	99.78	100.06	98.62	99.77	239989
2008-06-11	100.00	101.00	98.37	98.56	281447
2008-06-12	98.34	100.35	98.22	99.37	188215
2008-06-13	99.49	106.00	99.49	105.01	362272
2008-06-16	103.72	105.00	103.62	104.00	361683
2008-06-17	104.83	104.95	103.18	103.25	294251
2008-06-18	103.11	103.47	101.45	101.63	193977
2008-06-19	101.94	102.19	100.65	101.76	301710
2008-06-20	101.30	101.45	98.94	99.98	245016
2008-06-23	99.76	99.99	98.63	99.30	179431
2008-06-24	98.35	98.35	95.70	97.20	387849
2008-06-25	97.30	98.14	96.70	97.37	253801
2008-06-26	97.26	97.26	95.97	95.98	278381
2008-06-27	95.67	96.35	93.82	94.05	365637
2008-06-30	94.67	95.39	93.01	94.86	277527
2008-07-01	94.89	96.67	94.27	96.51	533947
2008-07-02	97.00	97.12	95.55	96.09	266167
2008-07-03	96.29	96.72	94.65	95.29	273098
2008-07-07	96.10	96.35	94.45	95.40	254973
2008-07-08	95.00	95.95	94.26	95.60	313949
2008-07-09	96.10	96.85	93.66	93.82	293237
2008-07-10	92.81	94.02	92.09	93.54	361854
2008-07-11	93.03	93.69	92.50	93.17	409510
2008-07-14	94.48	94.86	91.61	92.60	262814
2008-07-15	92.48	93.53	91.29	92.95	856765
2008-07-16	93.47	94.62	93.15	94.29	448957
2008-07-17	94.39	95.97	94.39	95.79	328446
2008-07-18	96.17	98.66	95.83	98.18	337492
2008-07-21	98.07	98.71	97.62	98.28	118461
2008-07-22	98.28	101.36	98.21	100.75	268974
2008-07-23	100.44	100.65	99.45	99.83	262573
2008-07-24	100.25	101.18	98.11	98.70	537586
2008-07-25	102.46	108.94	101.89	108.79	1405276
2008-07-28	107.96	109.49	106.26	106.58	512700
2008-07-29	107.65	109.21	107.25	108.57	482421
2008-07-30	109.92	110.27	108.12	109.16	292360
2008-07-31	108.43	109.53	107.38	107.51	471561
2008-08-01	108.10	109.00	106.61	107.50	326398
2008-08-04	108.00	108.27	106.28	107.13	261635
2008-08-05	107.00	108.08	106.02	107.95	344556
2008-08-06	107.93	109.45	107.76	109.00	484978
2008-08-07	108.90	108.90	107.48	107.94	319221
2008-08-08	107.43	109.59	106.75	109.00	271540
2008-08-11	108.11	108.77	107.46	108.00	198666
2008-08-12	107.05	107.05	104.63	105.58	421403
2008-08-13	105.49	107.15	104.51	106.63	194899
2008-08-14	106.42	107.40	105.20	107.19	231826
2008-08-15	107.85	108.99	107.21	107.68	186169
2008-08-18	108.80	109.16	107.35	107.92	206226
2008-08-19	107.75	107.75	105.49	106.04	260473
2008-08-20	106.30	106.87	105.80	106.07	141560
2008-08-21	105.20	106.39	105.08	105.62	173120
2008-08-22	105.71	106.70	105.30	106.10	17300
2008-08-25	106.25	106.86	105.43	106.18	203816
2008-08-26	105.25	106.22	103.77	104.00	212124
2008-08-27	103.65	105.16	103.50	104.89	167878
2008-08-28	105.00	105.72	104.82	105.55	90621
2008-08-29	105.72	105.73	104.01	105.20	150112
2008-09-02	105.70	106.89	105.30	105.87	313784
2008-09-03	106.28	106.78	104.07	104.17	402142
2008-09-04	104.00	104.64	100.09	101.49	631840
2008-09-05	101.45	101.45	98.09	101.14	388034
2008-09-08	103.18	103.26	101.72	102.91	224782
2008-09-09	103.31	103.40	100.96	101.25	317565
2008-09-10	102.22	102.22	99.81	100.67	245586
2008-09-11	99.41	101.79	98.48	101.67	253738
2008-09-12	101.00	102.41	100.10	102.15	190846
2008-09-15	99.73	102.40	99.69	100.05	242258
2008-09-16	99.39	100.76	97.18	100.61	301947
2008-09-17	99.30	99.30	95.16	98.58	545287
2008-09-18	100.10	101.74	95.05	101.40	465355
2008-09-19	96.74	104.21	96.74	103.89	682844
2008-09-22	103.50	104.85	100.22	100.31	227001
2008-09-23	99.80	100.03	97.97	98.17	180563
2008-09-24	98.80	98.80	96.48	98.17	176048
2008-09-25	98.62	101.59	98.26	100.77	467340
2008-09-26	100.00	101.83	97.81	100.98	254873
2008-09-29	100.00	100.00	95.16	96.06	365195
2008-09-30	96.75	98.00	94.87	98.00	260196
2008-10-01	97.84	98.62	96.55	98.33	288875
2008-10-02	97.86	97.86	90.81	91.53	435085
2008-10-03	91.92	93.48	90.36	90.39	329479
2008-10-06	88.18	88.53	82.68	87.61	712923
2008-10-07	88.00	88.67	81.53	82.40	577314
2008-10-08	80.67	83.58	79.13	81.12	760337
2008-10-09	81.04	85.79	79.07	79.69	673637
2008-10-10	76.23	82.05	72.35	81.21	770122
2008-10-13	83.16	85.63	83.16	84.78	633309
2008-10-14	86.50	87.76	83.39	85.15	550216
2008-10-15	84.82	84.82	79.60	79.60	496427
2008-10-16	80.50	82.63	76.49	82.63	510310
2008-10-17	81.19	84.49	81.19	81.89	275295
2008-10-20	81.87	83.07	81.08	83.07	254896
2008-10-21	82.70	84.88	82.09	83.19	423642
2008-10-22	81.40	81.40	76.07	77.54	264702
2008-10-23	77.54	77.62	71.18	74.01	651508
2008-10-24	72.03	73.38	71.01	71.78	321142
2008-10-27	71.70	71.70	69.17	69.28	442931
2008-10-28	70.00	71.63	68.22	71.40	311703
2008-10-29	71.26	75.82	70.93	74.03	259374
2008-10-30	75.60	77.42	74.18	77.42	208279
2008-10-31	76.60	78.44	75.65	76.54	388435
2008-11-03	77.26	79.31	77.18	78.65	217002
2008-11-04	80.64	83.22	80.43	82.56	379810
2008-11-05	81.99	82.91	78.23	78.31	220438
2008-11-06	78.46	79.14	72.92	73.69	390185
2008-11-07	75.46	78.78	72.96	76.00	1204411
2008-11-10	77.50	79.93	77.50	78.34	416429
2008-11-11	78.25	78.99	76.94	77.92	756077
2008-11-12	76.50	76.72	73.48	74.20	589895
2008-11-13	72.72	80.81	72.38	80.24	720570
2008-11-14	79.00	79.47	75.43	75.58	363801
2008-11-17	75.00	75.79	73.20	74.48	437309
2008-11-18	75.12	75.12	71.10	73.55	498711
2008-11-19	73.55	74.47	66.39	66.55	740982
2008-11-20	65.41	66.16	60.26	60.64	722542
2008-11-21	62.14	66.13	61.70	65.75	676554
2008-11-24	66.79	70.67	65.81	69.92	385359
2008-11-25	71.46	72.98	69.78	71.57	1312581
2008-11-26	73.42	79.26	73.42	79.10	1225491
2008-11-28	79.75	82.30	79.10	82.25	540766
2008-12-01	79.90	80.09	73.56	76.30	5412441
2008-12-02	77.37	78.08	72.65	74.05	991424
2008-12-03	72.14	75.68	72.04	75.55	639023
2008-12-04	74.10	76.03	70.45	71.26	805039
2008-12-05	70.49	72.51	67.11	72.14	1300406
2008-12-08	75.15	77.95	75.00	76.17	601528
2008-12-09	75.69	77.00	74.36	74.62	422934
2008-12-10	74.70	77.22	74.10	75.16	363653
2008-12-11	73.96	76.28	73.50	73.86	488174
2008-12-12	68.01	73.87	67.28	71.22	1326637
2008-12-15	71.21	71.52	68.82	69.64	721536
2008-12-16	70.12	71.23	68.58	70.55	1157048
2008-12-17	69.37	71.24	68.95	69.98	964335
2008-12-18	70.45	71.16	68.17	68.86	944990
2008-12-19	68.25	69.99	67.75	68.01	898988
2008-12-22	68.68	68.82	65.40	65.58	761550
2008-12-23	66.41	66.73	63.69	64.90	836547
2008-12-24	64.58	65.51	64.15	65.41	279224
2008-12-26	65.52	65.82	64.66	65.76	192168
2008-12-29	66.24	66.66	65.04	65.60	428040
2008-12-30	65.83	66.87	65.73	66.79	382612
2008-12-31	67.37	68.05	67.07	67.40	262224
2009-01-02	67.25	68.04	66.12	67.82	600752
2009-01-05	67.62	67.99	66.51	67.47	418777
2009-01-06	67.80	69.99	67.78	69.70	735826
2009-01-07	68.70	69.31	67.59	68.33	557921
2009-01-08	67.54	67.80	66.11	67.10	607663
2009-01-09	67.02	67.02	64.88	65.89	565975
2009-01-12	69.00	71.73	66.70	67.43	883820
2009-01-13	67.75	69.97	67.42	69.87	863230
2009-01-14	69.50	69.50	67.67	68.41	1012414
2009-01-15	68.40	70.50	66.98	70.35	825639
2009-01-16	71.35	71.68	68.52	70.26	486688
2009-01-20	70.06	70.31	67.34	67.57	456262
2009-01-21	68.42	69.86	67.44	69.73	421788
2009-01-22	68.57	69.15	66.90	67.88	388385
2009-01-23	63.25	67.18	61.14	65.58	855116
2009-01-26	65.54	67.27	65.40	66.46	313317
2009-01-27	66.45	67.69	65.87	67.28	244323
2009-01-28	68.38	70.14	68.26	69.30	417475
2009-01-29	68.70	68.70	67.34	68.53	258319
2009-01-30	68.55	68.96	65.20	66.58	589869
2009-02-02	65.97	67.91	65.41	67.00	754661
2009-02-03	67.60	68.66	66.27	68.23	568688
2009-02-04	68.07	70.52	68.07	69.78	729850
2009-02-05	69.03	70.44	68.25	69.44	428244
2009-02-06	59.39	63.88	58.61	62.96	4023960
2009-02-09	62.54	63.64	61.56	63.39	732104
2009-02-10	63.15	64.31	61.40	61.68	912453
2009-02-11	61.49	62.52	60.02	60.67	971312
2009-02-12	60.01	62.47	59.72	62.47	579105
2009-02-13	62.82	62.82	60.96	61.34	481382
2009-02-17	60.00	60.48	59.29	59.52	658562
2009-02-18	59.55	59.55	56.69	57.50	1195866
2009-02-19	57.69	58.29	56.41	56.51	753476
2009-02-20	56.30	56.30	54.54	55.16	470391
2009-02-23	55.20	55.64	53.55	53.96	707464
2009-02-24	54.32	55.98	53.84	55.56	331521
2009-02-25	55.10	55.55	53.27	53.79	488030
2009-02-26	54.46	54.78	52.80	53.00	388407
2009-02-27	52.36	54.17	51.79	53.31	468248
2009-03-02	52.26	52.81	49.12	49.18	533009
2009-03-03	49.40	50.10	47.68	47.83	656450
2009-03-04	48.12	51.46	48.12	50.76	552169
2009-03-05	49.66	50.64	47.73	48.05	585658
2009-03-06	48.12	48.86	46.39	47.40	407313
2009-03-09	46.71	47.79	46.58	46.75	424439
2009-03-10	47.54	48.72	47.06	48.69	408030
2009-03-11	49.31	49.54	46.39	47.27	662344
2009-03-12	47.35	47.49	44.74	45.72	1243015
2009-03-13	44.01	47.02	44.01	47.02	1136065
2009-03-16	47.14	47.96	46.87	47.30	652671
2009-03-17	47.13	48.24	46.42	48.24	332323
2009-03-18	48.24	49.99	47.45	49.53	525231
2009-03-19	50.18	50.26	48.72	49.66	462629
2009-03-20	49.61	50.04	48.35	48.63	543367
2009-03-23	49.26	50.24	49.13	50.21	518334
2009-03-24	49.27	50.29	49.27	49.45	765892
2009-03-25	49.66	50.81	48.31	49.63	794930
2009-03-26	50.17	51.82	50.01	51.67	708569
2009-03-27	51.20	52.45	51.10	52.20	761175
2009-03-30	51.35	51.40	49.68	50.70	436579
2009-03-31	51.14	52.70	50.56	51.33	522932
2009-04-01	50.63	51.70	49.93	51.64	587256
2009-04-02	52.45	55.27	52.38	54.18	542538
2009-04-03	54.18	55.22	52.92	55.22	705787
2009-04-06	54.95	56.07	54.38	55.52	842369
2009-04-07	54.87	55.03	51.91	52.32	863333
2009-04-08	52.08	53.13	51.97	52.96	487570
2009-04-09	53.54	55.77	53.54	55.27	581311
2009-04-13	54.75	55.09	53.82	54.72	218719
2009-04-14	54.46	55.04	53.91	54.88	373753
2009-04-15	54.49	55.53	54.43	55.51	446525
2009-04-16	55.71	57.46	55.55	57.33	282260
2009-04-17	57.25	59.08	56.75	58.99	527034
2009-04-20	58.08	58.74	56.06	56.42	424497
2009-04-21	55.71	56.77	55.71	56.10	351180
2009-04-22	55.70	58.26	55.57	57.18	313693
2009-04-23	56.00	56.00	52.70	54.47	1152656
2009-04-24	55.15	56.75	54.92	56.46	657150
2009-04-27	55.65	57.11	55.56	56.66	438820
2009-04-28	56.32	58.53	55.86	58.13	540237
2009-04-29	58.50	62.10	58.03	61.20	808021
2009-04-30	61.32	64.18	60.96	61.63	727479
2009-05-01	69.02	75.90	69.00	75.61	2459160
2009-05-04	75.75	76.06	74.05	76.00	809931
2009-05-05	75.30	77.34	75.27	75.45	624328
2009-05-06	76.42	76.95	74.58	75.61	546682
2009-05-07	76.67	76.87	74.92	75.64	683611
2009-05-08	75.79	77.00	73.46	76.65	619464
2009-05-11	75.93	75.93	73.85	74.69	557763
2009-05-12	74.45	74.45	71.46	73.27	670878
2009-05-13	72.84	73.86	71.71	71.93	611097
2009-05-14	72.30	73.24	71.72	72.09	484787
2009-05-15	72.21	73.08	71.56	72.56	648697
2009-05-18	73.13	74.36	72.55	74.36	379678
2009-05-19	73.04	74.56	73.04	73.90	309152
2009-05-20	74.12	75.39	73.44	73.50	471496
2009-05-21	72.95	72.95	71.61	71.88	343092
2009-05-22	72.43	72.65	70.46	70.60	299252
2009-05-26	70.76	73.25	70.61	73.16	476323
2009-05-27	73.33	73.55	71.87	71.87	336283
2009-05-28	72.28	73.32	70.36	71.72	312968
2009-05-29	71.60	72.15	70.34	71.19	348333
2009-06-01	72.09	75.93	72.09	75.39	475259
2009-06-02	74.75	78.50	74.75	78.25	669460
2009-06-03	77.29	78.16	76.81	77.24	305004
2009-06-04	77.36	77.88	76.13	77.33	273380
2009-06-05	77.68	78.20	76.36	76.96	365509
2009-06-08	75.48	77.19	74.66	76.42	284514
2009-06-09	76.65	77.62	75.94	77.16	189061
2009-06-10	77.34	77.70	75.82	76.81	406074
2009-06-11	77.09	78.40	77.09	77.65	200237
2009-06-12	77.15	77.30	76.20	77.30	162888
2009-06-15	76.38	76.59	74.42	75.18	217229
2009-06-16	75.39	76.14	74.03	74.31	147832
2009-06-17	74.57	75.48	74.37	74.66	179481
2009-06-18	74.79	75.24	74.02	74.93	112793
2009-06-19	75.35	75.78	74.85	75.52	239963
2009-06-22	75.00	75.50	73.54	73.72	143174
2009-06-23	73.78	73.83	72.10	72.20	193651
2009-06-24	72.40	74.70	72.40	74.25	334624
2009-06-25	74.31	76.11	74.02	76.09	189067
2009-06-26	76.15	76.24	74.54	75.84	389699
2009-06-29	76.18	77.28	75.41	76.72	187244
2009-06-30	76.62	77.20	74.74	77.15	365663
2009-07-01	78.00	79.37	76.98	78.42	683336
2009-07-02	77.53	77.81	76.55	77.07	485506
2009-07-06	76.77	77.47	75.58	75.79	297761
2009-07-07	75.80	77.74	75.55	76.00	420248
2009-07-08	76.82	76.82	74.28	75.44	160867
2009-07-09	75.50	75.86	74.61	75.33	201013
2009-07-10	75.50	76.07	75.02	75.56	133739
2009-07-13	76.00	76.00	74.75	75.93	171249
2009-07-14	75.96	76.41	75.53	76.17	234629
2009-07-15	77.20	78.85	76.84	78.79	204294
2009-07-16	78.79	80.70	78.79	80.08	296473
2009-07-17	80.18	81.69	79.82	81.65	258515
2009-07-20	81.99	84.90	81.56	84.68	380487
2009-07-21	84.99	85.91	84.45	85.18	221969
2009-07-22	84.40	85.50	84.40	85.00	308518
2009-07-23	85.00	87.10	84.95	85.22	521633
2009-07-24	82.67	83.80	77.64	83.62	1068073
2009-07-27	83.33	84.36	83.09	83.70	391222
2009-07-28	82.95	83.93	82.59	83.84	193714
2009-07-29	83.00	83.93	82.86	83.63	249817
2009-07-30	84.07	84.73	83.53	84.22	195934
2009-07-31	83.93	85.00	83.30	84.06	154552
2009-08-03	84.21	85.13	83.30	85.13	220060
2009-08-04	85.02	86.45	84.53	85.78	127858
2009-08-05	85.99	86.01	83.72	84.25	170412
2009-08-06	84.24	84.58	83.55	84.34	204336
2009-08-07	85.62	85.77	84.75	85.05	149219
2009-08-10	84.50	84.97	83.80	84.19	163694
2009-08-11	84.18	84.28	82.91	83.44	98554
2009-08-12	83.21	86.26	83.15	85.47	164822
2009-08-13	86.22	86.69	84.99	86.69	109076
2009-08-14	86.25	86.68	85.15	85.54	322808
2009-08-17	84.48	85.39	84.28	85.02	373640
2009-08-18	84.99	85.60	84.64	85.46	127584
2009-08-19	85.03	86.15	85.00	85.84	117220
2009-08-20	85.63	86.52	85.48	86.23	77051
2009-08-21	86.99	87.91	86.31	87.52	139681
2009-08-24	87.95	87.99	87.06	87.38	181211
2009-08-25	87.72	88.00	87.07	87.29	122796
2009-08-26	86.95	88.22	86.86	87.54	124312
2009-08-27	87.71	88.57	85.94	87.78	167051
2009-08-28	88.12	88.58	87.10	88.57	176700
2009-08-31	88.24	88.24	86.90	87.40	130817
2009-09-01	86.79	89.05	86.18	86.41	163789
2009-09-02	85.96	86.83	85.34	86.53	174282
2009-09-03	86.58	87.14	85.50	86.73	169965
2009-09-04	86.59	86.89	85.96	86.82	218361
2009-09-08	87.19	87.59	86.48	87.59	172185
2009-09-09	87.45	88.21	86.93	87.90	332142
2009-09-10	87.62	88.92	86.83	88.78	213024
2009-09-11	88.99	89.92	88.75	89.57	113454
2009-09-14	88.94	90.30	88.93	90.22	90801
2009-09-15	90.43	91.41	89.58	91.21	124094
2009-09-16	90.94	92.96	90.94	92.37	144422
2009-09-17	91.98	93.58	91.80	92.92	156334
2009-09-18	92.41	93.36	91.84	92.87	189679
2009-09-21	92.45	92.58	91.18	91.76	119924
2009-09-22	91.91	91.91	90.52	90.98	79084
2009-09-23	90.67	92.77	90.18	90.69	203081
2009-09-24	90.73	91.17	88.01	88.17	192264
2009-09-25	88.76	88.76	87.00	87.10	171575
2009-09-28	87.23	90.23	87.23	89.04	112590
2009-09-29	88.92	90.16	88.69	89.63	134878
2009-09-30	90.00	91.46	89.54	90.59	221047
2009-10-01	90.59	90.89	88.98	89.82	285618
2009-10-02	89.51	89.95	89.09	89.48	239987
2009-10-05	89.77	90.22	89.25	89.70	193628
2009-10-06	89.87	90.74	88.90	89.55	188166
2009-10-07	89.30	89.60	88.34	89.20	169261
2009-10-08	89.79	92.46	89.55	91.53	287764
2009-10-09	91.14	92.39	91.14	92.26	91407
2009-10-12	92.70	93.60	92.35	92.90	71501
2009-10-13	92.65	93.67	92.11	92.75	142193
2009-10-14	93.33	94.52	92.76	94.39	132144
2009-10-15	93.64	94.90	93.17	94.75	121008
2009-10-16	93.81	93.91	92.67	93.26	136480
2009-10-19	93.63	95.12	93.00	94.19	134340
2009-10-20	94.57	94.57	93.37	93.57	173387
2009-10-21	93.16	94.20	91.48	91.48	305541
2009-10-22	91.75	93.97	91.32	93.29	276785
2009-10-23	93.79	93.79	92.19	92.77	175639
2009-10-26	93.07	94.19	92.10	92.34	295068
2009-10-27	92.82	93.30	91.80	92.00	387298
2009-10-28	91.94	91.99	90.50	90.76	584515
2009-10-29	90.90	93.85	90.90	93.60	287041
2009-10-30	96.00	99.87	94.25	97.50	803429
2009-11-02	97.01	98.10	95.66	96.81	385342
2009-11-03	96.66	97.18	96.16	96.93	277955
2009-11-04	96.88	98.73	96.88	96.97	200061
2009-11-05	97.50	100.00	97.36	99.62	181670
2009-11-06	98.77	100.50	98.50	99.39	142136
2009-11-09	99.32	100.75	99.32	100.43	213132
2009-11-10	99.33	100.75	99.33	100.43	267797
2009-11-11	100.76	100.76	99.20	99.60	157234
2009-11-12	99.85	100.02	98.70	98.89	181684
2009-11-13	99.30	99.61	98.06	99.06	215708
2009-11-16	99.15	101.04	98.81	100.66	346056
2009-11-17	100.67	101.04	99.18	99.43	297740
2009-11-18	99.13	100.25	99.13	100.03	339967
2009-11-19	99.76	99.78	98.50	99.48	253964
2009-11-20	98.94	99.52	98.50	99.33	126178
2009-11-23	99.87	101.35	99.42	100.22	107901
2009-11-24	99.90	100.00	98.91	99.99	93890
2009-11-25	100.22	100.30	98.85	99.73	86018
2009-11-27	98.34	100.01	97.40	98.94	102048
2009-11-30	98.45	99.59	97.56	99.48	186704
2009-12-01	99.46	101.00	99.46	99.84	123283
2009-12-02	99.88	100.40	99.04	99.56	127061
2009-12-03	99.38	99.90	98.15	98.48	335966
2009-12-04	99.16	100.36	97.67	98.94	249808
2009-12-07	98.50	99.63	98.22	98.73	97917
2009-12-08	97.89	98.70	96.69	97.40	184591
2009-12-09	97.62	97.62	96.34	97.29	129922
2009-12-10	97.79	99.00	97.71	98.45	176610
2009-12-11	98.72	99.96	98.28	99.30	165626
2009-12-14	99.67	101.65	99.41	101.36	204658
2009-12-15	100.47	102.83	100.47	102.82	249433
2009-12-16	102.70	103.29	101.57	102.11	155485
2009-12-17	101.28	101.55	100.20	100.98	139004
2009-12-18	101.32	103.35	99.92	103.03	371307
2009-12-21	102.66	104.14	102.60	103.77	219223
2009-12-22	104.24	106.02	103.50	106.02	219665
2009-12-23	105.60	106.84	105.23	105.69	148527
2009-12-24	106.15	106.33	105.50	106.24	28215
2009-12-28	105.83	106.51	105.24	105.73	66140
2009-12-29	106.29	106.99	105.36	105.93	128152
2009-12-30	105.71	106.55	105.21	105.97	94493
2009-12-31	106.28	106.49	104.84	104.99	85408
2010-01-04	105.48	106.21	104.83	105.64	95089
2010-01-05	104.73	104.73	101.31	103.00	317125
2010-01-06	102.65	104.27	101.52	102.21	243345
2010-01-07	102.00	102.55	100.36	100.44	209346
2010-01-08	99.90	102.30	99.54	102.14	119491
2010-01-11	102.10	103.35	101.84	103.05	112215
2010-01-12	102.88	103.12	101.15	101.59	97221
2010-01-13	101.38	103.57	101.04	102.97	160059
2010-01-14	103.20	104.53	103.01	103.82	131965
2010-01-15	104.05	104.34	100.97	101.09	101684
2010-01-19	100.72	102.03	100.55	101.70	153363
2010-01-20	101.20	101.64	99.91	100.82	136563
2010-01-21	101.46	102.13	99.69	100.17	314019
2010-01-22	100.48	101.06	98.70	98.78	148921
2010-01-25	99.06	99.59	98.59	99.09	139470
2010-01-26	98.71	100.07	98.00	98.97	80011
2010-01-27	98.69	98.75	97.00	98.23	182405
2010-01-28	98.00	99.39	97.34	97.34	184840
2010-01-29	97.35	99.00	97.27	97.47	206206
2010-02-01	97.64	98.46	97.06	97.68	234700
2010-02-02	97.97	98.95	97.26	98.10	267482
2010-02-03	97.52	100.30	97.52	100.24	282019
2010-02-04	99.44	99.94	96.14	96.29	360998
2010-02-05	96.01	98.45	93.95	96.94	620353
2010-02-08	96.35	96.98	94.46	94.46	312349
2010-02-09	95.49	96.18	95.26	95.59	156715
2010-02-10	95.25	95.67	93.99	94.10	120045
2010-02-11	93.74	95.03	93.65	94.85	221338
2010-02-12	93.95	94.67	93.43	94.33	424732
2010-02-16	94.80	95.77	94.22	95.76	209610
2010-02-17	95.81	96.45	95.70	96.24	157688
2010-02-18	96.31	96.54	95.84	96.00	180137
2010-02-19	95.63	97.51	95.09	97.43	245597
2010-02-22	98.31	98.43	97.44	98.36	243462
2010-02-23	98.45	98.67	97.80	98.36	248064
2010-02-24	98.21	99.35	98.00	98.55	169578
2010-02-25	98.01	98.92	97.11	98.79	137601
2010-02-26	98.41	99.74	98.41	99.41	139924
2010-03-01	99.86	102.98	99.43	102.62	215455
2010-03-02	102.67	103.84	102.32	103.61	156344
2010-03-03	103.87	104.63	103.36	103.94	96803
2010-03-04	104.18	104.38	101.65	103.37	231404
2010-03-05	104.21	105.60	104.00	105.50	154800
2010-03-08	105.03	105.76	104.81	105.29	153176
2010-03-09	105.29	105.50	104.48	105.00	84159
2010-03-10	104.62	106.06	104.58	105.62	283981
2010-03-11	105.69	106.18	104.63	105.30	197111
2010-03-12	105.50	106.10	104.88	106.09	120545
2010-03-15	106.09	107.36	105.77	107.17	149962
2010-03-16	107.23	109.24	107.23	109.14	304275
2010-03-17	109.24	109.75	108.56	108.81	151130
2010-03-18	109.05	109.22	107.85	108.22	97063
2010-03-19	108.25	108.25	107.02	107.20	186858
2010-03-22	107.07	108.77	106.43	108.60	145822
2010-03-23	108.96	109.98	108.41	109.77	105487
2010-03-24	108.78	109.34	108.25	108.36	120218
2010-03-25	109.15	110.75	108.65	109.42	135202
2010-03-26	109.62	110.00	108.87	109.39	79999
2010-03-29	109.01	111.45	108.93	109.06	245100
2010-03-30	109.44	111.07	108.94	110.31	123141
2010-03-31	110.31	110.78	109.20	109.20	124860
2010-04-01	109.86	110.99	109.65	110.26	100820
2010-04-05	110.33	111.37	110.30	111.19	158858
2010-04-06	110.39	112.75	109.91	112.58	185720
2010-04-07	112.66	112.87	111.33	112.27	121476
2010-04-08	112.22	112.54	110.56	112.32	177325
2010-04-09	112.33	113.48	111.95	113.48	97193
2010-04-12	113.49	114.49	113.34	114.22	119949
2010-04-13	114.16	115.47	113.84	115.26	228104
2010-04-14	115.49	116.99	115.42	116.68	157105
2010-04-15	116.23	117.75	116.23	116.58	103165
2010-04-16	116.60	117.73	115.66	117.29	298666
2010-04-19	116.23	117.23	115.83	116.92	146046
2010-04-20	117.30	117.73	116.61	116.87	162935
2010-04-21	116.72	117.50	115.98	116.45	161981
2010-04-22	115.28	115.87	114.66	115.23	233175
2010-04-23	115.02	116.77	114.15	116.76	242437
2010-04-26	116.38	117.90	116.29	116.70	194373
2010-04-27	116.78	120.12	115.96	116.31	289123
2010-04-28	116.88	118.87	116.23	118.42	278640
2010-04-29	118.89	120.96	118.87	119.83	327321
2010-04-30	127.47	130.17	125.46	125.48	503814
2010-05-03	126.58	127.62	124.84	126.70	274890
2010-05-04	125.25	125.42	122.81	123.66	372411
2010-05-05	122.65	122.65	119.68	120.20	268677
2010-05-06	120.02	120.02	111.61	117.53	351212
2010-05-07	116.17	116.42	111.82	112.46	278202
2010-05-10	116.13	118.75	116.03	117.57	306761
2010-05-11	117.00	120.29	116.38	119.95	286849
2010-05-12	119.97	122.00	119.93	122.00	231345
2010-05-13	121.50	121.62	119.93	120.48	212472
2010-05-14	120.21	120.21	117.47	118.25	495049
2010-05-17	118.36	119.28	116.57	118.60	203538
2010-05-18	119.96	119.96	116.00	116.34	325501
2010-05-19	115.50	116.46	114.80	116.04	344490
2010-05-20	114.71	114.71	110.08	110.82	382725
2010-05-21	109.22	112.65	108.82	111.35	362993
2010-05-24	110.85	112.86	110.73	111.32	220913
2010-05-25	109.07	110.14	107.00	109.11	401757
2010-05-26	110.00	112.31	109.73	110.69	352465
2010-05-27	113.19	116.85	112.83	116.64	315167
2010-05-28	116.25	116.81	114.00	114.53	182438
2010-06-01	113.71	115.04	112.35	112.41	134890
2010-06-02	112.64	114.06	110.59	113.96	218055
2010-06-03	114.43	116.00	113.78	115.32	232764
2010-06-04	113.68	113.87	109.94	110.21	229277
2010-06-07	110.16	110.78	107.76	107.96	203228
2010-06-08	107.93	108.25	106.22	107.42	256976
2010-06-09	108.27	111.54	107.84	110.36	328814
2010-06-10	111.80	113.63	111.59	113.40	215306
2010-06-11	112.28	114.44	112.16	113.17	209496
2010-06-14	113.66	117.14	113.66	115.59	173680
2010-06-15	116.05	117.97	116.05	117.74	98320
2010-06-16	116.81	118.98	116.31	118.25	177896
2010-06-17	118.68	119.36	116.62	118.02	81001
2010-06-18	117.86	118.63	116.64	116.98	113467
2010-06-21	118.17	119.70	116.26	116.76	121590
2010-06-22	116.65	117.93	114.89	115.01	119681
2010-06-23	114.92	115.58	113.53	114.59	84547
2010-06-24	113.69	114.44	113.01	113.44	105729
2010-06-25	113.52	115.75	112.91	114.52	189053
2010-06-28	115.04	116.05	113.79	114.71	69824
2010-06-29	114.17	114.17	109.98	110.55	211171
2010-06-30	110.04	112.44	109.97	111.63	219094
2010-07-01	111.43	111.49	107.57	109.39	213720
2010-07-02	109.90	110.29	108.10	108.42	123787
2010-07-06	109.19	111.93	109.19	111.41	317308
2010-07-07	111.91	113.74	110.85	113.51	288165
2010-07-08	113.93	115.24	113.32	114.52	290630
2010-07-09	114.64	115.94	114.35	115.90	100769
2010-07-12	115.74	116.71	115.24	116.06	183921
2010-07-13	117.27	118.74	116.99	117.90	157093
2010-07-14	117.74	118.73	117.22	118.65	133548
2010-07-15	118.80	119.30	117.44	118.49	153081
2010-07-16	117.88	118.05	116.06	116.28	177625
2010-07-19	115.90	117.40	115.90	116.78	190707
2010-07-20	115.69	117.08	115.69	117.00	432578
2010-07-21	117.30	118.45	116.28	117.31	320914
2010-07-22	118.52	121.39	118.03	121.24	340282
2010-07-23	121.49	122.77	118.93	120.93	385523
2010-07-26	121.54	123.14	120.70	122.29	200594
2010-07-27	122.60	122.60	118.38	118.44	294459
2010-07-28	118.53	120.24	118.09	118.25	237958
2010-07-29	119.00	119.51	115.68	116.77	216261
2010-07-30	115.82	117.54	115.24	116.80	170984
2010-08-02	118.27	118.50	117.76	118.44	171859
2010-08-03	118.28	120.27	117.73	118.73	150606
2010-08-04	118.57	121.24	118.50	121.07	169323
2010-08-05	121.03	121.56	120.18	121.18	93585
2010-08-06	120.00	121.42	118.97	121.32	122153
2010-08-09	122.19	122.48	121.22	122.31	106215
2010-08-10	120.54	121.57	119.55	120.13	90477
2010-08-11	118.44	119.01	115.77	116.14	154051
2010-08-12	114.89	115.41	113.88	114.44	172045
2010-08-13	114.16	114.68	113.30	113.56	122254
2010-08-16	112.91	114.88	112.57	114.27	72169
2010-08-17	115.15	119.42	115.00	118.40	158975
2010-08-18	118.40	118.42	116.74	116.74	150724
2010-08-19	115.85	116.63	113.67	114.25	160018
2010-08-20	113.47	113.87	111.54	113.65	180247
2010-08-23	114.27	115.30	112.55	112.76	98762
2010-08-24	111.33	111.41	108.88	110.15	166358
2010-08-25	109.34	110.69	107.90	110.30	256616
2010-08-26	110.56	113.63	109.46	110.37	181853
2010-08-27	110.95	111.99	109.77	111.72	151106
2010-08-30	111.25	112.63	109.88	109.90	88591
2010-08-31	108.65	112.02	108.12	110.59	296067
2010-09-01	111.59	115.27	111.59	114.99	183270
2010-09-02	114.69	116.46	114.69	116.00	97077
2010-09-03	117.19	119.22	117.02	118.51	134418
2010-09-07	118.59	120.34	116.80	117.16	111442
2010-09-08	117.51	118.36	117.14	117.26	103409
2010-09-09	118.60	118.92	117.59	117.89	109098
2010-09-10	117.94	118.58	117.59	117.81	91852
2010-09-13	119.00	120.79	118.87	120.35	151866
2010-09-14	120.22	123.19	120.03	123.06	178881
2010-09-15	122.98	124.92	122.18	123.78	115319
2010-09-16	123.45	124.68	123.21	123.76	93265
2010-09-17	124.03	124.39	123.13	123.58	221764
2010-09-20	123.75	125.00	123.46	123.50	218746
2010-09-21	123.40	123.90	122.25	122.88	170668
2010-09-22	122.29	123.06	120.50	121.18	228666
2010-09-23	120.71	122.50	119.96	120.05	130617
2010-09-24	121.09	124.24	120.88	123.65	124325
2010-09-27	123.56	123.88	122.38	123.27	131094
2010-09-28	123.77	124.41	122.32	123.79	185859
2010-09-29	123.76	124.91	123.16	124.19	144223
2010-09-30	125.00	126.83	124.26	124.44	274020
2010-10-01	125.38	125.99	124.00	124.99	126170
2010-10-04	124.30	125.24	122.52	123.28	105068
2010-10-05	124.16	127.00	124.16	126.52	85309
2010-10-06	126.14	127.00	124.69	125.00	90613
2010-10-07	125.34	125.53	123.83	124.75	73362
2010-10-08	124.68	126.50	124.21	125.82	65579
2010-10-11	125.79	126.25	125.24	125.98	83763
2010-10-12	125.88	126.26	123.88	125.33	127751
2010-10-13	126.43	128.26	126.13	127.54	117957
2010-10-14	127.30	127.76	125.21	125.63	103900
2010-10-15	126.46	126.49	124.67	125.70	120963
2010-10-18	125.61	127.83	125.61	127.72	83701
2010-10-19	125.87	127.31	124.78	125.52	116957
2010-10-20	125.99	129.48	125.90	127.82	108056
2010-10-21	128.44	130.48	128.44	129.73	138231
2010-10-22	129.63	131.17	129.21	131.01	144226
2010-10-25	131.65	132.72	131.41	132.01	146669
2010-10-26	131.89	131.97	130.11	131.00	166583
2010-10-27	130.09	131.96	129.94	130.87	111664
2010-10-28	131.79	132.74	130.35	132.05	57587
2010-10-29	131.59	133.02	130.40	130.56	120240
2010-11-01	131.51	132.76	130.68	132.09	108115
2010-11-02	133.52	134.40	133.32	134.00	83856
2010-11-03	134.00	134.00	131.52	133.00	208978
2010-11-04	134.25	136.97	133.62	136.22	172275
2010-11-05	139.65	141.81	139.25	141.48	272138
2010-11-08	136.45	141.05	135.50	140.47	211732
2010-11-09	140.55	140.94	138.90	139.18	138929
2010-11-10	138.97	146.35	137.61	143.68	310379
2010-11-11	142.50	145.02	141.76	144.44	145489
2010-11-12	142.67	144.10	141.57	142.39	138343
2010-11-15	142.66	144.85	142.34	144.23	123936
2010-11-16	143.05	143.19	138.70	139.32	162940
2010-11-17	139.21	141.56	139.09	141.13	140942
2010-11-18	142.11	144.07	142.00	142.32	195183
2010-11-19	142.30	143.58	141.99	143.32	69376
2010-11-22	142.34	145.24	142.34	144.78	133820
2010-11-23	143.05	143.10	141.56	142.35	161931
2010-11-24	143.52	149.19	143.47	146.80	243205
2010-11-26	145.89	146.87	145.56	146.08	60716
2010-11-29	145.24	146.82	144.73	146.31	174212
2010-11-30	144.75	146.25	144.70	145.18	122499
2010-12-01	146.96	147.14	144.69	145.93	241047
2010-12-02	145.91	149.71	145.91	149.23	142646
2010-12-03	148.49	151.73	148.49	151.15	100514
2010-12-06	150.99	151.21	149.87	150.87	61690
2010-12-07	152.47	153.80	151.58	152.72	132008
2010-12-08	152.61	153.58	151.64	152.48	96980
2010-12-09	153.55	154.49	152.24	154.13	103441
2010-12-10	154.07	156.85	153.86	155.19	158991
2010-12-13	155.24	159.07	155.06	157.55	156243
2010-12-14	157.55	158.36	156.29	157.08	135283
2010-12-15	156.55	157.94	152.84	153.36	266543
2010-12-16	153.48	155.61	153.42	155.36	167845
2010-12-17	155.63	158.47	154.16	157.45	194333
2010-12-20	157.64	158.61	155.35	156.93	103457
2010-12-21	157.42	157.92	154.85	154.99	153537
2010-12-22	155.41	156.00	153.47	153.95	182486
2010-12-23	153.74	154.50	153.19	153.30	54045
2010-12-27	152.91	153.00	152.00	152.64	105694
2010-12-28	152.94	153.47	152.09	153.15	83127
2010-12-29	153.39	153.99	152.11	152.59	67050
2010-12-30	152.19	154.18	151.57	152.52	34874
2010-12-31	152.11	152.97	151.21	151.21	63310
2011-01-03	152.41	154.85	152.41	153.23	85925
2011-01-04	151.88	152.86	148.24	151.56	159184
2011-01-05	151.14	153.67	150.54	150.64	122063
2011-01-06	150.48	152.12	149.72	150.42	70698
2011-01-07	150.37	151.34	146.56	147.23	141257
2011-01-10	146.70	151.33	145.53	150.52	153583
2011-01-11	151.36	154.03	151.36	152.06	100715
2011-01-12	153.38	153.38	150.38	151.05	109940
2011-01-13	151.25	151.73	149.95	150.44	65765
2011-01-14	150.41	152.44	149.98	151.57	125963
2011-01-18	151.19	155.72	150.86	155.72	193668
2011-01-19	155.38	156.85	152.26	153.16	225846
2011-01-20	152.29	153.33	149.02	149.56	165874
2011-01-21	150.48	150.56	148.05	149.81	142280
2011-01-24	149.90	150.49	149.05	149.58	103862
2011-01-25	148.98	151.37	148.91	151.34	103536
2011-01-26	151.43	152.33	150.76	151.05	90682
2011-01-27	150.68	151.85	150.09	150.64	72425
2011-01-28	150.85	151.23	147.00	147.56	115610
2011-01-31	147.52	150.45	147.52	149.19	68968
2011-02-01	150.38	153.63	150.38	152.86	150684
2011-02-02	152.17	153.37	150.75	150.77	60810
2011-02-03	150.81	152.49	149.26	151.35	52368
2011-02-04	151.65	153.27	151.26	152.72	49036
2011-02-07	153.29	155.90	152.63	155.78	121310
2011-02-08	155.82	162.16	155.69	161.03	183663
2011-02-09	160.21	160.93	158.26	159.30	139437
2011-02-10	159.27	159.48	157.01	159.35	201363
2011-02-11	160.67	167.39	160.67	167.11	448645
2011-02-14	167.78	169.00	166.70	168.68	196824
2011-02-15	169.00	169.00	167.15	167.74	173486
2011-02-16	168.10	169.67	167.25	167.46	186024
2011-02-17	167.45	169.79	166.64	169.16	146905
2011-02-18	169.00	169.68	168.00	169.28	130796
2011-02-22	167.35	169.28	166.24	168.02	151229
2011-02-23	167.61	168.83	163.76	167.87	280704
2011-02-24	167.42	170.79	166.82	168.26	223574
2011-02-25	168.84	171.54	168.30	171.01	232644
2011-02-28	171.50	173.94	171.03	171.37	221258
2011-03-01	173.05	174.36	169.50	171.21	214191
2011-03-02	171.14	173.64	169.78	170.56	142517
2011-03-03	172.52	176.16	172.11	175.54	159201
2011-03-04	174.88	177.39	174.37	177.07	149706
2011-03-07	175.30	177.00	171.03	171.77	173984
2011-03-08	172.64	177.16	172.00	174.73	154715
2011-03-09	174.55	175.75	172.31	174.72	114294
2011-03-10	172.32	172.72	169.21	171.05	105404
2011-03-11	169.96	171.69	169.15	170.38	83237
2011-03-14	168.91	170.20	166.73	168.35	118459
2011-03-15	165.59	167.16	161.73	165.83	241176
2011-03-16	164.50	167.70	163.08	163.88	187433
2011-03-17	165.68	166.99	164.00	164.79	101754
2011-03-18	166.53	168.56	162.98	165.55	171321
2011-03-21	168.03	172.91	168.03	172.25	154159
2011-03-22	172.24	173.35	170.05	171.96	100265
2011-03-23	171.19	172.89	170.06	171.71	90007
2011-03-24	172.74	173.29	166.99	170.17	246763
2011-03-25	170.79	175.35	169.98	172.06	158635
2011-03-28	172.64	173.18	169.35	169.38	164564
2011-03-29	170.08	171.14	168.64	170.81	141748
2011-03-30	171.27	172.34	170.52	170.93	164697
2011-03-31	170.47	172.24	170.47	172.00	115248
2011-04-01	172.00	172.72	169.57	172.17	154504
2011-04-04	173.00	173.54	170.89	172.56	90475
2011-04-05	171.95	176.93	171.00	175.49	141360
2011-04-06	176.22	176.99	174.41	175.67	105469
2011-04-07	175.87	176.62	174.15	174.84	81505
2011-04-08	175.92	175.92	172.79	173.88	71541
2011-04-11	174.31	175.22	172.29	173.40	46665
2011-04-12	172.53	173.32	169.49	170.44	121218
2011-04-13	170.87	172.91	169.66	172.60	103650
2011-04-14	171.36	172.55	169.51	169.81	109143
2011-04-15	169.74	171.06	169.20	170.71	143901
2011-04-18	168.00	168.15	164.22	167.16	132516
2011-04-19	167.15	169.21	166.31	167.27	117788
2011-04-20	169.95	174.98	169.86	174.20	131849
2011-04-21	174.67	177.46	174.26	176.56	86209
2011-04-25	175.87	176.68	172.37	174.60	70917
2011-04-26	176.17	182.32	175.23	180.89	245165
2011-04-27	181.51	183.76	180.19	183.74	247185
2011-04-28	183.59	184.56	183.42	183.87	120355
2011-04-29	184.00	188.38	182.83	187.40	219386
2011-05-02	188.64	193.56	186.98	191.95	353007
2011-05-03	191.70	192.58	187.90	189.17	395717
2011-05-04	187.96	190.13	185.02	187.64	361732
2011-05-05	185.50	186.83	172.01	173.46	872448
2011-05-06	182.54	182.57	172.59	173.30	262283
2011-05-09	172.60	175.80	172.07	174.85	155844
2011-05-10	175.16	179.07	175.02	178.66	207080
2011-05-11	177.53	179.08	174.57	176.35	138264
2011-05-12	175.50	176.62	174.13	175.80	132554
2011-05-13	176.42	176.48	172.90	173.79	105530
2011-05-16	173.37	175.01	172.01	173.20	121074
2011-05-17	171.54	172.07	168.00	169.29	172810
2011-05-18	169.73	171.87	169.73	170.75	195702
2011-05-19	172.23	172.98	168.24	171.53	175238
2011-05-20	170.69	171.30	167.48	167.98	178905
2011-05-23	164.89	166.62	161.31	164.84	226755
2011-05-24	165.42	165.70	161.88	162.66	148784
2011-05-25	161.44	163.64	161.12	163.29	142446
2011-05-26	162.31	164.92	162.20	164.62	62316
2011-05-27	165.44	166.43	163.93	166.10	93080
2011-05-31	167.52	168.84	165.91	167.37	151727
2011-06-01	167.58	167.75	161.05	161.44	223190
2011-06-02	161.93	163.07	161.23	161.86	150595
2011-06-03	159.08	160.73	158.62	158.97	144519
2011-06-06	158.39	159.50	156.86	157.13	98567
2011-06-07	157.86	159.10	155.84	158.07	152306
2011-06-08	157.24	159.33	156.55	158.71	160125
2011-06-09	160.00	161.63	159.99	160.85	265543
2011-06-10	159.77	161.24	158.11	158.66	202363
2011-06-13	159.04	160.18	157.30	157.64	226215
2011-06-14	160.18	161.47	160.15	160.43	180735
2011-06-15	158.62	160.44	156.87	158.55	158540
2011-06-16	160.01	161.60	158.29	159.93	350039
2011-06-17	161.51	161.51	158.24	158.76	197556
2011-06-20	157.89	160.33	157.89	160.07	141161
2011-06-21	161.00	164.40	160.82	163.36	104316
2011-06-22	163.41	163.86	161.93	162.01	95900
2011-06-23	159.57	162.41	157.99	161.87	176255
2011-06-24	161.75	161.94	158.24	159.16	212694
2011-06-27	159.43	161.85	158.02	160.80	150157
2011-06-28	161.08	166.78	160.99	165.50	180414
2011-06-29	166.79	167.43	164.65	165.62	199955
2011-06-30	166.03	171.96	165.84	168.67	229150
2011-07-01	169.29	174.45	168.78	173.19	165053
2011-07-05	173.13	173.65	171.26	172.94	99500
2011-07-06	172.92	174.52	171.88	173.98	98056
2011-07-07	175.84	176.00	173.55	175.28	94529
2011-07-08	173.28	173.50	171.06	172.05	129789
2011-07-11	169.93	171.01	164.29	164.88	255215
2011-07-12	164.40	166.82	162.51	165.35	145123
2011-07-13	166.42	168.30	165.44	165.76	123985
2011-07-14	166.10	167.00	162.30	163.51	125460
2011-07-15	164.16	164.20	162.41	163.93	55406
2011-07-18	163.20	163.98	159.18	160.00	144408
2011-07-19	160.96	163.26	160.53	162.75	124271
2011-07-20	163.28	164.82	162.75	164.05	106367
2011-07-21	164.95	169.31	164.07	168.68	192605
2011-07-22	168.47	168.55	165.57	165.84	101923
2011-07-25	163.38	165.03	162.74	163.30	128724
2011-07-26	161.89	162.28	156.48	158.32	274276
2011-07-27	156.94	160.11	152.00	152.75	298776
2011-07-28	151.61	155.60	151.57	154.42	307938
2011-07-29	154.36	160.88	148.74	154.81	391536
2011-08-01	156.36	156.36	144.43	148.02	461138
2011-08-02	146.52	149.53	142.89	142.97	271526
2011-08-03	143.34	147.71	140.67	147.58	311626
2011-08-04	145.20	146.01	140.43	140.93	291146
2011-08-05	142.01	143.87	135.22	137.93	387746
2011-08-08	129.93	138.15	129.93	131.91	717613
2011-08-09	134.54	141.18	131.11	140.76	604706
2011-08-10	137.91	145.37	137.63	140.16	627671
2011-08-11	140.17	149.58	139.08	147.48	374355
2011-08-12	148.70	154.20	146.80	150.86	281929
2011-08-15	152.73	155.56	151.77	155.49	260252
2011-08-16	153.66	154.71	148.53	149.49	277148
2011-08-17	150.35	151.86	149.26	150.34	223098
2011-08-18	145.71	145.84	139.42	140.57	367294
2011-08-19	138.59	141.94	137.80	138.33	244225
2011-08-22	141.67	141.67	135.65	137.59	268204
2011-08-23	138.23	145.12	137.17	144.96	246479
2011-08-24	144.00	147.87	144.00	147.60	132324
2011-08-25	149.63	149.92	143.70	145.37	227807
2011-08-26	143.58	151.41	141.77	151.38	187178
2011-08-29	154.01	158.16	153.93	157.80	192625
2011-08-30	156.07	157.67	153.70	156.28	208255
2011-08-31	157.15	159.98	156.83	159.27	322245
2011-09-01	159.34	161.65	157.99	158.63	320603
2011-09-02	154.50	156.19	153.47	155.01	295264
2011-09-06	149.70	152.72	147.78	152.39	341285
2011-09-07	155.06	159.29	154.76	159.29	150437
2011-09-08	157.85	159.59	156.71	157.52	154703
2011-09-09	155.66	157.44	147.45	147.93	477167
2011-09-12	146.05	148.45	144.18	147.04	388987
2011-09-13	147.81	150.65	146.88	150.15	299985
2011-09-14	150.89	155.95	147.99	154.48	361591
2011-09-15	156.02	157.65	153.78	156.09	217657
2011-09-16	155.61	158.78	152.56	153.25	352235
2011-09-19	149.96	153.07	147.22	152.23	224358
2011-09-20	152.13	156.81	152.13	152.23	358715
2011-09-21	152.28	152.38	144.04	144.04	293802
2011-09-22	139.07	139.72	135.50	137.03	380459
2011-09-23	136.45	140.74	135.22	139.96	342847
2011-09-26	140.46	143.87	137.56	143.37	300461
2011-09-27	146.34	152.74	146.34	147.65	256128
2011-09-28	148.72	149.11	141.85	141.99	168036
2011-09-29	144.91	146.07	139.64	143.58	282709
2011-09-30	140.82	144.57	138.58	139.96	333655
2011-10-03	137.88	142.23	130.03	130.12	629773
2011-10-04	127.70	135.67	126.10	135.29	512533
2011-10-05	135.54	139.66	133.51	138.76	392167
2011-10-06	138.02	142.92	136.34	142.72	215991
2011-10-07	140.55	140.55	130.61	131.39	823936
2011-10-10	135.09	138.64	134.98	137.74	429211
2011-10-11	136.85	140.96	135.67	139.97	447611
2011-10-12	141.40	146.34	140.79	141.73	318191
2011-10-13	140.23	142.63	137.57	140.33	141341
2011-10-14	143.14	143.72	142.12	142.71	124576
2011-10-17	142.31	142.61	137.26	137.81	216906
2011-10-18	138.12	141.73	134.53	140.98	336424
2011-10-19	140.98	141.66	137.70	138.40	250306
2011-10-20	139.19	142.92	137.34	142.58	231389
2011-10-21	144.07	148.90	143.95	147.92	278429
2011-10-24	148.35	154.20	147.22	154.03	390381
2011-10-25	152.82	156.62	151.75	152.58	282958
2011-10-26	154.15	154.41	146.87	150.84	278997
2011-10-27	156.90	159.15	154.66	157.43	179665
2011-10-28	157.69	159.67	156.21	157.97	213221
2011-10-31	155.20	157.14	152.89	153.60	198298
2011-11-01	147.34	152.52	145.52	148.08	309991
2011-11-02	151.58	151.59	148.45	149.95	262096
2011-11-03	152.36	155.49	149.71	154.57	414216
2011-11-04	154.00	165.27	153.00	164.20	471694
2011-11-07	162.95	164.40	159.90	163.42	360524
2011-11-08	164.00	168.50	163.51	167.13	323123
2011-11-09	163.20	163.89	157.83	158.94	254421
2011-11-10	158.89	161.50	158.87	159.95	116153
2011-11-11	161.31	163.87	161.02	162.13	165213
2011-11-14	167.59	167.59	159.82	161.59	121773
2011-11-15	160.71	163.70	159.21	162.37	129430
2011-11-16	159.80	163.31	158.39	158.51	130807
2011-11-17	158.26	159.92	155.28	156.41	134757
2011-11-18	156.63	157.58	153.29	153.49	97571
2011-11-21	150.65	151.54	148.10	150.56	240974
2011-11-22	150.08	153.94	149.77	152.52	186436
2011-11-23	150.81	150.81	148.21	149.51	155037
2011-11-25	148.42	151.00	147.91	148.56	88775
2011-11-28	154.60	155.29	151.95	153.41	194161
2011-11-29	153.14	153.75	152.07	153.30	122224
2011-11-30	158.86	160.74	157.56	159.80	204190
2011-12-01	158.00	161.15	157.56	158.43	171477
2011-12-02	159.64	160.99	158.07	158.82	173986
2011-12-05	161.45	164.88	160.36	161.78	250615
2011-12-06	161.60	162.33	160.13	161.74	121267
2011-12-07	159.75	159.75	156.96	158.15	281150
2011-12-08	156.90	157.00	151.92	152.30	237693
2011-12-09	152.52	158.46	152.52	157.55	110027
2011-12-12	154.91	155.64	150.76	151.92	132052
2011-12-13	152.98	153.86	149.32	150.09	145921
2011-12-14	149.00	149.46	143.56	145.91	186597
2011-12-15	147.84	148.35	144.66	145.38	155304
2011-12-16	145.76	149.59	143.50	146.79	311445
2011-12-19	148.17	148.95	142.82	143.31	227994
2011-12-20	146.31	149.84	146.01	149.78	170938
2011-12-21	149.64	149.95	145.75	148.87	107091
2011-12-22	149.33	151.26	149.33	150.25	80479
2011-12-23	150.67	150.85	149.59	150.20	43878
2011-12-27	149.76	151.56	149.76	150.45	77314
2011-12-28	149.15	149.63	145.00	145.80	182025
2011-12-29	146.24	148.28	144.78	148.03	239439
2011-12-30	147.95	148.78	146.78	147.71	71216
2012-01-03	151.71	154.36	150.70	152.39	185955
2012-01-04	152.31	153.13	150.56	152.19	175247
2012-01-05	150.93	154.34	150.23	153.91	151244
2012-01-06	155.11	157.59	153.68	155.36	142109
2012-01-09	156.09	157.18	155.29	156.15	131541
2012-01-10	158.12	162.97	157.88	161.67	201237
2012-01-11	160.99	163.00	158.71	162.37	172176
2012-01-12	162.94	164.09	161.00	163.78	126650
2012-01-13	162.13	163.69	161.85	163.59	145724
2012-01-17	165.69	169.68	164.84	168.18	218088
2012-01-18	166.49	171.36	166.25	171.13	129384
2012-01-19	171.49	173.45	170.68	172.03	181337
2012-01-20	171.41	172.00	169.62	171.59	104334
2012-01-23	171.85	173.31	169.36	171.52	96752
2012-01-24	171.13	177.26	169.66	172.19	289027
2012-01-25	172.62	176.50	172.62	175.77	104558
2012-01-26	176.41	177.11	174.31	174.88	141131
2012-01-27	173.54	177.18	173.32	176.41	114330
2012-01-30	174.80	177.03	173.44	175.97	71424
2012-01-31	177.60	177.80	174.10	175.50	127571
2012-02-01	177.07	179.73	176.16	179.11	183925
2012-02-02	179.45	180.90	179.10	180.02	84494
2012-02-03	183.34	185.28	181.35	183.86	225542
2012-02-06	182.18	183.44	179.28	180.87	163880
2012-02-07	179.98	182.53	178.83	179.61	261685
2012-02-08	179.61	186.39	179.61	183.28	331719
2012-02-09	182.57	186.30	180.65	184.88	415471
2012-02-10	180.50	182.69	175.74	181.14	272345
2012-02-13	181.80	183.45	180.89	181.76	196588
2012-02-14	179.99	181.87	179.36	180.50	194084
2012-02-15	181.24	182.85	178.06	178.44	206661
2012-02-16	178.80	181.82	178.07	181.25	171222
2012-02-17	181.73	181.73	177.61	178.39	164700
2012-02-21	178.61	179.96	176.10	178.61	172529
2012-02-22	177.58	180.45	177.05	179.60	139879
2012-02-23	179.73	181.46	178.48	180.50	92270
2012-02-24	180.57	183.33	180.50	180.95	150126
2012-02-27	179.06	184.68	178.67	184.11	209464
2012-02-28	184.24	186.46	181.99	182.04	283000
2012-02-29	182.08	182.85	178.50	180.28	222682
2012-03-01	180.91	184.00	179.87	183.21	175326
2012-03-02	182.59	183.91	179.55	180.10	141869
2012-03-05	179.55	181.96	176.34	177.19	353252
2012-03-06	169.67	174.93	169.67	172.96	314457
2012-03-07	172.53	175.55	172.53	175.18	174366
2012-03-08	176.86	178.59	176.38	177.78	161484
2012-03-09	178.18	181.13	177.96	179.91	156945
2012-03-12	179.56	180.24	177.07	177.71	131239
2012-03-13	179.11	180.80	177.93	180.80	132253
2012-03-14	180.57	180.93	176.77	177.88	171067
2012-03-15	177.78	181.91	177.32	181.78	154969
2012-03-16	181.59	184.76	181.45	184.20	228216
2012-03-19	183.97	185.15	182.20	184.15	142742
2012-03-20	183.68	184.89	183.00	184.00	251749
2012-03-21	184.48	185.34	183.49	184.60	134667
2012-03-22	182.90	183.29	180.33	183.04	330113
2012-03-23	182.81	183.50	180.68	183.50	168921
2012-03-26	185.02	189.33	184.93	188.72	224985
2012-03-27	188.80	190.02	187.37	189.67	196441
2012-03-28	190.00	190.00	183.00	183.75	297709
2012-03-29	183.11	183.35	180.77	183.02	209746
2012-03-30	183.06	186.43	181.97	184.75	216243
2012-04-02	184.20	186.57	182.69	184.17	177292
2012-04-03	184.39	186.25	182.80	185.08	137983
2012-04-04	183.06	184.35	179.70	182.67	205914
2012-04-05	181.94	182.47	180.77	181.41	127325
2012-04-09	177.03	179.55	177.00	178.23	135590
2012-04-10	178.23	178.69	173.50	173.57	199780
2012-04-11	175.91	176.78	174.24	174.61	279207
2012-04-12	174.76	179.94	174.58	179.88	272073
2012-04-13	179.07	180.81	177.26	177.57	140241
2012-04-16	178.62	179.80	175.17	176.20	140859
2012-04-17	177.24	180.12	176.48	179.08	98716
2012-04-18	178.20	179.38	177.27	177.63	121807
2012-04-19	178.11	179.36	173.98	176.30	156424
2012-04-20	177.58	179.25	176.77	176.79	83034
2012-04-23	175.00	175.47	171.62	173.45	284252
2012-04-24	170.00	173.26	170.00	171.93	306825
2012-04-25	174.30	177.62	173.26	177.26	202869
2012-04-26	177.04	180.06	176.78	179.04	136521
2012-04-27	180.00	180.60	178.93	179.04	128184
2012-04-30	178.81	179.80	177.50	179.32	90215
2012-05-01	179.30	184.74	178.65	182.01	211151
2012-05-02	179.91	185.52	179.57	184.06	253758
2012-05-03	184.50	187.97	182.60	183.83	239247
2012-05-04	168.59	172.00	166.01	169.53	946145
2012-05-07	168.33	170.04	167.27	169.73	462622
2012-05-08	168.50	170.72	166.34	170.14	351515
2012-05-09	167.63	169.64	166.71	169.40	222827
2012-05-10	171.36	171.86	167.46	168.53	339254
2012-05-11	167.08	168.37	166.44	167.21	261087
2012-05-14	165.33	167.26	164.20	165.47	233472
2012-05-15	165.14	167.88	163.83	164.24	199530
2012-05-16	164.26	167.72	163.26	163.38	162336
2012-05-17	164.39	167.49	160.40	160.44	320680
2012-05-18	161.15	161.63	157.46	157.89	255897
2012-05-21	158.84	164.18	158.80	163.98	199716
2012-05-22	164.13	167.31	162.95	164.03	224574
2012-05-23	162.20	164.10	160.22	163.74	164476
2012-05-24	164.31	165.55	161.93	163.00	170226
2012-05-25	163.43	163.73	161.64	162.78	234035
2012-05-29	165.07	167.28	164.57	166.50	156244
2012-05-30	164.00	164.17	159.78	159.84	277541
2012-05-31	160.31	160.83	155.83	156.12	320200
2012-06-01	155.48	156.59	152.34	153.56	642250
2012-06-04	153.56	154.89	150.51	153.01	182384
2012-06-05	152.27	155.43	151.78	154.69	148878
2012-06-06	155.42	159.40	155.42	158.79	199645
2012-06-07	160.63	161.15	156.98	157.26	180938
2012-06-08	155.93	158.55	154.94	158.05	291621
2012-06-11	159.61	159.61	155.16	155.31	303261
2012-06-12	155.96	157.00	154.26	156.17	174672
2012-06-13	153.90	155.99	152.38	153.44	329394
2012-06-14	153.79	156.53	152.90	156.37	260834
2012-06-15	157.01	157.50	155.25	156.42	274719
2012-06-18	155.60	158.13	154.83	157.72	156906
2012-06-19	157.66	160.17	157.46	159.45	238893
2012-06-20	159.64	159.94	157.03	158.44	148838
2012-06-21	158.00	159.02	152.50	152.85	205247
2012-06-22	154.36	154.69	152.83	153.18	242351
2012-06-25	150.99	151.20	149.33	150.57	235741
2012-06-26	150.21	152.24	150.21	151.25	212257
2012-06-27	144.55	153.48	143.60	151.19	192541
2012-06-28	150.19	152.77	150.19	152.61	380737
2012-06-29	155.72	156.82	155.29	155.85	221924
2012-07-02	156.80	157.41	154.20	157.18	217181
2012-07-03	157.26	161.47	157.26	161.38	93600
2012-07-05	160.50	162.31	160.06	160.06	282205
2012-07-06	159.06	160.34	155.20	157.18	192342
2012-07-09	157.08	157.08	153.40	154.40	178195
2012-07-10	153.36	156.99	149.07	151.25	260212
2012-07-11	151.29	151.51	147.73	148.68	309433
2012-07-12	147.14	149.78	145.79	148.83	282388
2012-07-13	149.58	152.71	149.41	151.28	161679
2012-07-16	151.21	152.54	150.31	151.43	145493
2012-07-17	151.54	153.46	148.99	152.86	145412
2012-07-18	152.32	157.50	151.85	156.76	182460
2012-07-19	157.33	158.84	155.67	157.98	198941
2012-07-20	156.92	157.18	153.76	155.65	312330
2012-07-23	152.17	153.29	150.74	152.55	343892
2012-07-24	152.29	152.70	150.12	151.00	186768
2012-07-25	152.25	152.88	149.62	151.11	393560
2012-07-26	153.90	155.71	150.27	155.07	290583
2012-07-27	147.00	159.75	143.91	155.79	793505
2012-07-30	155.23	156.54	153.17	154.29	322819
2012-07-31	153.43	156.06	153.43	154.80	178512
2012-08-01	155.44	156.55	153.18	155.21	242755
2012-08-02	153.82	156.05	150.87	151.28	300789
2012-08-03	154.35	159.88	154.09	159.24	190168
2012-08-06	159.00	163.51	158.56	162.93	244009
2012-08-07	163.01	169.22	162.14	167.38	263787
2012-08-08	166.48	169.24	165.83	168.66	234458
2012-08-09	168.53	170.52	167.05	167.98	184023
2012-08-10	166.95	168.22	165.01	165.77	175158
2012-08-13	165.75	167.22	164.57	166.32	120028
2012-08-14	166.89	166.89	164.44	165.14	123830
2012-08-15	164.85	166.27	164.07	166.16	145363
2012-08-16	164.00	165.93	162.39	165.01	159653
2012-08-17	165.00	165.52	162.77	163.78	174426
2012-08-20	163.76	164.80	161.52	162.76	220215
2012-08-21	163.65	166.62	162.99	164.98	206028
2012-08-22	164.38	165.23	162.95	164.32	163968
2012-08-23	163.84	164.90	161.62	162.95	212509
2012-08-24	163.17	163.49	161.10	162.45	248460
2012-08-27	163.18	164.99	162.10	163.36	174148
2012-08-28	163.12	166.18	162.40	165.42	167342
2012-08-29	165.30	167.43	164.40	164.55	138090
2012-08-30	163.51	164.84	162.67	164.32	119981
2012-08-31	165.98	166.07	164.13	165.11	127878
2012-09-04	164.97	166.14	160.94	164.11	235730
2012-09-05	164.59	165.20	162.09	163.19	238314
2012-09-06	165.10	168.49	164.85	167.81	142632
2012-09-07	168.00	173.87	166.95	172.94	283206
2012-09-10	172.73	173.06	170.60	170.84	120987
2012-09-11	170.91	172.73	169.08	170.91	147415
2012-09-12	171.35	172.14	168.30	169.66	141878
2012-09-13	170.00	174.38	168.34	174.24	242699
2012-09-14	175.00	178.37	173.40	177.44	187018
2012-09-17	177.25	177.86	175.88	176.42	182419
2012-09-18	176.77	176.77	171.52	173.32	441270
2012-09-19	173.62	175.46	172.58	174.97	184979
2012-09-20	173.24	173.89	170.13	171.93	189920
2012-09-21	172.51	173.60	171.78	172.47	224872
2012-09-24	172.28	173.92	170.31	173.72	151210
2012-09-25	174.72	174.72	171.00	171.01	193102
2012-09-26	171.46	172.35	168.61	171.29	181911
2012-09-27	171.50	173.75	171.24	173.11	107306
2012-09-28	171.93	172.40	170.51	170.74	126901
2012-10-01	170.97	173.23	170.52	171.62	295650
2012-10-02	172.92	174.44	170.67	172.43	153347
2012-10-03	172.78	174.67	172.65	174.61	199054
2012-10-04	175.09	176.33	174.23	176.06	160764
2012-10-05	177.04	178.03	175.72	176.14	117454
2012-10-08	176.02	176.02	173.59	175.20	98864
2012-10-09	176.13	176.13	170.45	170.71	109708
2012-10-10	170.93	171.10	167.91	168.50	140621
2012-10-11	170.22	171.96	169.16	170.48	166863
2012-10-12	170.36	171.59	168.99	169.46	113363
2012-10-15	169.44	171.05	168.44	169.88	147222
2012-10-16	170.73	172.86	170.09	170.94	202373
2012-10-17	171.61	173.00	170.08	172.54	196285
2012-10-18	171.99	171.99	164.48	166.66	311375
2012-10-19	165.65	166.42	163.34	164.62	128041
2012-10-22	164.21	165.42	162.48	164.00	152452
2012-10-23	161.73	163.13	160.86	161.80	282260
2012-10-24	163.06	163.55	161.06	163.46	150831
2012-10-25	164.98	166.37	163.59	164.85	195890
2012-10-26	165.27	168.72	164.68	167.00	279962
2012-10-31	166.89	169.70	165.21	169.37	294995
2012-11-01	169.37	174.42	168.62	174.05	329116
2012-11-02	173.00	177.84	170.06	174.94	413675
2012-11-05	175.00	179.22	173.62	179.05	317987
2012-11-06	179.39	182.13	178.87	181.28	333062
2012-11-07	179.03	180.09	176.25	178.64	249062
2012-11-08	179.09	179.09	174.75	175.17	200440
2012-11-09	174.23	177.22	174.06	176.27	120977
2012-11-12	176.76	178.44	174.14	178.35	131566
2012-11-13	176.38	178.74	175.07	176.39	99418
2012-11-14	176.59	177.75	174.49	174.62	172041
2012-11-15	174.35	176.25	172.03	176.25	304852
2012-11-16	176.36	177.73	172.79	174.10	206425
2012-11-19	176.78	179.18	175.69	179.18	149463
2012-11-20	177.94	181.74	176.55	181.65	302630
2012-11-21	182.00	182.17	180.04	181.98	146719
2012-11-23	183.00	184.87	181.63	184.59	41088
2012-11-26	183.61	184.67	182.65	184.04	175330
2012-11-27	183.32	186.13	182.46	185.03	138589
2012-11-28	183.75	186.78	183.09	186.39	149288
2012-11-29	187.50	189.17	185.52	187.08	163138
2012-11-30	187.81	187.81	185.46	187.09	191515
2012-12-03	188.00	188.12	185.29	185.52	162774
2012-12-04	185.19	187.13	184.85	185.73	164919
2012-12-05	185.55	186.82	183.46	185.77	152422
2012-12-06	184.96	186.43	183.21	184.62	168814
2012-12-07	185.00	185.18	183.14	184.02	147276
2012-12-10	184.27	189.68	184.20	188.43	207200
2012-12-11	189.76	191.55	188.23	190.70	238563
2012-12-12	191.18	191.93	187.19	187.32	154806
2012-12-13	187.75	188.79	186.58	187.53	99399
2012-12-14	187.27	189.05	185.94	188.55	155597
2012-12-17	188.80	191.03	188.49	190.15	95396
2012-12-18	190.33	194.19	189.54	193.71	139696
2012-12-19	193.00	194.09	191.37	191.62	346983
2012-12-20	192.08	195.12	191.63	195.00	158241
2012-12-21	191.60	193.85	191.32	191.43	318340
2012-12-24	191.88	193.88	190.79	192.83	49044
2012-12-26	192.98	193.60	190.75	191.39	81576
2012-12-27	191.87	192.76	188.41	191.63	122060
2012-12-28	190.46	191.57	188.48	188.59	72491
2012-12-31	188.81	193.48	187.55	193.30	93325
2013-01-02	198.88	199.56	193.72	197.88	154413
2013-01-03	197.73	198.76	195.81	196.72	117003
2013-01-04	199.22	199.85	196.10	197.02	260253
2013-01-07	199.56	204.53	199.56	201.77	325429
2013-01-08	202.11	202.95	198.94	200.56	145957
2013-01-09	201.03	206.27	200.38	204.66	210445
2013-01-10	206.26	206.26	201.31	202.70	245525
2013-01-11	202.54	204.32	201.55	201.88	159275
2013-01-14	201.43	205.84	201.43	205.27	132518
2013-01-15	204.45	204.68	202.60	204.11	105857
2013-01-16	203.79	205.42	203.49	204.11	104003
2013-01-17	204.74	208.54	204.23	207.78	188148
2013-01-18	208.00	210.89	206.72	209.30	193048
2013-01-22	209.12	210.10	207.79	210.04	136932
2013-01-23	208.61	212.86	208.61	211.01	209198
2013-01-24	211.58	212.85	209.10	211.09	177248
2013-01-25	210.81	214.31	210.81	214.31	73060
2013-01-28	213.67	214.64	211.15	212.13	107609
2013-01-29	212.26	213.34	211.27	213.21	92386
2013-01-30	212.93	214.10	210.75	211.56	121211
2013-01-31	210.93	214.68	209.99	212.53	93831
2013-02-01	214.52	215.63	213.83	214.60	71230
2013-02-04	213.32	213.98	211.13	212.00	94079
2013-02-05	213.97	217.16	212.66	216.19	115313
2013-02-06	215.81	218.45	214.07	216.52	207725
2013-02-07	217.68	221.63	216.53	221.56	236230
2013-02-08	219.38	222.48	219.05	221.15	166815
2013-02-11	221.01	221.73	217.80	219.37	165521
2013-02-12	219.45	220.80	217.89	217.99	107727
2013-02-13	217.88	220.42	216.65	218.94	145470
2013-02-14	217.76	218.72	216.20	217.75	96018
2013-02-15	217.30	218.87	213.49	215.14	173109
2013-02-19	216.15	218.32	215.17	217.15	116931
2013-02-20	216.98	218.35	214.19	214.67	145059
2013-02-21	211.70	214.77	211.70	212.80	83700
2013-02-22	213.76	214.51	212.28	212.59	119250
2013-02-25	213.11	214.68	206.34	206.61	554416
2013-02-26	208.00	210.90	205.01	209.82	302885
2013-02-27	209.99	214.35	207.52	213.59	225151
2013-02-28	212.00	214.98	211.53	212.80	164459
2013-03-01	211.45	212.58	209.13	211.16	330795
2013-03-04	210.68	211.54	208.44	210.94	182187
2013-03-05	211.78	214.06	211.44	214.06	199744
2013-03-06	214.50	215.76	213.36	215.21	169375
2013-03-07	215.89	216.31	213.87	215.55	98773
2013-03-08	216.10	218.66	214.67	218.48	158302
2013-03-11	217.53	219.60	217.33	219.60	92494
2013-03-12	219.68	219.68	216.20	217.79	76816
2013-03-13	218.18	218.54	216.02	218.13	117356
2013-03-14	218.75	220.22	218.25	220.07	123799
2013-03-15	219.79	219.80	217.36	218.44	170032
2013-03-18	217.05	219.71	216.58	217.80	102266
2013-03-19	218.42	219.47	216.89	218.75	139174
2013-03-20	219.85	222.26	219.85	221.50	130811
2013-03-21	220.32	221.99	218.06	219.51	97342
2013-03-22	220.24	220.60	218.54	219.72	134175
2013-03-25	219.92	221.21	211.67	213.06	284353
2013-03-26	213.77	214.25	211.60	214.21	215106
2013-03-27	212.70	214.22	211.01	212.54	143563
2013-03-28	212.83	214.07	211.58	213.22	218769
2013-04-01	213.07	213.60	210.18	211.61	105768
2013-04-02	212.91	213.71	210.55	211.58	171228
2013-04-03	211.80	211.80	206.68	207.75	200433
2013-04-04	207.50	208.20	206.24	207.28	190320
2013-04-05	204.80	206.01	203.85	204.55	128762
2013-04-08	204.96	207.19	204.50	206.99	159190
2013-04-09	207.03	209.19	206.20	208.61	144727
2013-04-10	209.40	213.29	209.01	213.12	152812
2013-04-11	210.00	211.51	207.33	209.53	210368
2013-04-12	208.58	211.49	208.45	211.48	158700
2013-04-15	211.14	212.50	196.48	197.91	608655
2013-04-16	200.39	204.52	198.22	203.97	309575
2013-04-17	203.28	203.86	200.93	202.32	225162
2013-04-18	202.42	203.62	200.19	201.45	243485
2013-04-19	201.93	201.93	197.85	199.64	243997
2013-04-22	200.08	204.03	198.44	203.01	249203
2013-04-23	204.58	210.37	202.88	208.92	261561
2013-04-24	209.68	212.24	208.30	210.04	259439
2013-04-25	210.46	212.80	209.83	212.00	155431
2013-04-26	211.50	211.50	205.35	206.57	226964
2013-04-29	207.21	207.21	205.13	206.27	201896
2013-04-30	206.05	209.04	203.91	208.96	228305
2013-05-01	207.54	207.54	200.75	202.60	472035
2013-05-02	196.00	203.61	196.00	202.70	405825
2013-05-03	205.93	219.77	203.86	215.25	428554
2013-05-06	214.82	221.65	214.65	221.65	326526
2013-05-07	221.22	221.29	216.55	220.76	381249
2013-05-08	220.33	224.99	219.45	224.99	205547
2013-05-09	223.95	225.66	221.43	223.41	134165
2013-05-10	224.19	227.19	223.38	226.62	136202
2013-05-13	225.85	225.93	223.18	224.18	114769
2013-05-14	224.63	227.01	224.11	226.71	123573
2013-05-15	226.39	229.68	226.39	228.00	170504
2013-05-16	224.88	226.80	220.52	221.19	331498
2013-05-17	222.59	224.20	221.05	224.01	168795
2013-05-20	223.46	225.63	222.07	223.11	116922
2013-05-21	223.15	224.32	222.22	223.39	105813
2013-05-22	223.17	224.74	219.49	220.30	134553
2013-05-23	217.51	222.17	216.00	222.06	138373
2013-05-24	220.44	222.27	218.71	221.97	138197
2013-05-28	225.15	227.10	223.86	225.85	159791
2013-05-29	223.64	225.22	221.34	222.55	151949
2013-05-30	222.91	225.18	222.52	224.32	202587
2013-05-31	223.04	224.63	218.18	218.26	161183
2013-06-03	218.69	219.63	212.78	218.10	216265
2013-06-04	218.57	219.81	215.13	215.68	208322
2013-06-05	215.40	216.12	211.86	212.16	110121
2013-06-06	211.85	215.48	211.85	215.43	185547
2013-06-07	218.29	219.29	215.88	217.57	130998
2013-06-10	218.33	219.60	215.94	216.52	94835
2013-06-11	213.66	215.36	211.25	213.09	189971
2013-06-12	214.61	214.95	211.97	212.64	134529
2013-06-13	212.05	215.42	211.83	215.11	197238
2013-06-14	213.64	215.58	211.49	211.78	92019
2013-06-17	213.76	216.78	213.63	215.81	130657
2013-06-18	216.05	217.62	214.79	216.72	83364
2013-06-19	216.11	216.84	213.03	213.28	73005
2013-06-20	209.97	211.52	203.49	203.91	227601
2013-06-21	205.03	206.38	203.57	204.88	208067
2013-06-24	202.13	203.47	199.91	202.00	238321
2013-06-25	203.52	204.48	200.78	201.61	189212
2013-06-26	203.66	205.19	200.87	201.46	324696
2013-06-27	202.96	203.00	201.50	202.30	264766
2013-06-28	201.94	202.94	200.88	201.20	287233
2013-07-01	202.34	207.18	202.34	206.09	217129
2013-07-02	205.82	208.26	204.82	205.55	162388
2013-07-03	204.13	207.27	204.13	205.74	63562
2013-07-05	207.95	210.82	207.32	210.15	121259
2013-07-08	211.66	213.57	208.82	208.87	97286
2013-07-09	209.92	213.64	208.25	212.42	180745
2013-07-10	212.20	213.20	210.90	212.80	90603
2013-07-11	216.85	217.00	211.83	214.92	115977
2013-07-12	214.47	216.59	214.47	215.77	81504
2013-07-15	216.06	217.19	215.66	216.29	48631
2013-07-16	216.21	216.56	212.85	213.37	96971
2013-07-17	214.49	215.48	212.53	213.48	83755
2013-07-18	214.51	215.78	211.43	215.17	111535
2013-07-19	214.55	217.85	214.55	216.96	73962
2013-07-22	217.08	219.18	216.78	219.17	80698
2013-07-23	219.00	220.45	216.21	218.95	189580
2013-07-24	220.24	222.86	218.38	222.08	167781
2013-07-25	221.75	225.00	220.43	223.05	231009
2013-07-26	220.71	222.86	210.88	219.54	290854
2013-07-29	222.00	222.77	219.37	219.48	283043
2013-07-30	220.62	222.28	219.47	221.01	80000
2013-07-31	221.44	223.85	220.60	220.60	111930
2013-08-01	223.76	229.89	223.30	227.19	201642
2013-08-02	192.89	228.00	210.00	227.21	133135
2013-08-05	226.65	229.35	226.61	229.08	105919
2013-08-06	227.48	229.57	226.08	229.00	146981
2013-08-07	228.15	228.98	225.50	228.69	184337
2013-08-08	228.65	229.68	227.42	228.50	176511
2013-08-09	228.10	229.87	227.92	228.21	42370
2013-08-12	227.74	229.93	227.59	229.88	50153
2013-08-13	229.98	230.60	228.70	230.39	70986
2013-08-14	230.90	230.91	228.17	229.61	69611
2013-08-15	226.25	228.61	224.61	225.11	85282
2013-08-16	224.89	227.49	223.72	225.71	81042
2013-08-19	224.73	226.36	224.00	224.05	51294
2013-08-20	224.29	226.29	222.86	225.33	34352
2013-08-21	224.19	226.45	223.17	223.44	51296
2013-08-22	223.46	231.03	223.28	230.25	79563
2013-08-23	231.52	231.55	226.77	229.00	43553
2013-08-26	229.00	229.93	226.75	227.41	49579
2013-08-27	225.00	226.16	222.40	222.41	79874
2013-08-28	222.33	226.09	221.00	224.56	95703
2013-08-29	223.36	227.68	222.38	224.95	111488
2013-08-30	224.97	224.97	219.87	220.23	87269
2013-09-03	223.13	225.02	217.82	221.08	225800
2013-09-04	221.00	227.22	220.25	226.11	100714
2013-09-05	225.78	226.70	223.82	223.96	89380
2013-09-06	227.00	229.96	223.61	228.11	187330
2013-09-09	228.56	230.17	228.45	229.33	64493
2013-09-10	230.46	233.45	229.33	232.91	86292
2013-09-11	232.59	234.30	231.19	232.82	85453
2013-09-12	232.54	236.60	232.36	235.05	92106
2013-09-13	235.79	237.24	233.12	235.22	113798
2013-09-16	239.61	241.13	235.92	239.32	130175
2013-09-17	239.03	240.21	237.64	239.23	66260
2013-09-18	238.25	241.11	235.91	240.38	61465
2013-09-19	241.04	241.85	238.95	240.95	76396
2013-09-20	241.68	242.41	238.50	238.52	182729
2013-09-23	238.92	240.65	236.52	239.97	76637
2013-09-24	240.45	242.49	238.32	239.40	121240
2013-09-25	240.40	241.90	238.28	240.38	103794
2013-09-26	241.08	243.57	239.49	242.56	86854
2013-09-27	241.05	242.00	239.70	240.19	70530
2013-09-30	236.31	241.98	236.22	240.09	158884
2013-10-01	240.45	247.00	238.90	242.53	275320
2013-10-02	241.21	242.73	239.09	241.30	114450
2013-10-03	241.04	242.00	236.63	238.84	136664
2013-10-04	238.57	242.25	237.60	239.76	114516
2013-10-07	237.24	240.48	237.13	238.30	128525
2013-10-08	237.39	239.93	233.66	233.71	121410
2013-10-09	234.15	235.55	231.05	233.98	152323
2013-10-10	237.54	241.20	237.54	240.31	74499
2013-10-11	239.25	243.59	239.25	241.85	106304
2013-10-14	241.01	244.42	240.16	243.35	89092
2013-10-15	242.87	243.45	238.91	239.67	120201
2013-10-16	241.71	243.89	240.17	241.01	126590
2013-10-17	240.03	246.11	239.15	245.15	103236
2013-10-18	246.50	247.53	244.41	247.31	210660
2013-10-21	247.55	250.00	246.07	247.11	118593
2013-10-22	247.75	250.15	245.14	246.18	130483
2013-10-23	245.69	247.10	244.02	244.98	110203
2013-10-24	245.04	250.50	245.04	249.99	173181
2013-10-25	250.95	251.25	248.11	250.46	197274
2013-10-28	249.86	249.86	246.52	247.99	112317
2013-10-29	248.27	250.24	246.66	249.29	236571
2013-10-30	249.06	250.30	246.95	247.92	237615
2013-10-31	248.14	251.13	247.24	247.46	102540
2013-11-01	247.45	249.06	245.84	247.59	54885
2013-11-04	248.33	248.46	246.36	247.13	86660
2013-11-05	246.48	249.20	245.07	246.61	75159
2013-11-06	247.79	249.46	246.09	247.52	67699
2013-11-07	247.79	250.03	243.43	244.99	140045
2013-11-08	236.22	242.29	235.52	239.00	431387
2013-11-11	238.11	240.49	236.53	240.36	166440
2013-11-12	239.67	241.54	237.83	240.25	218069
2013-11-13	239.34	240.80	237.56	240.28	252327
2013-11-14	239.60	244.20	239.20	243.62	170761
2013-11-15	243.67	248.94	243.67	247.49	180651
2013-11-18	247.35	248.92	243.43	244.79	148439
2013-11-19	244.07	248.41	242.80	248.34	246998
2013-11-20	247.72	249.52	246.76	248.40	161331
2013-11-21	249.35	253.31	247.97	253.27	124627
2013-11-22	254.10	255.00	251.24	252.93	192482
2013-11-25	253.80	253.80	248.67	250.22	296157
2013-11-26	250.49	251.36	248.33	248.33	1335764
2013-11-27	248.53	249.95	246.02	247.03	203917
2013-11-29	248.24	249.56	246.15	246.57	71045
2013-12-02	247.97	249.61	245.30	246.68	151919
2013-12-03	245.28	247.03	243.52	244.83	152575
2013-12-04	243.57	246.53	242.03	245.04	108047
2013-12-05	236.85	246.21	235.86	245.97	165865
2013-12-06	247.24	248.99	245.91	247.12	194464
2013-12-09	246.69	247.30	245.26	245.44	178907
2013-12-10	244.66	246.10	242.32	243.40	230219
2013-12-11	243.26	244.59	239.02	239.32	158090
2013-12-12	239.39	240.72	238.06	240.03	84615
2013-12-13	240.29	242.62	239.92	241.02	109515
2013-12-16	242.43	244.37	242.14	242.53	68926
2013-12-17	242.76	242.76	240.01	241.69	100159
2013-12-18	242.42	245.64	240.72	245.26	161083
2013-12-19	245.09	245.09	239.79	240.72	324371
2013-12-20	240.70	241.96	239.94	241.07	320197
2013-12-23	242.65	243.80	242.44	243.08	163503
2013-12-24	243.79	243.79	242.10	242.85	65024
2013-12-26	243.61	243.61	242.33	242.89	71783
2013-12-27	242.72	244.99	242.72	244.01	71266
2013-12-30	243.75	245.55	241.72	241.80	112811
2013-12-31	242.45	243.29	242.08	242.59	113186
2014-01-02	241.09	243.19	239.92	241.53	154360
2014-01-03	241.17	243.88	239.03	242.71	149884
2014-01-06	243.17	244.78	241.15	242.42	183567
2014-01-07	243.71	248.92	243.26	248.36	189014
2014-01-08	247.94	249.77	246.78	249.67	151222
2014-01-09	250.05	251.22	248.59	249.50	161344
2014-01-10	249.94	250.53	247.85	249.99	88979
2014-01-13	248.91	250.64	245.95	247.27	80094
2014-01-14	248.55	252.54	245.88	252.45	124345
2014-01-15	252.19	254.03	249.74	253.20	135809
2014-01-16	252.49	254.73	251.83	254.07	68072
2014-01-17	252.92	255.25	251.70	254.29	80748
2014-01-21	254.76	256.00	252.79	255.73	67457
2014-01-22	256.07	256.98	254.47	255.85	62802
2014-01-23	255.59	256.94	251.59	253.59	137568
2014-01-24	251.63	251.63	243.09	243.44	235768
2014-01-27	243.68	243.68	240.15	241.62	174327
2014-01-28	242.05	248.74	241.88	248.63	264771
2014-01-29	245.86	249.96	244.00	244.67	191746
2014-01-30	249.21	249.62	246.05	249.43	160266
2014-01-31	243.03	247.96	243.03	246.30	157889
2014-02-03	246.36	247.85	234.34	234.71	354623
2014-02-04	236.63	238.90	235.23	237.81	500097
2014-02-05	238.81	238.81	235.20	235.87	337078
2014-02-06	242.20	254.96	242.20	254.00	503073
2014-02-07	254.00	258.31	250.67	255.24	238207
2014-02-10	254.47	255.79	252.91	254.44	190415
2014-02-11	254.24	255.51	251.87	254.33	182971
2014-02-12	254.00	255.26	249.80	251.95	215217
2014-02-13	250.73	252.72	250.01	251.92	171926
2014-02-14	251.03	252.78	248.50	249.64	210574
2014-02-18	249.49	250.37	246.70	247.01	245539
2014-02-19	246.59	248.04	243.65	243.80	151687
2014-02-20	244.87	246.06	243.71	245.04	266494
2014-02-21	245.14	245.64	243.14	243.18	164977
2014-02-24	244.40	246.56	244.02	245.89	375435
2014-02-25	246.59	246.98	244.78	246.17	195481
2014-02-26	248.00	249.38	245.05	248.05	179656
2014-02-27	247.09	248.47	246.51	247.28	129671
2014-02-28	247.07	248.00	244.63	245.76	174279
2014-03-03	245.62	245.93	240.27	241.08	182786
2014-03-04	244.75	245.70	243.45	245.07	162733
2014-03-05	245.20	246.33	243.57	243.60	167795
2014-03-06	244.94	245.54	243.25	244.58	95208
2014-03-07	246.29	246.30	244.37	245.59	99564
2014-03-10	245.59	247.08	242.50	244.48	101993
2014-03-11	244.64	245.21	241.59	243.27	114572
2014-03-12	241.81	243.94	240.37	243.72	121250
2014-03-13	244.72	245.33	238.60	238.92	129272
2014-03-14	238.92	239.62	236.28	236.56	142630
2014-03-17	238.17	240.29	237.34	238.75	129453
2014-03-18	238.81	242.11	237.87	241.24	109261
2014-03-19	241.00	242.90	236.21	236.97	97842
2014-03-20	236.63	238.88	236.63	238.40	55895
2014-03-21	239.08	239.08	235.27	235.57	192079
2014-03-24	236.57	236.57	229.06	232.12	220307
2014-03-25	233.38	235.19	232.06	233.70	237062
2014-03-26	235.53	235.77	232.92	233.22	168590
2014-03-27	233.80	234.24	230.57	231.19	92561
2014-03-28	232.61	235.36	231.62	232.08	147461
2014-03-31	233.43	236.29	231.86	235.68	257218
2014-04-01	236.03	238.62	234.50	238.28	204205
2014-04-02	239.07	242.29	237.87	240.17	167140
2014-04-03	240.60	242.70	239.15	240.04	112402
2014-04-04	241.83	243.49	234.25	235.09	106930
2014-04-07	234.65	235.54	227.95	229.22	142197
2014-04-08	229.30	233.01	228.09	232.43	151014
2014-04-09	234.07	235.13	229.84	233.24	201821
2014-04-10	232.81	232.81	224.37	224.37	287932
2014-04-11	223.50	226.60	223.21	223.80	164176
2014-04-14	225.55	227.99	223.17	224.87	153204
2014-04-15	225.27	226.75	221.00	224.99	212458
2014-04-16	226.89	229.65	226.49	228.85	169130
2014-04-17	229.03	235.29	228.25	233.50	261264
2014-04-21	233.67	234.96	231.93	233.85	85739
2014-04-22	234.07	237.04	234.07	234.24	131210
2014-04-23	234.20	235.88	232.14	234.30	123983
2014-04-24	235.66	236.97	231.57	234.10	98687
2014-04-25	233.93	234.94	229.46	229.99	83975
2014-04-28	231.33	231.57	226.86	230.47	257728
2014-04-29	230.00	230.25	227.27	228.29	146726
2014-04-30	228.27	233.60	227.67	233.12	189756
2014-05-01	233.49	236.99	231.92	233.15	114947
2014-05-02	232.76	236.13	231.84	235.30	140757
2014-05-05	233.40	238.41	231.50	237.73	213505
2014-05-06	236.83	238.26	235.14	235.82	257429
2014-05-07	236.09	237.24	231.98	236.61	246708
2014-05-08	236.61	241.41	235.39	235.85	241125
2014-05-09	234.46	244.47	232.58	241.79	247528
2014-05-12	241.00	244.03	238.50	241.48	200529
2014-05-13	242.10	243.10	240.30	240.92	108873
2014-05-14	240.98	241.50	239.80	240.51	204383
2014-05-15	240.47	242.20	238.74	241.64	271199
2014-05-16	240.97	245.79	240.96	245.26	217933
2014-05-19	244.53	245.00	242.72	243.89	167733
2014-05-20	242.98	244.79	241.08	241.85	169130
2014-05-21	243.24	244.99	241.36	242.26	85783
2014-05-22	242.67	244.76	241.51	243.00	73242
2014-05-23	243.17	245.35	242.09	245.14	78927
2014-05-27	246.81	247.66	244.04	244.97	101011
2014-05-28	244.73	246.65	244.51	245.29	105600
2014-05-29	245.20	247.16	244.28	245.66	120375
2014-05-30	245.45	246.59	244.35	245.02	174024
2014-06-02	245.27	247.62	244.02	246.51	135356
2014-06-03	245.41	246.94	244.16	244.62	195348
2014-06-04	244.33	245.55	243.06	244.60	161809
2014-06-05	244.70	249.59	244.70	249.31	99993
2014-06-06	249.32	250.52	248.72	250.20	108390
2014-06-09	249.43	253.13	249.43	251.45	105663
2014-06-10	250.47	251.22	248.41	248.62	134759
2014-06-11	247.87	249.09	245.92	246.91	170521
2014-06-12	246.71	248.26	244.44	245.34	155791
2014-06-13	246.41	248.07	245.01	247.35	89501
2014-06-16	247.07	248.39	244.00	245.40	97570
2014-06-17	245.00	249.32	243.77	247.01	145613
2014-06-18	247.03	248.19	245.88	247.67	92676
2014-06-19	248.49	249.41	246.21	246.99	99507
2014-06-20	247.93	252.76	247.93	250.24	224882
2014-06-23	250.69	251.99	250.18	251.05	110578
2014-06-24	250.04	251.65	247.51	247.67	142015
2014-06-25	247.60	249.58	245.95	248.55	74692
2014-06-26	248.90	249.47	245.61	248.90	75713
2014-06-27	248.89	253.36	248.22	251.35	179448
2014-06-30	250.95	253.34	250.25	253.18	135511
2014-07-01	254.33	258.19	253.92	257.01	242450
2014-07-02	256.62	257.30	254.81	255.04	115492
2014-07-03	255.21	258.05	255.21	256.74	48610
2014-07-07	256.68	256.68	253.41	255.30	100153
2014-07-08	254.29	254.54	251.78	254.17	93143
2014-07-09	254.55	254.55	251.84	252.84	99766
2014-07-10	249.28	251.56	248.68	250.54	87100
2014-07-11	250.83	252.17	249.24	251.28	82901
2014-07-14	253.35	253.39	251.36	252.46	75771
2014-07-15	252.55	253.46	250.09	252.62	74232
2014-07-16	253.48	253.93	250.09	253.62	166099
2014-07-17	251.82	253.26	249.60	249.99	102745
2014-07-18	251.33	255.01	251.01	254.62	82899
2014-07-21	253.23	255.44	252.36	254.74	164354
2014-07-22	255.42	262.33	255.15	262.25	224139
2014-07-23	265.68	267.22	258.01	259.01	144446
2014-07-24	260.59	260.84	257.90	259.79	154380
2014-07-25	255.68	265.84	251.25	263.55	289894
2014-07-28	263.34	264.03	259.47	261.39	151318
2014-07-29	261.37	262.35	258.98	259.27	159354
2014-07-30	260.94	261.81	258.70	261.78	125574
2014-07-31	259.29	260.71	255.02	257.14	119796
2014-08-01	256.97	257.26	253.16	255.76	185853
2014-08-04	256.59	258.17	253.03	257.66	149176
2014-08-05	256.40	259.47	256.40	258.02	99780
2014-08-06	256.61	259.44	256.61	257.22	146770
2014-08-07	258.17	259.39	256.40	257.45	120912
2014-08-08	257.61	260.99	256.85	260.12	99088
2014-08-11	261.99	263.01	258.65	259.82	130557
2014-08-12	259.04	260.79	257.56	259.05	108773
2014-08-13	259.97	264.18	259.51	264.01	139144
2014-08-14	263.98	266.64	262.74	265.80	124500
2014-08-15	267.00	268.73	265.02	266.36	118761
2014-08-18	267.88	270.67	266.99	269.36	195905
2014-08-19	270.45	270.45	268.57	269.60	150936
2014-08-20	268.48	271.06	267.86	270.80	79389
2014-08-21	271.62	272.24	269.74	271.65	120760
2014-08-22	271.97	273.32	269.14	269.47	94841
2014-08-25	270.49	272.50	269.82	270.64	62440
2014-08-26	271.90	272.24	270.24	271.42	71995
2014-08-27	272.24	272.24	269.74	270.55	71386
2014-08-28	269.96	271.85	269.41	270.44	53823
2014-08-29	271.62	271.62	269.65	270.48	69161
2014-09-02	270.08	274.36	269.93	272.78	142421
2014-09-03	272.90	274.48	271.89	272.84	105944
2014-09-04	272.83	274.42	270.39	271.22	120985
2014-09-05	270.91	272.58	269.24	272.28	88485
2014-09-08	272.16	273.18	269.77	270.71	140880
2014-09-09	270.91	270.91	267.61	267.87	83008
2014-09-10	269.36	269.36	265.41	267.91	127766
2014-09-11	266.71	271.55	266.71	270.15	114524
2014-09-12	270.10	271.75	267.63	269.12	102660
2014-09-15	269.57	269.57	266.70	267.51	68443
2014-09-16	267.58	269.54	265.28	267.86	178752
2014-09-17	267.89	268.86	265.76	267.19	68320
2014-09-18	267.44	269.17	266.45	268.04	57143
2014-09-19	268.57	270.41	264.63	265.36	175131
2014-09-22	265.40	265.69	261.31	262.27	145305
2014-09-23	262.10	262.20	259.26	259.41	147787
2014-09-24	259.85	262.98	257.99	262.17	114573
2014-09-25	260.81	261.77	257.56	258.68	128411
2014-09-26	258.95	260.03	257.02	258.34	124611
2014-09-29	254.76	258.38	254.76	257.36	102686
2014-09-30	256.56	258.14	255.02	256.13	159348
2014-10-01	256.69	257.40	251.43	251.79	216566
2014-10-02	251.99	253.66	249.09	251.42	167206
2014-10-03	252.75	254.05	251.56	252.34	118356
2014-10-06	253.96	254.49	251.94	253.59	107877
2014-10-07	252.04	252.98	248.47	248.52	76724
2014-10-08	248.77	252.94	246.32	252.61	98753
2014-10-09	251.66	252.53	246.31	247.26	128407
2014-10-10	247.96	248.47	239.84	240.27	165162
2014-10-13	240.60	242.31	236.17	236.65	129323
2014-10-14	237.26	239.69	236.02	236.42	134567
2014-10-15	232.63	235.87	229.60	233.85	253866
2014-10-16	228.90	237.85	228.30	236.64	212083
2014-10-17	240.00	242.12	239.86	240.92	79878
2014-10-20	240.03	241.93	237.18	241.65	120319
2014-10-21	244.95	250.60	244.51	250.58	118716
2014-10-22	250.00	250.17	244.73	245.24	132022
2014-10-23	248.53	251.46	246.74	250.29	62124
2014-10-24	250.89	253.36	248.96	252.00	83931
2014-10-27	251.90	253.67	250.08	253.20	87021
2014-10-28	254.84	257.07	253.01	256.93	69107
2014-10-29	256.90	257.12	253.00	255.63	100067
2014-10-30	254.75	258.80	254.04	257.90	96540
2014-10-31	261.06	262.13	257.17	258.47	136592
2014-11-03	258.37	261.66	257.71	259.63	170869
2014-11-04	259.70	261.33	257.82	259.81	77331
2014-11-05	260.82	261.50	258.82	259.79	130809
2014-11-06	259.73	263.98	258.74	263.62	172900
2014-11-07	272.00	278.08	269.26	277.69	218611
2014-11-10	277.50	280.76	276.05	280.28	277203
2014-11-11	280.41	288.56	279.08	287.03	273709
2014-11-12	285.41	287.68	283.08	284.70	154394
2014-11-13	285.44	288.51	284.99	288.19	21658
2014-11-14	289.64	290.65	285.58	288.27	137726
2014-11-17	289.63	293.03	287.62	288.97	208172
2014-11-18	288.25	293.67	288.25	291.65	198821
2014-11-19	291.47	293.31	290.58	292.41	96934
2014-11-20	290.30	293.46	290.30	292.51	110164
2014-11-21	294.40	295.83	292.80	293.54	114689
2014-11-24	293.62	297.35	293.62	296.89	152088
2014-11-25	298.83	300.31	295.50	295.93	150265
2014-11-26	296.36	296.67	292.63	294.08	129414
2014-11-28	292.53	295.29	292.21	293.26	67403
2014-12-01	291.30	294.47	290.21	292.04	174445
2014-12-02	292.81	296.48	292.81	294.79	138337
2014-12-03	293.57	298.65	293.00	298.43	91695
2014-12-04	298.86	300.33	296.91	298.11	160120
2014-12-05	298.03	299.26	294.16	295.70	169416
2014-12-08	294.39	298.39	291.55	292.00	155706
2014-12-09	288.58	293.21	288.58	292.68	208334
2014-12-10	292.22	293.77	285.62	286.65	191001
2014-12-11	290.07	294.40	288.22	290.34	129940
2014-12-12	288.11	291.59	287.24	287.70	97074
2014-12-15	289.25	290.66	278.46	281.13	215886
2014-12-16	279.15	283.69	279.01	279.17	133994
2014-12-17	279.73	290.51	278.68	290.15	242177
2014-12-18	288.50	296.06	288.50	295.82	135546
2014-12-19	295.73	301.55	294.26	300.36	263893
2014-12-22	301.31	301.88	296.92	301.14	113934
2014-12-23	303.89	303.98	299.97	301.05	135194
2014-12-24	302.23	304.24	301.24	302.88	40862
2014-12-26	303.14	305.61	302.99	304.33	54241
2014-12-29	303.48	306.92	302.99	305.89	67773
2014-12-30	305.20	306.91	303.77	305.44	60508
2014-12-31	305.27	308.67	302.41	302.46	108918
2015-01-02	303.20	306.91	299.07	301.95	64657
2015-01-05	299.61	300.74	294.62	295.45	99456
2015-01-06	295.12	297.73	288.94	291.12	145193
2015-01-07	295.39	296.62	293.52	296.49	145503
2015-01-08	299.96	303.84	298.59	300.72	129843
2015-01-09	301.68	302.70	297.86	299.28	65467
2015-01-12	299.67	299.67	294.75	296.32	86936
2015-01-13	298.26	303.46	292.98	296.64	87928
2015-01-14	293.82	298.19	291.96	297.19	83278
2015-01-15	297.25	297.25	286.35	289.09	273424
2015-01-16	287.95	292.52	287.89	292.00	203751
2015-01-20	293.86	296.00	289.59	294.55	153251
2015-01-21	295.11	297.43	293.07	295.77	100854
2015-01-22	298.02	307.65	294.37	304.77	154213
2015-01-23	304.56	305.38	302.39	303.05	118304
2015-01-26	301.62	303.98	298.89	303.50	118221
2015-01-27	299.99	301.81	296.37	298.50	132533
2015-01-28	300.75	306.36	298.92	299.77	125939
2015-01-29	299.21	306.61	296.49	305.56	150042
2015-01-30	304.22	305.99	299.23	303.95	187788
2015-02-02	304.93	308.15	300.81	307.08	256046
2015-02-03	308.30	312.21	306.06	311.29	192092
2015-02-04	311.28	312.90	308.31	310.49	161304
2015-02-05	313.01	314.07	309.79	311.27	175968
2015-02-06	328.00	328.00	306.90	308.91	237546
2015-02-09	305.95	308.09	302.89	304.84	196037
2015-02-10	305.77	307.05	302.02	302.88	165347
2015-02-11	302.95	305.98	301.96	303.42	107964
2015-02-12	305.83	308.58	305.83	307.13	151258
2015-02-13	306.73	308.91	305.64	307.00	111656
2015-02-17	306.52	310.25	305.02	309.13	147286
2015-02-18	308.04	311.94	306.32	310.00	111847
2015-02-19	309.39	311.99	308.43	309.22	98328
2015-02-20	308.44	314.19	306.48	313.63	90520
2015-02-23	313.63	314.95	310.80	312.47	80474
2015-02-24	312.75	314.75	312.22	313.04	76860
2015-02-25	313.09	318.61	311.57	316.92	113167
2015-02-26	315.89	317.55	314.30	314.66	83589
2015-02-27	313.81	316.19	313.69	314.17	73900
2015-03-02	314.07	318.25	311.65	317.52	113917
2015-03-03	317.22	317.96	311.67	315.19	100208
2015-03-04	312.74	315.16	309.83	312.98	93683
2015-03-05	313.50	314.78	311.45	313.66	209166
2015-03-06	312.58	314.27	310.53	310.97	141648
2015-03-09	308.93	312.62	308.74	310.38	130540
2015-03-10	308.15	309.61	305.52	306.27	144958
2015-03-11	306.74	310.57	305.89	309.46	114661
2015-03-12	312.07	317.92	311.68	317.09	88613
2015-03-13	317.03	318.75	313.01	314.65	118055
2015-03-16	317.57	322.04	316.49	320.73	113759
2015-03-17	318.22	320.89	316.08	320.54	182633
2015-03-18	316.20	326.57	316.20	324.39	130395
2015-03-19	327.96	332.47	325.07	330.71	166751
2015-03-20	331.83	332.45	330.26	331.84	249270
2015-03-23	332.42	333.45	328.51	328.67	79645
2015-03-24	327.77	329.46	324.87	325.17	111164
2015-03-25	325.31	327.65	320.09	320.40	80567
2015-03-26	318.61	320.84	318.15	318.88	84417
2015-03-27	319.62	324.55	318.64	323.29	60493
2015-03-30	323.89	327.67	323.57	324.83	111004
2015-03-31	321.92	331.02	321.92	328.65	156118
2015-04-01	327.42	327.42	320.54	325.09	127450
2015-04-02	323.31	326.70	319.70	321.47	141823
2015-04-06	320.29	327.02	320.29	326.16	151764
2015-04-07	326.50	329.71	322.88	322.90	114238
2015-04-08	322.90	327.46	322.42	326.77	126549
2015-04-09	325.95	329.42	324.26	329.23	122246
2015-04-10	331.17	332.13	327.13	331.15	71748
2015-04-13	331.34	333.47	327.10	327.60	103591
2015-04-14	327.74	328.14	323.71	324.50	89612
2015-04-15	325.41	328.26	325.27	327.09	73694
2015-04-16	327.48	327.58	324.55	325.74	54936
2015-04-17	324.28	325.24	319.04	320.54	112521
2015-04-20	321.84	325.01	320.68	323.19	104175
2015-04-21	325.08	325.08	322.52	323.48	46639
2015-04-22	322.60	324.53	320.28	324.14	71067
2015-04-23	324.24	326.65	323.07	324.36	63163
2015-04-24	324.52	326.47	321.41	322.06	61962
2015-04-27	322.56	324.85	319.25	320.02	88496
2015-04-28	320.08	323.74	317.82	322.43	70626
2015-04-29	321.40	322.84	318.17	320.56	125365
2015-04-30	318.08	323.77	315.19	317.01	185474
2015-05-01	318.18	322.12	317.31	320.50	149409
2015-05-04	320.97	324.25	320.97	324.04	85221
2015-05-05	322.59	324.87	318.95	321.23	146100
2015-05-06	321.32	323.68	319.28	323.39	156845
2015-05-07	324.53	325.75	319.72	321.89	145248
2015-05-08	338.25	338.49	324.66	326.29	338248
2015-05-11	325.04	327.46	323.65	325.02	183740
2015-05-12	323.87	324.60	321.32	321.61	192241
2015-05-13	323.33	326.00	320.59	323.42	192875
2015-05-14	324.81	325.62	322.72	325.60	139538
2015-05-15	326.57	327.61	323.74	325.62	130325
2015-05-18	324.25	328.22	324.02	327.55	126672
2015-05-19	328.01	330.48	326.37	329.59	127897
2015-05-20	329.59	332.23	327.86	331.30	109473
2015-05-21	331.60	333.20	328.20	330.84	142951
2015-05-22	330.44	331.55	328.60	330.59	110284
2015-05-26	328.30	328.30	324.03	325.28	146508
2015-05-27	326.73	330.21	326.65	330.02	129628
2015-05-28	329.44	331.21	327.63	328.18	126642
2015-05-29	326.42	328.11	324.00	324.68	171028
2015-06-01	325.16	327.71	321.80	325.61	132173
2015-06-02	324.94	330.99	322.99	329.21	137616
2015-06-03	331.18	336.40	329.53	336.13	185526
2015-06-04	334.76	336.58	329.14	329.89	112745
2015-06-05	329.10	330.78	328.03	329.66	150346
2015-06-08	329.46	331.09	327.55	328.32	83301
2015-06-09	329.48	333.29	327.58	332.66	138792
2015-06-10	333.62	338.02	333.62	336.89	118123
2015-06-11	337.75	340.25	337.20	340.09	138816
2015-06-12	338.87	340.05	335.90	337.54	87907
2015-06-15	336.48	337.59	331.34	336.61	109740
2015-06-16	335.61	340.02	335.61	339.41	159286
2015-06-17	340.58	343.52	338.89	343.14	131664
2015-06-18	342.91	346.67	341.15	342.04	192915
2015-06-19	343.08	343.08	337.98	338.00	144793
2015-06-22	340.71	343.68	338.65	343.29	243745
2015-06-23	343.34	345.65	341.97	343.44	113007
2015-06-24	343.73	344.85	341.07	342.45	143495
2015-06-25	342.76	343.43	337.29	342.48	163310
2015-06-26	343.48	346.14	340.47	343.12	225384
2015-06-29	340.75	342.79	337.86	339.00	171146
2015-06-30	342.00	342.37	338.73	341.46	133789
2015-07-01	343.96	348.27	341.96	344.96	229484
2015-07-02	345.52	346.80	342.87	346.46	112941
2015-07-06	343.93	348.87	341.85	346.13	111482
2015-07-07	346.85	346.85	341.70	345.28	183722
2015-07-08	342.49	343.26	327.74	329.01	486320
2015-07-09	333.43	333.43	327.93	329.10	150986
2015-07-10	331.61	335.58	331.11	334.64	138926
2015-07-13	337.20	340.29	335.96	339.79	149837
2015-07-14	340.79	342.74	339.82	341.88	120817
2015-07-15	342.96	343.35	339.49	340.87	160667
2015-07-16	343.23	345.98	340.54	345.67	262524
2015-07-17	345.57	346.61	343.56	345.01	131007
2015-07-20	346.01	350.11	344.99	346.92	202690
2015-07-21	345.95	348.30	339.03	341.00	295768
2015-07-22	340.73	347.00	339.72	340.35	237934
2015-07-23	341.35	342.90	336.83	337.52	194948
2015-07-24	337.60	340.91	334.58	335.73	157110
2015-07-27	334.00	334.00	328.30	329.57	291410
2015-07-28	332.25	336.92	329.76	334.99	198020
2015-07-29	334.66	341.26	333.11	337.75	132031
2015-07-30	337.64	344.26	334.11	340.38	159149
2015-07-31	336.97	338.00	327.43	337.60	451493
2015-08-03	338.41	339.54	330.94	332.99	215137
2015-08-04	332.51	335.52	328.99	330.00	147949
2015-08-05	332.08	334.91	330.03	332.96	160766
2015-08-06	332.48	335.80	326.00	327.10	157666
2015-08-07	327.37	329.67	324.09	329.33	180498
2015-08-10	329.21	336.00	329.21	334.12	192522
2015-08-11	329.50	330.99	325.10	327.50	226933
2015-08-12	325.00	327.71	316.00	319.41	341889
2015-08-13	318.85	325.06	318.85	321.61	169923
2015-08-14	320.80	324.00	318.44	322.03	113197
2015-08-17	320.61	327.31	318.10	326.60	90965
2015-08-18	326.50	329.93	323.32	325.11	121543
2015-08-19	323.22	324.11	318.87	320.92	118556
2015-08-20	317.71	323.53	310.74	311.29	187955
2015-08-21	306.67	310.86	302.42	304.76	340653
2015-08-24	288.28	301.04	280.55	291.08	443628
2015-08-25	298.98	300.29	285.58	287.67	337029
2015-08-26	294.76	301.56	288.33	298.95	293685
2015-08-27	302.96	306.09	298.66	305.69	147372
2015-08-28	304.17	306.61	299.66	300.20	217421
2015-08-31	299.80	300.38	294.81	296.55	235393
2015-09-01	289.69	292.76	285.97	286.79	247710
2015-09-02	290.55	297.18	287.03	297.18	173907
2015-09-03	297.64	301.04	294.14	296.27	150444
2015-09-04	293.24	295.95	288.48	288.99	307776
2015-09-08	297.25	301.55	294.71	298.25	223869
2015-09-09	302.04	304.63	297.00	298.09	249218
2015-09-10	295.00	296.84	289.18	290.96	373325
2015-09-11	290.51	302.41	287.78	299.77	396383
2015-09-14	299.34	300.02	293.89	294.50	195818
2015-09-15	295.50	298.46	293.44	296.40	130236
2015-09-16	297.16	302.23	294.67	299.86	148394
2015-09-17	300.41	306.40	297.88	303.14	188176
2015-09-18	300.69	301.03	292.92	293.45	432051
2015-09-21	294.19	298.28	291.41	292.33	166913
2015-09-22	288.46	291.26	284.62	285.57	358496
2015-09-23	285.79	287.50	280.95	281.73	285825
2015-09-24	278.91	281.23	276.36	279.18	271874
2015-09-25	281.42	285.00	277.54	281.09	237197
2015-09-28	278.71	282.20	275.30	277.62	208641
2015-09-29	277.72	283.43	277.20	282.43	268029
2015-09-30	285.81	288.24	282.89	284.74	319036
2015-10-01	285.12	288.04	281.55	284.19	231823
2015-10-02	280.83	290.26	280.28	290.21	94386
2015-10-05	292.97	295.90	286.51	289.78	222951
2015-10-06	288.50	288.51	279.31	284.46	277612
2015-10-07	285.23	292.65	283.67	287.60	415196
2015-10-08	286.50	293.47	284.51	292.17	168737
2015-10-09	292.60	295.20	290.06	293.71	166568
2015-10-12	293.70	297.77	292.27	295.52	119027
2015-10-13	293.30	297.79	290.29	291.19	98009
2015-10-14	290.78	292.93	282.35	283.27	259988
2015-10-15	284.42	288.32	282.05	288.01	216097
2015-10-16	289.01	292.35	286.18	291.33	153547
2015-10-19	290.94	295.83	290.03	291.40	137194
2015-10-20	290.94	296.11	290.73	294.43	170886
2015-10-21	296.28	300.03	292.86	293.13	222587
2015-10-22	294.26	302.40	294.26	300.44	274840
2015-10-23	303.61	306.22	300.45	304.27	185215
2015-10-26	302.75	302.75	297.73	300.68	186399
2015-10-27	300.40	305.84	297.02	300.57	204788
2015-10-28	301.90	307.69	299.88	307.37	180518
2015-10-29	305.46	311.24	305.46	309.43	209546
2015-10-30	309.62	312.52	307.26	310.99	212965
2015-11-02	311.37	314.40	310.25	313.08	158791
2015-11-03	311.49	315.47	310.61	314.25	553966
2015-11-04	314.47	315.73	311.73	312.88	176831
2015-11-05	314.00	315.48	310.62	312.36	283367
2015-11-06	325.00	334.44	316.19	327.66	361950
2015-11-09	326.97	330.48	323.31	328.09	246376
2015-11-10	326.87	332.23	325.81	331.70	229447
2015-11-11	333.24	336.62	332.10	332.83	225886
2015-11-12	330.52	333.39	324.99	325.11	160977
2015-11-13	325.27	330.16	323.94	328.19	164997
2015-11-16	326.72	333.55	326.72	333.05	173720
2015-11-17	333.08	339.00	331.85	336.32	170771
2015-11-18	337.80	341.79	334.10	341.14	218252
2015-11-19	340.48	341.74	337.15	340.00	155447
2015-11-20	340.00	347.06	338.29	343.57	191661
2015-11-23	343.57	343.61	336.90	340.57	196529
2015-11-24	337.56	340.52	334.93	340.15	183004
2015-11-25	339.49	342.07	338.14	340.00	164053
2015-11-27	340.82	345.16	339.45	344.77	103870
2015-11-30	344.11	345.45	341.24	342.78	171803
2015-12-01	344.49	346.44	339.55	342.17	175318
2015-12-02	341.23	344.32	335.31	336.12	198118
2015-12-03	336.48	338.20	330.02	332.17	250624
2015-12-04	332.35	341.05	331.83	338.72	207028
2015-12-07	337.19	339.92	335.40	338.66	137073
2015-12-08	338.06	339.95	330.58	334.36	274370
2015-12-09	332.63	335.65	328.02	331.53	222706
2015-12-10	331.42	336.60	325.40	333.63	134803
2015-12-11	330.20	332.47	327.93	330.38	148592
2015-12-14	329.67	334.83	329.64	334.45	178587
2015-12-15	336.67	339.79	332.89	336.18	138884
2015-12-16	338.99	341.23	335.88	340.70	177489
2015-12-17	340.81	343.79	332.06	332.06	164170
2015-12-18	331.87	335.05	329.28	331.06	332431
2015-12-21	332.57	337.26	330.13	332.73	142875
2015-12-22	333.60	339.17	331.16	337.11	132898
2015-12-23	338.67	341.30	336.60	340.02	140135
2015-12-24	339.50	342.62	337.67	341.86	48397
2015-12-28	340.40	343.92	339.55	343.46	101173
2015-12-29	345.30	348.39	345.23	345.75	90141
2015-12-30	345.53	347.22	343.30	344.14	59404
2015-12-31	342.52	344.72	338.72	339.13	83849
2016-01-04	333.07	334.77	325.71	329.34	210604
2016-01-05	330.29	336.80	328.70	331.38	131832
2016-01-06	328.24	331.34	322.37	324.74	194999
2016-01-07	318.79	320.36	314.87	315.73	229581
2016-01-08	318.72	321.40	313.35	313.93	210090
2016-01-11	315.39	319.99	308.78	310.86	216054
2016-01-12	312.38	317.50	310.46	317.02	340046
2016-01-13	318.40	326.64	310.64	311.58	161946
2016-01-14	312.33	316.61	309.03	310.66	184214
2016-01-15	303.00	314.48	301.34	313.62	309025
2016-01-19	316.45	316.90	305.12	308.43	218316
2016-01-20	304.53	309.52	298.02	307.45	263180
2016-01-21	307.90	309.50	302.85	307.08	172485
2016-01-22	310.10	323.15	310.10	316.25	335970
2016-01-25	316.09	319.35	314.21	316.02	203432
2016-01-26	316.41	317.21	313.78	315.23	153747
2016-01-27	314.28	316.82	310.82	312.85	208159
2016-01-28	315.39	315.39	306.39	307.40	220806
2016-01-29	308.39	313.31	307.61	312.85	669062
2016-02-01	310.29	319.06	310.29	317.32	306353
2016-02-02	314.48	316.15	310.95	311.72	183077
2016-02-03	312.42	313.87	303.08	309.26	357594
2016-02-04	308.18	318.08	307.08	313.98	425253
2016-02-05	313.68	322.24	307.00	311.68	487232
2016-02-08	308.43	309.70	292.89	298.14	346800
2016-02-09	294.97	308.71	291.33	307.00	301346
2016-02-10	309.67	315.14	306.89	307.56	199083
2016-02-11	301.95	304.55	295.89	299.31	196121
2016-02-12	301.31	307.07	299.53	307.07	131236
2016-02-16	310.26	314.43	308.58	312.69	165866
2016-02-17	314.00	321.81	313.34	321.43	195817
2016-02-18	321.41	321.98	315.03	316.80	151349
2016-02-19	314.57	322.14	314.57	322.14	164301
2016-02-22	325.69	325.98	321.87	324.08	162116
2016-02-23	322.96	329.83	314.70	316.34	167593
2016-02-24	313.72	316.39	309.92	315.25	130531
2016-02-25	317.21	319.44	314.07	318.03	101705
2016-02-26	318.94	320.55	316.63	316.75	88492
2016-02-29	317.06	319.09	314.69	314.91	189811
2016-03-01	316.57	331.90	316.57	329.41	236427
2016-03-02	329.00	331.71	325.00	330.00	177689
2016-03-03	329.81	333.26	328.70	332.45	138435
2016-03-04	331.62	337.75	326.70	334.48	155328
2016-03-07	333.20	336.44	331.33	335.95	124320
2016-03-08	331.21	336.40	330.43	334.53	207932
2016-03-09	335.77	335.77	327.77	329.87	192820
2016-03-10	331.90	335.56	325.70	329.29	130148
2016-03-11	332.26	337.56	332.10	335.70	76227
2016-03-14	335.49	338.58	328.10	333.69	141130
2016-03-15	331.92	334.33	329.30	332.73	94219
2016-03-16	332.45	337.44	332.44	336.74	81939
2016-03-17	337.08	337.14	332.43	332.49	160556
2016-03-18	331.34	338.43	331.34	334.92	331219
2016-03-21	334.43	336.61	332.82	334.82	109101
2016-03-22	332.04	338.94	332.04	336.86	95726
2016-03-23	337.33	339.75	335.12	337.18	111688
2016-03-24	335.24	338.38	334.53	337.89	77507
2016-03-28	339.06	342.57	338.36	342.04	136326
2016-03-29	340.55	348.43	340.55	347.09	172396
2016-03-30	348.94	349.00	340.61	343.24	111815
2016-03-31	343.53	345.80	340.78	344.76	123820
2016-04-01	342.33	350.92	342.05	349.90	178271
2016-04-04	350.61	353.86	348.85	350.59	126387
2016-04-05	350.07	359.62	345.51	348.39	113529
2016-04-06	349.79	357.01	348.52	356.50	245313
2016-04-07	354.05	355.95	344.01	347.76	197205
2016-04-08	351.39	353.84	349.03	350.28	118137
2016-04-11	351.63	355.75	346.92	350.67	134284
2016-04-12	350.65	355.61	349.35	354.08	108598
2016-04-13	356.26	361.48	350.22	359.34	126551
2016-04-14	359.14	363.43	355.28	358.95	82904
2016-04-15	358.70	361.91	354.72	360.29	152574
2016-04-18	359.70	365.26	357.59	361.23	102826
2016-04-19	361.07	362.78	359.96	362.18	83226
2016-04-20	361.44	364.07	352.71	359.71	224466
2016-04-21	362.36	368.41	356.85	365.14	126764
2016-04-22	366.68	367.84	361.62	365.71	113560
2016-04-25	364.27	365.54	357.37	361.45	181840
2016-04-26	363.57	363.57	359.27	361.66	112891
2016-04-27	362.97	366.97	360.77	365.49	95084
2016-04-28	363.68	367.09	357.50	359.32	168495
2016-04-29	357.08	360.07	353.98	357.95	144467
2016-05-02	358.23	363.83	357.78	362.99	135793
2016-05-03	359.25	360.83	356.77	359.13	84191
2016-05-04	357.78	357.78	351.14	354.69	159510
2016-05-05	357.13	364.05	356.16	364.05	241012
2016-05-06	362.59	363.14	348.00	357.26	313161
2016-05-09	356.70	362.64	356.70	359.94	173134
2016-05-10	361.68	367.19	353.53	366.42	221700
2016-05-11	363.96	366.49	361.10	363.42	225253
2016-05-12	365.25	370.10	363.33	369.23	288215
2016-05-13	367.31	372.00	362.14	367.93	270830
2016-05-16	368.21	371.98	366.65	369.89	154322
2016-05-17	370.40	373.47	363.30	365.65	213277
2016-05-18	363.88	371.28	362.66	367.82	144443
2016-05-19	367.52	375.73	360.80	363.35	262117
2016-05-20	365.37	369.33	360.81	364.05	348741
2016-05-23	365.24	369.10	362.36	366.21	230295
2016-05-24	366.71	371.80	365.01	371.16	260682
2016-05-25	371.00	374.64	368.03	368.57	193268
2016-05-26	368.16	371.98	367.40	370.19	214701
2016-05-27	371.85	373.73	369.76	371.61	139420
2016-05-31	373.80	375.49	370.97	375.32	255382
2016-06-01	373.10	377.78	368.64	375.94	157134
2016-06-02	376.83	377.58	374.54	377.37	125202
2016-06-03	376.17	376.17	372.02	374.10	217809
2016-06-06	375.70	378.73	372.91	377.99	154056
2016-06-07	378.38	378.97	376.13	377.58	118288
2016-06-08	377.51	385.00	376.07	384.05	275726
2016-06-09	383.22	386.68	379.67	385.50	162672
2016-06-10	381.28	383.08	377.11	377.69	214475
2016-06-13	374.16	380.20	371.20	375.10	152740
2016-06-14	373.66	375.60	371.57	373.30	95698
2016-06-15	375.39	377.58	372.07	372.30	78755
2016-06-16	370.69	375.26	368.61	374.45	83818
2016-06-17	373.33	376.13	367.48	369.82	205757
2016-06-20	374.12	377.74	374.12	375.99	107874
2016-06-21	376.54	377.94	373.29	374.74	119261
2016-06-22	375.60	383.56	374.61	377.94	106758
2016-06-23	377.14	382.02	375.86	381.56	172302
2016-06-24	366.20	373.87	360.55	361.60	351501
2016-06-27	358.79	362.69	343.61	348.52	381358
2016-06-28	351.95	357.75	348.99	357.50	192766
2016-06-29	361.60	362.57	357.26	360.65	152229
2016-06-30	360.52	364.95	359.49	364.92	361398
2016-07-01	365.01	371.74	365.01	368.96	134221
2016-07-05	365.12	369.87	361.75	363.19	204790
2016-07-06	359.83	367.85	357.57	366.61	133674
2016-07-07	366.34	367.92	363.45	366.75	94531
2016-07-08	370.87	377.19	370.87	373.03	113935
2016-07-11	375.86	377.33	372.47	375.32	105949
2016-07-12	378.32	381.98	377.93	379.11	133653
2016-07-13	378.15	381.49	378.15	379.43	88504
2016-07-14	383.38	386.51	383.19	385.17	153394
2016-07-15	386.00	387.77	384.46	385.09	67652
2016-07-18	385.86	387.17	382.38	384.47	118962
2016-07-19	382.96	385.08	381.35	385.04	98928
2016-07-20	386.81	391.18	386.33	389.47	82315
2016-07-21	387.68	389.18	382.50	385.26	111801
2016-07-22	384.57	388.35	381.97	387.08	76372
2016-07-25	387.61	387.61	380.35	383.64	67199
2016-07-26	383.71	390.22	383.71	387.98	185604
2016-07-27	387.64	393.68	386.63	391.02	119994
2016-07-28	392.10	400.67	390.11	397.69	195619
2016-07-29	401.33	412.48	399.87	411.21	264419
2016-08-01	410.93	416.75	409.26	410.74	155573
2016-08-02	411.36	411.36	400.17	400.32	243507
2016-08-03	399.07	400.99	397.56	398.98	198444
2016-08-04	398.43	400.00	395.73	396.14	212459
2016-08-05	397.06	399.58	395.16	398.93	195399
2016-08-08	399.86	400.15	397.09	398.45	156312
2016-08-09	398.02	401.15	398.01	400.05	92127
2016-08-10	400.42	403.19	398.32	401.87	134023
2016-08-11	404.04	406.26	401.98	403.40	92407
2016-08-12	401.05	404.01	399.62	399.93	127567
2016-08-15	401.70	403.68	399.61	403.33	106830
2016-08-16	402.64	404.56	399.40	399.86	89319
2016-08-17	400.84	402.62	398.67	401.10	102556
2016-08-18	400.20	406.48	400.20	405.49	167674
2016-08-19	404.73	410.38	402.21	407.97	207803
2016-08-22	405.97	409.91	405.35	408.72	118528
2016-08-23	409.46	413.80	409.46	410.60	151838
2016-08-24	408.99	409.66	402.22	402.94	75968
2016-08-25	403.39	408.99	401.95	405.02	137425
2016-08-26	407.00	415.00	406.29	409.45	341884
2016-08-29	408.68	412.43	406.92	408.07	189592
2016-08-30	406.76	408.45	402.60	404.33	268453
2016-08-31	408.48	408.48	402.01	403.07	346039
2016-09-01	404.08	407.31	401.25	404.72	258803
2016-09-02	408.22	408.89	401.55	401.55	5345986
2016-09-06	402.50	406.41	399.41	404.81	345670
2016-09-07	405.73	406.95	402.22	406.80	354365
2016-09-08	405.87	409.20	401.62	402.54	395503
2016-09-09	399.10	399.99	388.69	388.80	256742
2016-09-12	387.25	396.06	386.01	395.56	528841
2016-09-13	392.43	396.20	388.15	394.66	350949
2016-09-14	395.44	396.77	393.77	395.35	200766
2016-09-15	396.88	401.07	395.55	399.07	146892
2016-09-16	399.18	402.34	394.49	399.78	249478
2016-09-19	400.05	402.56	397.64	400.26	291844
2016-09-20	402.48	403.89	399.90	400.88	198819
2016-09-21	402.52	403.50	396.64	403.07	212274
2016-09-22	406.33	411.72	403.55	411.17	269977
2016-09-23	407.68	410.95	407.16	408.17	240475
2016-09-26	406.61	410.65	406.08	409.78	223558
2016-09-27	410.64	414.20	409.66	414.05	215834
2016-09-28	415.81	416.15	408.81	414.38	238081
2016-09-29	412.60	412.70	406.35	407.33	168970
2016-09-30	408.73	421.24	408.43	419.83	363272
2016-10-03	418.01	420.18	417.00	418.86	231090
2016-10-04	420.19	420.79	413.91	415.84	215252
2016-10-05	416.84	418.36	414.41	416.67	180450
2016-10-06	416.51	418.94	413.29	418.82	127030
2016-10-07	418.49	418.49	414.12	417.00	153262
2016-10-10	420.55	424.13	419.88	423.46	166030
2016-10-11	422.51	422.51	409.55	411.44	198824
2016-10-12	411.76	411.76	409.38	410.28	167929
2016-10-13	407.63	407.63	403.05	405.68	194084
2016-10-14	409.64	410.40	405.55	406.61	175392
2016-10-17	404.97	409.48	403.50	409.11	229112
2016-10-18	413.36	416.27	408.85	410.07	154249
2016-10-19	410.30	411.97	408.46	411.34	164160
2016-10-20	410.98	412.68	409.02	410.63	115513
2016-10-21	408.12	408.18	404.88	407.23	147527
2016-10-24	414.48	414.99	409.66	414.29	175745
2016-10-25	412.49	412.49	401.71	401.92	258539
2016-10-26	401.41	403.12	397.39	399.63	225561
2016-10-27	402.68	406.58	395.87	397.73	256193
2016-10-28	397.79	404.00	397.58	400.67	198196
2016-10-31	402.41	405.59	401.22	404.08	184337
2016-11-01	404.62	407.21	400.91	402.60	237257
2016-11-02	401.27	403.82	400.07	401.11	244536
2016-11-03	401.42	402.41	395.61	397.95	246764
2016-11-04	415.00	424.39	415.00	420.46	430821
2016-11-07	425.00	429.65	422.71	429.26	373242
2016-11-08	429.18	432.00	424.91	429.91	213975
2016-11-09	434.50	434.50	423.90	426.04	277474
2016-11-10	429.58	430.64	419.26	425.24	304845
2016-11-11	421.95	426.36	415.78	422.30	188914
2016-11-14	427.00	431.99	418.30	419.28	269247
2016-11-15	419.79	428.03	417.76	426.57	229473
2016-11-16	427.01	428.38	420.15	421.33	220522
2016-11-17	420.99	423.10	417.50	418.48	205719
2016-11-18	417.97	418.89	412.45	414.97	203262
2016-11-21	417.35	417.55	411.65	417.12	139746
2016-11-22	419.51	419.72	413.06	416.20	240645
2016-11-23	415.79	420.00	413.77	419.85	94073
2016-11-25	419.76	423.78	418.20	419.15	74314
2016-11-28	417.67	422.46	414.96	415.81	147273
2016-11-29	416.86	423.40	415.46	421.70	167962
2016-11-30	420.51	423.86	412.02	412.02	172225
2016-12-01	414.42	418.12	407.87	408.90	177575
2016-12-02	408.12	413.01	408.12	410.83	168676
2016-12-05	414.31	415.88	412.05	412.93	159068
2016-12-06	413.10	419.74	413.10	418.59	146230
2016-12-07	417.10	420.98	408.65	419.29	253823
2016-12-08	417.83	420.84	414.74	418.70	273039
2016-12-09	418.69	423.93	416.07	421.74	233126
2016-12-12	418.08	424.13	417.39	423.08	226545
2016-12-13	425.70	430.56	422.78	425.77	187590
2016-12-14	425.64	426.86	418.76	419.56	204935
2016-12-15	419.02	427.09	419.02	425.73	227081
2016-12-16	425.32	427.89	421.46	421.96	280469
2016-12-19	420.65	426.65	420.10	421.25	158828
2016-12-20	421.13	425.73	421.06	425.40	155027
2016-12-21	426.23	427.09	422.76	423.06	177971
2016-12-22	422.45	426.27	419.43	423.07	175238
2016-12-23	424.17	427.09	423.17	426.07	95113
2016-12-27	427.59	431.02	427.03	427.33	96220
2016-12-28	429.23	430.10	418.54	420.58	120468
2016-12-29	419.92	422.14	418.45	420.32	118046
2016-12-30	421.98	423.59	417.03	418.56	124183
2017-01-03	421.93	426.92	420.80	422.35	201233
2017-01-04	424.41	430.38	421.90	426.72	234994
2017-01-05	427.45	429.79	421.01	422.52	257653
2017-01-06	422.53	432.99	422.53	432.56	208265
2017-01-09	430.50	433.78	425.35	426.38	216819
2017-01-10	428.79	432.84	424.82	429.94	171424
2017-01-11	429.76	430.05	421.72	425.74	115424
2017-01-12	423.53	424.62	421.44	421.92	192978
2017-01-13	422.94	426.48	421.01	424.45	112373
2017-01-17	424.27	427.80	420.28	421.74	115712
2017-01-18	421.06	422.59	417.64	421.73	162830
2017-01-19	420.55	424.45	415.00	415.72	168873
2017-01-20	416.54	419.85	413.49	415.00	195399
2017-01-23	415.97	416.73	408.97	414.52	203009
2017-01-24	414.98	417.62	410.06	417.50	229495
2017-01-25	416.46	423.24	416.46	419.34	234975
2017-01-26	419.62	421.75	416.22	421.22	109617
2017-01-27	420.27	426.31	419.31	423.13	99529
2017-01-30	421.00	422.51	415.59	422.06	166948
2017-01-31	422.35	427.02	420.03	426.63	194766
2017-02-01	427.12	435.89	427.12	435.50	376322
2017-02-02	434.42	436.47	430.59	433.64	276207
2017-02-03	447.90	467.14	443.45	462.67	506405
2017-02-06	461.81	466.98	457.99	465.84	379775
2017-02-07	466.49	467.69	458.72	463.23	275677
2017-02-08	462.33	464.56	459.34	461.37	199511
2017-02-09	460.80	468.60	460.80	465.43	156724
2017-02-10	464.64	467.65	461.75	465.40	138539
2017-02-13	466.44	466.99	462.28	463.85	221180
2017-02-14	461.43	465.75	460.00	463.31	254050
2017-02-15	462.28	466.82	460.26	465.23	167081
2017-02-16	466.80	467.72	462.25	466.28	118154
2017-02-17	465.71	471.55	464.30	471.55	166443
2017-02-21	472.22	475.49	470.54	473.71	182794
2017-02-22	474.20	477.76	472.08	473.47	132994
2017-02-23	475.98	475.98	470.01	472.62	111599
2017-02-24	471.96	475.48	470.76	475.46	108126
2017-02-27	475.90	477.44	474.88	475.35	109725
2017-02-28	474.15	478.19	473.59	476.22	182431
2017-03-01	480.00	485.09	477.82	483.65	196312
2017-03-02	484.42	488.50	480.91	481.49	179000
2017-03-03	481.13	482.63	478.65	481.71	122806
2017-03-06	479.30	481.26	478.71	479.59	124728
2017-03-07	478.97	485.03	475.96	481.30	197382
2017-03-08	480.78	484.45	480.78	481.91	150908
2017-03-09	481.01	486.48	481.01	484.04	95034
2017-03-10	487.44	489.92	483.67	486.90	103612
2017-03-13	488.04	488.85	483.80	485.45	145891
2017-03-14	484.99	487.02	478.62	481.37	136462
2017-03-15	482.18	487.61	481.74	485.50	200869
2017-03-16	484.32	485.30	479.30	480.16	177622
2017-03-17	480.79	483.11	478.08	481.83	219112
2017-03-20	481.88	483.20	479.09	481.07	131961
2017-03-21	483.25	485.89	472.40	473.36	248338
2017-03-22	475.12	481.62	471.14	477.38	207606
2017-03-23	477.10	480.63	475.21	478.27	176764
2017-03-24	479.30	481.83	476.86	478.59	132483
2017-03-27	476.83	479.90	474.30	478.94	110916
2017-03-28	478.26	480.84	476.29	479.54	101465
2017-03-29	477.48	481.15	476.90	478.14	119965
2017-03-30	476.30	479.96	476.30	478.69	90534
2017-03-31	477.51	481.44	477.51	478.91	156277
2017-04-03	478.32	481.65	476.11	477.87	159469
2017-04-04	477.90	480.65	475.52	476.57	117596
2017-04-05	478.22	482.96	476.60	476.88	207274
2017-04-06	477.40	481.92	476.44	480.54	107270
2017-04-07	480.69	484.47	480.21	482.89	140519
2017-04-10	485.69	488.46	480.80	481.14	194492
2017-04-11	482.07	483.10	477.02	480.04	88906
2017-04-12	481.69	481.69	475.92	477.02	181976
2017-04-13	476.46	479.14	472.44	473.87	113613
2017-04-17	475.01	481.76	473.55	481.18	97713
2017-04-18	477.07	480.33	474.32	477.88	115170
2017-04-19	480.69	494.10	478.31	492.87	282361
2017-04-20	494.73	494.78	489.12	489.79	194315
2017-04-21	489.91	493.84	487.71	490.47	156850
2017-04-24	496.51	499.08	494.59	498.73	108457
2017-04-25	502.58	511.52	499.91	509.44	191056
2017-04-26	510.01	515.11	507.91	512.99	164931
2017-04-27	514.96	518.32	512.99	513.30	106247
2017-04-28	512.52	514.75	511.39	513.42	120002
2017-05-01	514.43	519.41	513.65	513.71	185395
2017-05-02	524.39	524.39	512.48	516.66	186678
2017-05-03	515.51	515.70	508.24	513.43	153193
2017-05-04	512.30	520.18	512.30	519.31	208567
2017-05-05	549.90	566.49	542.22	544.14	419533
2017-05-08	543.19	546.08	540.78	542.59	194091
2017-05-09	545.00	548.96	544.43	547.43	169965
2017-05-10	547.00	554.38	544.75	552.54	242278
2017-05-11	548.96	554.11	545.54	552.74	95939
2017-05-12	550.89	556.99	550.89	556.11	160144
2017-05-15	556.30	565.05	555.50	564.40	207074
2017-05-16	564.06	567.12	562.76	565.82	101550
2017-05-17	561.12	565.20	557.82	558.34	164323
2017-05-18	558.35	563.63	556.39	561.50	161116
2017-05-19	563.10	566.37	559.07	564.09	198894
2017-05-22	563.95	570.00	563.94	569.80	126872
2017-05-23	570.00	573.18	565.25	570.75	140924
2017-05-24	571.41	574.50	569.08	573.85	104175
2017-05-25	575.00	577.52	573.14	577.10	83047
2017-05-26	577.00	582.20	577.00	578.40	86277
2017-05-30	578.40	580.21	575.62	579.85	131156
2017-05-31	582.83	584.36	579.68	582.81	231402
2017-06-01	583.07	589.21	580.34	588.86	139083
2017-06-02	593.92	598.51	589.66	597.12	147322
2017-06-05	596.30	597.98	593.20	595.46	112787
2017-06-06	594.40	597.99	593.06	593.50	168160
2017-06-07	595.37	601.62	595.37	601.16	109775
2017-06-08	602.33	604.99	597.65	601.15	113496
2017-06-09	600.63	604.47	590.01	593.95	109197
2017-06-12	594.30	594.30	572.75	577.63	300098
2017-06-13	581.03	586.00	579.22	584.43	253827
2017-06-14	582.43	586.03	577.94	581.77	165407
2017-06-15	576.45	584.70	576.45	584.23	215070
2017-06-16	584.91	589.90	583.85	587.38	217197
2017-06-19	589.59	597.41	589.59	594.78	195763
2017-06-20	594.54	596.78	592.10	592.90	174414
2017-06-21	591.32	599.52	587.29	598.54	194092
2017-06-22	598.74	599.86	593.00	595.76	191772
2017-06-23	597.83	601.99	594.31	599.64	187023
2017-06-26	600.35	601.93	595.92	596.14	183933
2017-06-27	595.07	596.49	590.40	591.12	108538
2017-06-28	594.14	596.53	590.31	594.67	123403
2017-06-29	594.82	594.82	581.36	583.87	179469
2017-06-30	585.31	590.65	583.93	588.54	142621
2017-07-03	593.01	595.01	588.04	588.40	95980
2017-07-05	587.96	592.56	586.73	588.00	272132
2017-07-06	586.57	588.45	582.51	584.74	177366
2017-07-07	587.10	591.91	585.35	588.18	411746
2017-07-10	589.15	594.25	587.59	593.00	164720
2017-07-11	594.33	595.65	589.30	592.58	243825
2017-07-12	595.85	602.89	594.03	602.35	169301
2017-07-13	606.22	606.64	598.87	603.01	217005
2017-07-14	603.80	607.51	601.30	604.76	159579
2017-07-17	604.91	612.94	603.47	609.72	231960
2017-07-18	608.70	612.21	605.41	606.48	169338
2017-07-19	607.99	611.34	605.87	608.76	122309
2017-07-20	614.38	614.38	605.75	610.32	132581
2017-07-21	608.57	616.40	608.57	613.49	106720
2017-07-24	613.32	616.57	611.30	614.99	76589
2017-07-25	618.13	618.13	599.84	600.90	206627
2017-07-26	600.40	603.65	595.89	597.85	177647
2017-07-27	598.48	599.39	585.02	595.21	190829
2017-07-28	588.00	590.68	575.05	578.06	304856
2017-07-31	580.52	581.31	573.00	573.08	185273
2017-08-01	576.47	578.65	570.09	573.52	298350
2017-08-02	577.08	578.55	570.15	577.00	211326
2017-08-03	577.05	577.97	573.58	577.64	120882
2017-08-04	577.39	578.00	573.60	576.61	120911
2017-08-07	576.66	582.08	575.25	581.62	148673
2017-08-08	581.91	583.97	574.73	575.19	123015
2017-08-09	575.25	580.26	573.06	575.57	129207
2017-08-10	573.95	576.93	570.08	571.25	127783
2017-08-11	571.92	582.43	571.92	577.58	141233
2017-08-14	579.41	586.10	579.41	582.08	146968
2017-08-15	584.18	585.89	576.12	580.78	141664
2017-08-16	583.12	586.04	579.00	584.96	87203
2017-08-17	582.33	585.50	573.47	573.84	91813
2017-08-18	572.56	577.60	570.90	574.64	117773
2017-08-21	575.00	580.56	572.84	579.95	124381
2017-08-22	581.79	593.62	580.81	592.68	147720
2017-08-23	590.57	594.01	586.34	590.01	114840
2017-08-24	591.54	594.08	587.55	591.83	90390
2017-08-25	594.09	594.09	587.19	590.38	107074
2017-08-28	591.94	595.16	589.76	594.06	67676
2017-08-29	590.96	594.00	589.13	591.96	110724
2017-08-30	590.99	598.49	589.78	598.40	107075
2017-08-31	599.00	607.28	597.32	605.09	162677
2017-09-01	606.74	609.00	600.19	602.94	116084
2017-09-05	599.32	604.76	595.65	603.25	196928
2017-09-06	605.13	606.70	599.80	605.47	112086
2017-09-07	606.92	613.60	602.16	611.83	156187
2017-09-08	610.00	615.26	609.99	612.70	97542
2017-09-11	615.35	623.94	613.05	623.74	114504
2017-09-12	624.97	629.63	622.09	629.42	172435
2017-09-13	627.81	627.81	620.74	623.88	83557
2017-09-14	622.72	625.40	616.04	624.80	116329
2017-09-15	621.80	628.20	618.93	626.00	218175
2017-09-18	628.90	634.09	626.00	633.28	101362
2017-09-19	634.71	636.54	630.51	632.27	132782
2017-09-20	632.00	635.25	628.66	635.17	108678
2017-09-21	631.93	635.29	629.66	631.41	83419
2017-09-22	629.40	634.30	627.93	632.86	74087
2017-09-25	631.45	632.04	622.78	625.61	79952
2017-09-26	630.15	632.38	621.70	625.39	98020
2017-09-27	629.28	631.38	626.16	628.78	94322
2017-09-28	628.44	628.53	621.50	624.48	113495
2017-09-29	623.91	628.53	623.17	626.16	93371
2017-10-02	630.50	640.98	630.36	635.80	154972
2017-10-03	637.89	642.10	636.70	639.89	90230
2017-10-04	638.81	646.37	638.29	643.32	114630
2017-10-05	644.22	645.59	640.38	644.85	81453
2017-10-06	642.95	647.97	642.95	645.76	81331
2017-10-09	649.45	656.78	638.75	651.95	1195599
2017-10-10	653.19	655.62	648.26	652.97	95592
2017-10-11	653.96	659.78	653.65	659.70	76510
2017-10-12	657.84	661.21	657.35	660.07	115893
2017-10-13	658.97	662.99	653.45	658.65	99457
2017-10-16	661.76	668.75	661.37	666.98	93384
2017-10-17	668.55	668.55	659.83	662.22	97420
2017-10-18	664.49	664.49	655.33	655.66	111522
2017-10-19	653.65	661.91	646.21	661.19	86810
2017-10-20	664.90	670.46	663.21	668.72	84194
2017-10-23	671.40	672.64	666.66	667.37	66595
2017-10-24	670.50	670.50	663.33	669.36	62452
2017-10-25	670.27	672.69	661.40	665.43	116350
2017-10-26	667.48	670.89	660.30	667.74	138782
2017-10-27	669.02	679.73	668.21	679.00	100744
2017-10-30	680.50	680.50	671.02	675.22	107914
2017-10-31	675.27	684.78	674.79	682.63	100506
2017-11-01	685.48	694.48	685.48	689.11	126018
2017-11-02	687.18	690.59	670.66	671.60	188056
2017-11-03	649.15	658.69	635.18	646.00	391640
2017-11-06	644.64	644.64	630.36	635.11	213558
2017-11-07	635.49	639.51	621.68	624.58	234314
2017-11-08	625.79	625.79	614.65	623.72	267862
2017-11-09	621.46	627.26	617.99	626.82	167847
2017-11-10	624.01	626.74	618.98	622.66	167847
2017-11-13	619.54	633.19	617.42	630.84	193305
2017-11-14	630.00	632.82	626.15	631.37	114422
2017-11-15	630.44	630.44	622.55	625.19	162479
2017-11-16	626.48	634.13	626.48	630.50	137198
2017-11-17	627.91	631.90	622.70	630.92	97335
2017-11-20	632.11	632.95	629.61	631.92	100046
2017-11-21	633.43	634.30	627.19	627.62	94810
2017-11-22	627.62	629.76	625.38	626.35	81720
2017-11-24	626.00	635.02	625.00	635.02	48812
2017-11-27	634.40	637.49	632.10	633.76	120769
2017-11-28	634.97	637.75	632.01	634.14	95379
2017-11-29	633.70	633.70	621.21	625.44	86112
2017-11-30	625.71	634.16	625.68	629.21	201230
2017-12-01	630.91	633.29	615.31	624.64	165902
2017-12-04	626.33	628.05	606.76	606.80	228509
2017-12-05	606.89	620.21	605.30	612.25	155916
2017-12-06	610.17	617.52	610.17	615.98	92601
2017-12-07	616.35	621.86	614.89	620.15	115329
2017-12-08	623.20	625.00	620.24	623.19	104420
2017-12-11	622.05	626.43	618.84	624.67	129382
2017-12-12	622.81	626.75	619.28	625.01	113919
2017-12-13	625.27	633.35	625.27	626.39	120358
2017-12-14	626.75	631.38	622.30	629.93	196768
2017-12-15	631.56	643.56	630.15	639.94	268194
2017-12-18	642.50	644.92	640.00	642.99	209065
2017-12-19	643.78	646.75	628.98	635.07	250491
2017-12-20	636.67	644.98	626.41	626.66	172740
2017-12-21	625.51	629.98	617.58	618.43	184698
2017-12-22	618.43	618.59	611.50	614.77	179200
2017-12-26	613.01	617.20	612.11	613.53	145366
2017-12-27	612.42	620.34	609.11	615.93	154660
2017-12-28	618.84	623.17	614.15	622.60	122576
2017-12-29	625.20	629.41	619.23	619.52	137776
2018-01-02	622.44	627.20	621.53	626.10	126892
2018-01-03	624.96	636.41	624.96	631.54	145624
2018-01-04	628.88	630.25	624.91	627.03	204428
2018-01-05	629.30	640.37	626.73	637.35	208895
2018-01-08	635.93	639.10	632.12	633.18	137720
2018-01-09	636.04	655.00	636.04	649.99	261092
2018-01-10	648.48	648.48	638.15	646.19	146195
2018-01-11	647.37	648.38	635.80	639.26	161767
2018-01-12	638.61	652.11	638.12	650.60	149619
2018-01-16	653.30	660.21	648.89	649.42	129186
2018-01-17	653.12	661.21	651.76	656.51	148277
2018-01-18	655.80	660.16	650.52	653.75	101619
2018-01-19	656.94	667.53	656.94	666.69	188638
2018-01-22	665.81	671.77	657.94	670.88	146087
2018-01-23	671.07	674.15	665.76	667.15	187544
2018-01-24	667.00	676.65	664.60	672.69	152954
2018-01-25	674.93	680.31	674.81	678.05	225730
2018-01-26	679.08	693.18	676.46	692.30	180696
2018-01-29	690.39	697.26	685.34	685.79	129740
2018-01-30	680.34	684.96	669.88	677.14	115190
2018-01-31	679.73	682.57	671.44	675.26	125767
2018-02-01	676.00	685.00	671.89	684.11	150920
2018-02-02	680.97	680.97	666.18	667.16	176030
2018-02-05	666.34	668.42	635.16	635.50	202790
2018-02-06	623.20	641.61	618.68	637.28	209970
2018-02-07	636.71	649.71	636.71	641.96	166025
2018-02-08	644.04	646.44	601.00	601.00	261913
2018-02-09	614.06	637.99	580.43	600.37	413202
2018-02-12	605.54	619.22	602.13	613.87	167981
2018-02-13	611.62	617.35	603.00	613.69	139099
2018-02-14	611.51	625.00	608.17	624.67	177571
2018-02-15	625.81	632.69	619.35	631.97	141065
2018-02-16	628.94	639.95	628.94	634.37	101997
2018-02-20	632.81	634.88	620.26	624.22	122694
2018-02-21	624.66	646.97	624.66	628.61	158273
2018-02-22	631.99	639.57	622.75	624.97	129896
2018-02-23	628.94	636.70	625.44	636.10	81591
2018-02-26	636.94	639.69	629.40	636.63	75704
2018-02-27	635.08	636.76	624.81	625.57	125048
2018-02-28	628.41	632.22	616.21	616.22	163589
2018-03-01	618.10	618.10	590.58	596.17	240847
2018-03-02	589.60	594.62	585.33	593.26	273588
2018-03-05	592.16	602.69	585.59	599.95	239665
2018-03-06	601.42	606.54	596.19	605.29	192730
2018-03-07	599.30	612.92	599.30	611.54	175793
2018-03-08	614.22	614.22	601.62	606.88	179744
2018-03-09	610.11	619.65	606.03	616.00	128381
2018-03-12	615.40	620.66	613.69	615.91	223508
2018-03-13	618.42	619.64	608.12	612.00	120951
2018-03-14	615.00	615.00	604.07	606.13	113786
2018-03-15	608.62	618.80	606.17	613.83	205194
2018-03-16	614.61	617.54	611.28	613.88	200966
2018-03-19	610.30	613.50	606.53	611.51	194310
2018-03-20	613.55	618.54	610.37	611.90	120011
2018-03-21	612.90	618.99	606.41	606.41	133067
2018-03-22	601.27	605.13	583.34	585.39	212667
2018-03-23	586.01	594.24	565.86	566.87	232408
2018-03-26	574.46	590.30	567.79	588.75	211793
2018-03-27	588.76	591.48	568.99	573.21	175561
2018-03-28	574.44	576.77	564.53	571.90	240929
2018-03-29	572.42	587.61	571.50	575.03	275344
2018-04-02	575.00	578.36	556.62	562.68	266760
2018-04-03	566.45	574.28	561.62	568.58	279317
2018-04-04	559.46	576.24	546.04	574.53	286916
2018-04-05	577.98	581.90	573.88	577.67	194841
2018-04-06	573.36	576.48	552.13	555.26	255535
2018-04-09	553.56	569.86	553.56	560.22	131584
2018-04-10	563.71	574.48	561.59	571.28	169959
2018-04-11	565.22	581.21	561.88	565.17	214725
2018-04-12	568.25	575.43	567.06	569.76	170360
2018-04-13	572.30	572.30	565.02	568.21	104596
2018-04-16	570.49	575.88	569.55	570.76	122597
2018-04-17	573.82	582.73	573.47	581.57	155838
2018-04-18	584.48	589.96	578.53	585.63	161145
2018-04-19	584.61	584.61	573.42	577.37	132214
2018-04-20	578.26	580.79	572.27	576.76	170595
2018-04-23	577.10	582.07	573.24	574.35	82009
2018-04-24	561.93	573.01	557.08	561.88	174204
2018-04-25	562.01	564.34	553.94	560.67	151283
2018-04-26	562.00	566.90	560.17	563.61	155855
2018-04-27	563.86	566.48	562.33	564.01	98028
2018-04-30	566.20	566.20	559.92	559.93	287046
2018-05-01	555.37	567.42	550.25	567.22	285137
2018-05-02	564.03	566.70	560.12	560.83	181225
2018-05-03	556.51	574.98	550.03	574.80	279380
2018-05-04	580.00	580.00	550.50	552.97	375290
2018-05-07	555.60	563.95	550.01	552.90	171923
2018-05-08	551.70	554.41	545.13	546.43	235075
2018-05-09	548.66	552.40	544.64	549.66	152414
2018-05-10	554.48	564.45	552.96	563.25	205026
2018-05-11	566.00	567.26	561.64	563.72	209131
2018-05-14	566.07	571.02	563.24	568.92	212367
2018-05-15	563.62	564.00	547.38	556.44	433915
2018-05-16	557.01	561.72	554.80	560.75	167926
2018-05-17	559.70	563.60	559.70	562.10	174824
2018-05-18	563.00	575.41	562.10	573.19	253502
2018-05-21	575.99	582.43	575.99	582.01	273480
2018-05-22	583.03	585.63	573.24	574.10	188660
2018-05-23	569.85	572.30	567.00	569.80	211325
2018-05-24	567.67	569.97	564.93	565.58	136771
2018-05-25	565.74	565.74	552.79	554.83	209295
2018-05-29	551.50	554.81	540.24	546.74	193644
2018-05-30	550.81	555.88	548.47	551.71	181656
2018-05-31	549.79	554.40	546.79	550.74	265588
2018-06-01	555.00	569.50	554.83	569.00	323457
2018-06-04	567.40	574.71	564.82	572.16	288358
2018-06-05	572.42	582.65	569.58	574.19	253393
2018-06-06	573.79	585.28	572.19	584.87	235608
2018-06-07	585.00	590.85	583.88	590.62	366687
2018-06-08	590.78	595.31	588.97	594.86	290208
2018-06-11	594.80	595.97	589.65	592.28	229909
2018-06-12	595.37	596.28	590.09	595.14	196474
2018-06-13	594.80	596.26	591.61	593.00	220983
2018-06-14	594.94	594.94	590.76	592.70	191138
2018-06-15	592.78	594.70	583.25	589.00	292335
2018-06-18	585.85	586.38	578.64	585.31	178973
2018-06-19	579.45	581.77	575.55	581.06	324682
2018-06-20	583.63	584.56	572.65	579.65	170263
2018-06-21	580.26	581.33	574.74	576.33	258894
2018-06-22	578.99	584.84	574.26	582.31	186198
2018-06-25	575.52	580.00	563.82	570.47	310580
2018-06-26	571.52	575.53	566.11	573.80	208224
2018-06-27	573.31	575.77	564.06	564.30	170738
2018-06-28	564.88	573.87	560.43	572.68	158024
2018-06-29	575.07	584.65	573.64	578.63	255866
2018-07-02	574.38	576.46	566.05	570.80	191208
2018-07-03	576.26	590.78	576.26	580.58	206802
2018-07-05	582.84	587.90	577.73	583.97	168020
2018-07-06	583.75	586.40	580.75	583.77	139532
2018-07-09	585.02	595.81	584.64	594.76	141739
2018-07-10	592.45	596.13	591.79	593.37	152012
2018-07-11	588.69	589.98	579.87	581.93	158636
2018-07-12	588.39	592.11	585.43	587.03	155963
2018-07-13	583.91	585.72	581.28	583.13	186444
2018-07-16	581.94	582.99	574.72	575.36	162415
2018-07-17	573.80	585.86	573.80	584.80	153154
2018-07-18	585.45	586.48	580.38	585.61	128961
2018-07-19	587.00	599.65	583.92	598.11	164134
2018-07-20	595.01	603.19	594.54	602.56	164620
2018-07-23	602.11	602.60	593.18	594.61	188582
2018-07-24	594.75	608.35	594.65	602.76	165807
2018-07-25	603.38	613.68	600.58	612.61	185445
2018-07-26	612.59	620.35	609.28	617.94	193771
2018-07-27	611.94	611.94	586.40	589.94	319341
2018-07-30	589.20	591.06	580.55	581.81	216464
2018-07-31	585.43	595.96	585.43	592.51	225550
2018-08-01	589.97	594.09	585.15	587.52	146044
2018-08-02	586.08	590.17	582.02	588.82	129984
2018-08-03	590.26	593.00	582.38	586.67	111009
2018-08-06	585.04	591.08	582.81	587.02	121800
2018-08-07	589.00	589.51	583.79	583.98	100095
2018-08-08	583.23	585.56	576.28	583.10	154224
2018-08-09	584.57	585.71	574.50	575.60	93830
2018-08-10	572.28	576.20	570.63	572.20	75242
2018-08-13	574.28	578.60	565.84	567.14	92088
2018-08-14	567.38	570.00	561.51	562.11	92305
2018-08-15	559.38	560.75	552.87	559.44	146004
2018-08-16	563.16	570.94	561.80	567.76	123942
2018-08-17	568.25	570.17	562.12	564.74	92672
2018-08-20	564.06	568.22	560.69	564.85	110998
2018-08-21	566.54	568.28	563.21	564.06	117283
2018-08-22	563.96	567.48	561.31	566.24	89634
2018-08-23	567.04	567.09	561.73	563.07	118909
2018-08-24	564.32	569.52	562.76	568.00	110267
2018-08-27	570.00	573.52	567.71	573.05	109018
2018-08-28	575.28	576.21	571.14	575.61	139321
2018-08-29	578.27	581.52	575.68	581.00	182172
2018-08-30	581.80	582.65	577.47	579.82	168380
2018-08-31	578.49	585.44	576.12	584.46	206918
2018-09-04	580.59	582.09	576.28	580.45	182178
2018-09-05	583.00	587.87	575.13	586.76	223452
2018-09-06	583.61	590.62	583.07	588.00	166081
2018-09-07	586.48	591.12	585.13	588.91	172709
2018-09-10	596.35	600.00	591.99	595.41	252054
2018-09-11	594.37	598.34	588.31	592.57	185956
2018-09-12	596.00	605.00	592.85	603.27	172528
2018-09-13	603.78	610.96	603.21	609.28	168169
2018-09-14	610.00	612.90	606.37	610.01	168912
2018-09-17	611.77	613.18	607.88	610.31	256152
2018-09-18	611.43	611.43	602.80	606.04	182929
2018-09-19	610.00	615.65	604.03	614.85	207139
2018-09-20	616.78	619.93	613.17	616.19	169911
2018-09-21	619.13	626.07	611.37	611.98	237128
2018-09-24	611.24	611.24	605.62	610.01	146882
2018-09-25	612.34	612.34	605.10	610.20	253896
2018-09-26	611.54	618.51	610.25	611.29	132456
2018-09-27	613.02	619.28	604.18	610.00	136770
2018-09-28	610.00	614.90	606.61	608.98	141128
2018-10-01	611.59	618.19	611.59	616.01	115266
2018-10-02	613.26	617.18	611.16	616.34	78512
2018-10-03	618.76	618.76	613.48	614.34	133839
2018-10-04	611.52	613.25	608.71	611.67	284891
2018-10-05	611.79	613.09	596.30	603.98	144226
2018-10-08	603.92	603.92	590.23	591.24	132600
2018-10-09	589.73	593.57	583.47	590.91	151668
2018-10-10	591.49	591.87	566.97	567.40	243759
2018-10-11	567.82	571.07	554.26	554.45	212933
2018-10-12	562.00	566.50	550.39	558.15	196245
2018-10-15	557.35	562.76	550.36	555.98	168934
2018-10-16	561.54	574.10	560.26	573.59	100929
2018-10-17	573.27	580.16	568.65	578.69	155507
2018-10-18	577.99	578.63	561.53	566.35	182377
2018-10-19	566.89	576.59	555.98	558.34	196123
2018-10-22	559.07	562.63	554.26	558.11	140139
2018-10-23	544.08	548.73	532.66	542.21	265064
2018-10-24	542.55	548.16	523.87	524.03	161393
2018-10-25	527.00	538.87	524.70	536.40	132512
2018-10-26	530.00	541.07	521.79	535.58	139129
2018-10-29	543.80	549.61	527.61	533.77	181636
2018-10-30	535.50	552.96	533.31	541.07	202099
2018-10-31	546.99	554.85	545.10	546.82	291905
2018-11-01	549.84	563.06	547.91	559.69	176626
2018-11-02	563.78	572.83	562.30	567.79	206269
2018-11-05	567.37	579.44	563.39	573.98	189590
2018-11-06	575.28	584.90	573.94	577.03	167105
2018-11-07	580.57	597.31	579.19	592.72	171841
2018-11-08	589.16	598.28	585.12	595.31	227856
2018-11-09	612.40	618.34	590.00	608.03	446389
2018-11-12	604.72	609.01	592.17	595.42	213900
2018-11-13	599.53	604.00	586.43	589.25	199750
2018-11-14	591.31	601.02	579.36	581.00	267983
2018-11-15	580.10	592.87	572.00	592.44	183791
2018-11-16	592.41	600.30	587.72	599.30	169210
2018-11-19	600.00	602.16	574.10	577.79	176861
2018-11-20	574.12	589.78	572.13	584.33	137312
2018-11-21	587.97	597.82	585.82	591.21	103128
2018-11-23	586.94	602.07	583.43	596.42	84364
2018-11-26	602.57	606.43	599.07	604.69	174158
2018-11-27	601.16	608.09	599.21	605.84	142359
2018-11-28	607.00	621.98	604.00	621.91	137109
2018-11-29	620.13	638.18	619.98	630.92	119986
2018-11-30	631.45	639.23	627.34	636.66	175439
2018-12-03	635.00	650.77	634.00	645.33	242432
2018-12-04	640.86	648.37	625.45	628.67	310165
2018-12-06	620.25	622.35	603.58	610.10	333533
2018-12-07	611.78	618.33	585.60	590.78	222043
2018-12-10	592.69	594.90	583.27	591.66	154965
2018-12-11	600.06	606.39	592.18	597.89	114254
2018-12-12	604.31	615.00	603.32	607.64	145277
2018-12-13	607.04	611.13	595.35	599.58	113870
2018-12-14	594.88	596.43	585.32	587.12	164414
2018-12-17	584.73	586.44	568.42	572.34	143700
2018-12-18	577.25	580.38	569.62	574.52	166788
2018-12-19	575.79	584.92	553.02	558.05	174836
2018-12-20	554.80	561.34	545.53	553.14	240209
2018-12-21	553.03	564.06	543.44	545.33	269510
2018-12-24	542.31	544.48	530.12	531.28	64637
2018-12-26	534.85	553.95	528.70	553.71	114759
2018-12-27	544.85	563.64	543.35	563.64	94505
2018-12-28	567.14	568.61	555.46	557.54	102876
2018-12-31	561.42	567.15	558.34	565.58	89832
2019-01-02	557.48	559.88	543.52	546.04	212219
2019-01-03	525.96	535.00	500.74	513.56	290314
2019-01-04	521.53	535.10	518.60	527.15	186543
2019-01-07	526.75	542.21	526.47	533.58	196574
2019-01-08	547.20	556.53	540.75	556.53	188427
2019-01-09	560.10	577.63	559.84	568.47	204907
2019-01-10	566.74	578.17	564.89	576.29	123399
2019-01-11	576.19	577.78	571.01	576.96	85813
2019-01-14	572.75	579.72	571.99	573.22	108626
2019-01-15	573.61	582.60	572.71	582.11	121664
2019-01-16	583.47	588.99	578.38	580.15	111675
2019-01-17	577.27	589.15	576.20	587.69	109199
2019-01-18	592.29	602.66	588.40	602.10	122891
2019-01-22	597.31	600.64	588.22	593.69	119525
2019-01-23	598.14	610.88	596.07	605.18	147997
2019-01-24	604.15	607.92	601.47	605.65	95454
2019-01-25	612.00	618.45	607.16	614.55	118366
2019-01-28	608.33	619.79	606.14	618.16	112553
2019-01-29	619.80	624.64	615.50	621.01	98101
2019-01-30	622.81	633.69	618.36	632.93	118194
2019-01-31	631.99	639.24	629.68	638.16	98319
2019-02-01	640.70	645.39	635.77	642.82	131768
2019-02-04	644.88	646.54	635.28	642.52	114115
2019-02-05	643.40	656.75	643.34	652.84	102700
2019-02-06	650.00	659.33	648.16	655.15	103823
2019-02-07	650.53	655.70	642.06	648.13	147793
2019-02-08	666.20	666.46	648.45	662.30	289761
2019-02-11	658.24	669.55	658.24	662.49	150758
2019-02-12	664.00	673.07	663.07	672.49	150787
2019-02-13	670.00	674.05	667.19	668.61	131167
2019-02-14	665.24	671.21	662.19	662.91	150742
2019-02-15	670.28	673.74	665.58	668.86	168252
2019-02-19	666.47	673.26	666.47	671.86	128716
2019-02-20	671.45	675.49	669.84	673.05	128959
2019-02-21	673.05	675.60	666.89	674.21	132243
2019-02-22	674.00	679.05	673.96	678.83	127887
2019-02-25	680.00	694.00	679.48	689.97	141935
2019-02-26	685.42	688.47	676.88	676.98	104233
2019-02-27	674.82	688.52	672.65	686.00	109501
2019-02-28	685.13	687.84	679.83	680.91	202351
2019-03-01	684.34	701.25	684.34	698.76	138793
2019-03-04	699.36	700.84	685.83	689.19	113666
2019-03-05	689.48	694.80	683.74	693.41	109082
2019-03-06	693.33	693.33	680.70	681.94	111225
2019-03-07	681.63	684.97	677.19	683.84	115078
2019-03-08	680.00	681.24	672.27	680.95	88347
2019-03-11	681.08	689.59	681.08	688.93	106785
2019-03-12	691.61	694.32	686.80	691.48	95907
2019-03-13	693.30	696.38	685.96	689.95	126240
2019-03-14	689.63	699.00	687.89	698.68	136563
2019-03-15	700.06	709.58	699.46	708.58	217564
2019-03-18	708.68	710.00	701.10	706.84	120012
2019-03-19	709.68	719.58	709.68	715.74	115880
2019-03-20	716.19	720.02	706.64	712.88	108202
2019-03-21	711.28	732.46	711.28	729.72	111927
2019-03-22	721.36	726.75	701.02	702.07	180092
2019-03-25	698.92	714.17	698.92	708.60	121707
2019-03-26	711.51	720.40	708.68	716.40	98741
2019-03-27	719.03	723.86	702.11	702.71	152860
2019-03-28	704.47	708.02	698.17	703.78	116664
2019-03-29	710.82	724.27	710.78	723.00	173458
2019-04-01	729.12	736.10	723.40	730.34	106978
2019-04-02	733.63	736.88	730.00	734.45	176094
2019-04-03	737.61	740.81	729.39	732.73	113781
2019-04-04	732.61	736.26	721.74	727.20	121029
2019-04-05	732.88	739.96	729.06	734.84	89997
2019-04-08	733.31	740.04	723.81	738.37	72687
2019-04-09	736.11	739.07	731.62	733.99	90959
2019-04-10	737.00	745.37	737.00	737.97	121129
2019-04-11	740.38	741.40	734.53	740.75	102119
2019-04-12	745.34	750.00	738.33	742.35	106907
2019-04-15	745.87	747.54	742.53	744.34	109277
2019-04-16	749.87	750.00	729.26	732.17	101850
2019-04-17	737.00	739.37	707.68	715.22	198279
2019-04-18	718.09	732.05	716.00	728.73	147029
2019-04-22	722.87	734.75	722.87	734.19	122067
2019-04-23	726.97	730.10	709.72	723.62	232925
2019-04-24	725.35	732.17	715.27	725.53	99853
2019-04-25	723.65	732.17	721.15	731.01	125257
2019-04-26	731.04	737.23	725.69	736.95	52656
2019-04-29	740.41	745.56	733.07	741.52	80514
2019-04-30	741.93	747.17	741.44	745.26	103917
2019-05-01	747.96	747.96	736.17	739.16	107653
2019-05-02	738.18	753.45	737.48	753.20	134752
2019-05-03	751.00	762.90	750.71	762.43	92324
2019-05-06	749.38	762.56	745.93	760.77	112229
2019-05-07	752.76	754.00	734.65	742.30	221143
2019-05-08	740.62	745.78	732.93	740.49	219999
2019-05-09	730.55	742.33	725.95	741.67	236485
2019-05-10	734.26	738.31	700.10	727.67	368828
2019-05-13	715.72	716.14	681.75	701.77	346249
2019-05-14	705.06	727.60	705.06	722.67	202920
2019-05-15	711.83	720.00	705.82	719.14	222614
2019-05-16	720.63	744.98	720.26	744.98	261296
2019-05-17	737.62	741.91	726.02	726.42	184469
2019-05-20	721.78	729.49	714.35	716.18	180477
2019-05-21	721.63	726.00	714.82	716.50	211156
2019-05-22	716.72	728.49	716.58	724.08	132400
2019-05-23	717.70	721.50	706.85	719.13	188580
2019-05-24	726.01	734.07	724.08	728.82	131525
2019-05-28	731.88	742.20	717.83	720.03	232148
2019-05-29	717.00	727.51	715.54	724.79	167678
2019-05-30	727.02	733.49	726.20	727.36	108369
2019-05-31	720.05	726.46	709.91	723.09	141069
2019-06-03	725.94	738.15	721.00	728.75	137022
2019-06-04	736.04	742.16	728.53	741.89	110419
2019-06-05	748.41	759.45	748.41	756.93	156854
2019-06-06	759.50	775.54	759.50	772.82	173758
2019-06-07	780.42	793.63	779.40	790.88	173839
2019-06-10	794.78	810.89	794.55	806.79	123388
2019-06-11	814.09	819.50	799.22	804.85	163397
2019-06-12	806.63	810.35	802.42	808.46	124390
2019-06-13	808.74	809.28	793.15	797.01	130669
2019-06-14	795.16	800.47	789.56	791.06	126343
2019-06-17	794.47	798.32	787.79	791.41	96256
2019-06-18	798.01	805.17	797.48	804.00	129430
2019-06-19	805.03	817.89	805.03	817.04	119129
2019-06-20	824.15	831.92	815.24	821.39	125207
2019-06-21	822.52	831.37	814.77	830.11	154307
2019-06-24	828.59	830.87	823.88	825.97	148400
2019-06-25	830.07	839.61	821.86	833.70	191787
2019-06-26	837.50	837.50	820.08	825.40	133634
2019-06-27	828.00	833.93	820.33	833.55	110590
2019-06-28	835.30	840.00	825.47	840.00	171079
2019-07-01	853.04	863.72	841.73	844.33	234442
2019-07-02	843.55	854.56	840.00	853.30	105261
2019-07-03	855.15	873.51	855.15	872.45	79282
2019-07-05	865.94	867.06	849.95	859.91	129327
2019-07-08	855.00	863.74	852.25	861.75	122548
2019-07-09	855.98	862.95	855.51	861.55	116098
2019-07-10	867.68	867.94	855.81	858.48	108728
2019-07-11	859.52	859.52	840.87	854.07	151567
2019-07-12	843.67	844.22	830.27	835.44	245935
2019-07-15	821.85	827.00	814.74	825.22	208000
2019-07-16	826.06	826.35	817.97	821.85	204780
2019-07-17	826.38	828.59	817.48	818.13	123861
2019-07-18	818.30	830.90	818.30	828.96	111660
2019-07-19	833.29	833.29	812.99	813.85	122871
2019-07-22	816.58	825.24	809.54	818.70	124418
2019-07-23	811.00	820.42	805.09	818.31	169798
2019-07-24	784.00	813.39	772.81	812.17	539099
2019-07-25	805.14	807.68	787.63	790.68	295069
2019-07-26	789.42	790.00	772.98	775.11	334816
2019-07-29	779.02	781.39	770.00	775.00	241055
2019-07-30	765.22	766.99	758.12	759.97	351108
2019-07-31	759.41	765.70	748.45	756.75	233196
2019-08-01	758.86	777.61	751.34	760.79	333861
2019-08-02	730.36	745.99	713.58	717.82	480142
2019-08-05	701.48	706.67	686.62	692.72	351663
2019-08-06	698.35	708.64	698.35	707.17	240190
2019-08-07	701.26	710.52	691.44	704.97	207279
2019-08-08	709.20	714.96	705.81	713.42	197065
2019-08-09	711.24	714.31	699.31	702.28	161114
2019-08-12	700.15	700.15	676.96	681.78	211301
2019-08-13	678.43	702.78	676.02	689.97	208000
2019-08-14	679.63	688.86	659.88	660.59	247997
2019-08-15	667.63	675.46	658.36	660.39	260496
2019-08-16	665.95	671.51	664.18	665.19	213782
2019-08-19	675.16	683.77	674.75	675.51	226381
2019-08-20	672.27	674.94	658.16	659.14	177862
2019-08-21	664.31	673.46	661.12	669.58	145952
2019-08-22	672.62	674.68	658.76	663.68	125998
2019-08-23	666.27	668.06	640.02	642.84	224319
2019-08-26	648.00	649.14	638.99	647.45	189567
2019-08-27	650.91	652.24	644.10	647.23	190299
2019-08-28	645.63	651.51	638.92	646.39	200841
2019-08-29	653.96	661.05	651.88	654.17	246024
2019-08-30	656.12	659.56	649.36	656.79	212533
2019-09-03	654.98	660.77	646.43	653.00	192724
2019-09-04	655.71	666.82	655.24	660.17	172474
2019-09-05	669.14	687.52	665.47	685.78	243960
2019-09-06	687.11	689.73	680.03	684.98	174862
2019-09-09	688.08	690.07	672.59	679.56	193123
2019-09-10	677.89	699.64	669.92	699.64	279328
2019-09-11	700.00	718.18	700.00	718.18	226884
2019-09-12	724.47	726.67	710.01	711.74	204030
2019-09-13	712.31	713.40	701.63	713.00	132423
2019-09-16	708.84	715.67	707.53	711.65	140821
2019-09-17	710.84	713.29	703.57	710.54	130423
2019-09-18	710.44	711.93	698.97	709.05	167630
2019-09-19	710.73	714.50	706.99	710.10	117704
2019-09-20	713.36	716.27	708.73	709.18	155679
2019-09-23	705.44	712.66	698.50	706.21	158697
2019-09-24	709.96	714.20	688.73	690.99	181720
2019-09-25	689.45	701.08	686.33	699.34	145622
2019-09-26	697.77	705.93	691.14	700.39	148551
2019-09-27	704.33	706.74	690.00	699.28	111037
2019-09-30	701.62	709.53	701.11	704.40	181828
2019-10-01	705.44	706.83	687.24	688.14	151351
2019-10-02	682.92	684.58	662.74	663.30	223333
2019-10-03	665.30	677.11	655.98	670.77	259904
2019-10-04	671.86	687.05	671.86	686.27	182115
2019-10-07	681.66	689.74	678.91	681.85	150032
2019-10-08	660.40	665.84	641.70	658.61	290110
2019-10-09	666.73	675.94	658.00	673.28	168707
2019-10-10	671.88	678.24	665.95	672.37	223113
2019-10-11	681.11	697.48	681.11	688.10	183786
2019-10-14	689.66	690.62	680.25	680.74	121476
2019-10-15	683.94	687.32	677.43	680.00	210804
2019-10-16	680.77	682.59	665.24	668.50	346757
2019-10-17	672.81	676.69	669.37	670.82	284022
2019-10-18	666.48	684.25	665.38	680.50	160348
2019-10-21	688.14	690.00	678.37	685.22	192764
2019-10-22	686.33	694.30	683.91	684.21	187148
2019-10-23	687.42	703.47	684.55	688.87	188021
2019-10-24	686.91	690.12	678.39	686.74	112321
2019-10-25	686.55	703.68	679.14	698.19	130472
2019-10-28	701.56	707.99	699.51	701.35	108065
2019-10-29	695.22	708.69	691.31	703.76	128695
2019-10-30	702.25	708.78	699.17	708.47	121497
2019-10-31	704.59	708.47	699.08	704.94	134202
2019-11-01	710.00	717.11	707.74	714.18	128583
2019-11-04	721.66	730.19	719.31	723.67	224717
2019-11-05	724.19	729.86	704.51	714.40	215787
2019-11-06	714.02	714.02	705.23	709.78	156603
2019-11-07	717.75	726.41	711.54	720.81	238451
2019-11-08	680.00	727.21	680.00	708.86	413484
2019-11-11	702.94	706.86	698.53	700.40	206606
2019-11-12	704.83	712.99	698.77	711.45	127474
2019-11-13	708.64	726.93	708.64	722.74	130099
2019-11-14	716.40	721.75	711.58	713.65	129132
2019-11-15	714.37	726.20	714.37	724.82	139802
2019-11-18	723.10	726.12	712.01	718.21	242829
2019-11-19	722.50	736.99	716.25	732.96	189364
2019-11-20	731.26	734.10	714.27	717.70	208492
2019-11-21	719.90	719.90	703.69	705.07	268141
2019-11-22	709.45	713.74	704.81	711.85	209125
2019-11-25	717.86	719.26	714.43	716.97	201060
2019-11-26	715.90	725.05	715.90	723.90	537137
2019-11-27	728.36	729.25	718.38	725.40	107668
2019-11-29	723.75	732.10	718.79	719.41	80957
2019-12-02	721.15	727.99	718.92	723.96	185426
2019-12-03	713.93	721.47	709.10	712.04	215434
2019-12-04	713.56	735.75	713.56	731.66	324022
2019-12-05	734.42	747.50	733.48	736.85	291411
2019-12-06	745.32	762.50	745.10	761.00	240730
2019-12-09	760.89	763.31	755.80	756.98	206334
2019-12-10	756.98	763.98	752.82	754.22	196114
2019-12-11	750.00	764.24	750.00	762.35	164315
2019-12-12	762.42	778.15	762.42	775.42	193824
2019-12-13	774.45	781.52	761.84	769.70	193213
2019-12-16	778.41	786.01	775.74	781.27	153870
2019-12-17	786.80	786.80	775.77	777.17	166003
2019-12-18	775.36	779.21	772.99	775.71	156102
2019-12-19	778.72	787.31	776.41	786.59	172837
2019-12-20	793.99	795.36	787.19	793.31	197778
2019-12-23	798.12	798.12	784.93	789.43	133021
2019-12-24	788.00	792.20	783.85	790.47	69874
2019-12-26	791.27	792.64	787.01	791.98	64554
2019-12-27	792.02	795.28	789.46	792.83	73993
2019-12-30	795.81	795.81	785.26	791.91	77160
2019-12-31	790.71	794.32	783.79	793.28	81589
2020-01-02	805.17	809.99	796.47	805.06	149222
2020-01-03	790.10	802.07	788.20	789.54	149695
2020-01-06	779.89	793.86	779.10	793.73	187914
2020-01-07	790.56	801.12	787.18	797.16	105772
2020-01-08	796.32	805.49	795.00	797.07	148194
2020-01-09	806.16	813.10	800.52	810.86	168203
2020-01-10	816.60	822.25	813.22	817.69	167569
2020-01-13	815.15	824.62	813.66	822.57	147174
2020-01-14	820.00	835.97	818.18	830.63	152161
2020-01-15	827.43	830.46	815.51	818.39	133621
2020-01-16	823.00	830.67	816.68	830.67	103913
2020-01-17	833.97	834.84	825.36	831.31	122857
2020-01-21	831.00	839.50	830.28	835.13	164219
2020-01-22	838.23	843.82	833.82	834.92	84584
2020-01-23	833.50	834.47	824.39	831.12	83011
2020-01-24	836.07	836.07	817.87	819.95	122978
2020-01-27	800.47	807.74	794.06	799.88	144041
2020-01-28	802.15	803.65	790.69	799.95	162530
2020-01-29	801.29	812.11	799.39	802.62	111759
2020-01-30	792.43	794.36	766.21	777.00	177384
2020-01-31	773.67	774.71	752.76	757.18	157835
2020-02-03	762.97	766.50	757.63	758.06	130799
2020-02-04	756.61	775.32	756.61	768.00	160238
2020-02-05	779.51	790.50	776.70	779.03	149746
2020-02-06	787.38	788.14	770.67	778.52	180540
2020-02-07	777.45	808.94	770.18	787.15	423424
2020-02-10	785.24	799.15	779.22	780.77	216580
2020-02-11	781.61	787.87	775.49	780.00	242082
2020-02-12	781.00	784.38	770.30	772.79	107847
2020-02-13	767.64	775.03	759.15	769.48	172521
2020-02-14	770.00	772.22	761.01	763.20	123167
2020-02-18	759.68	763.26	750.17	752.24	152245
2020-02-19	754.58	770.42	753.70	766.39	111061
2020-02-20	763.92	765.90	751.43	755.39	111784
2020-02-21	751.97	762.03	748.43	760.22	147678
2020-02-24	735.25	737.00	717.66	726.58	181142
2020-02-25	732.33	732.33	699.89	703.00	184284
2020-02-26	707.81	721.97	698.12	700.38	166991
2020-02-27	686.06	710.44	685.43	691.65	206545
2020-02-28	672.09	703.16	666.36	701.70	338666
2020-03-02	704.48	725.59	698.49	724.14	306838
2020-03-03	725.04	751.21	722.92	731.05	261913
2020-03-04	750.47	775.37	738.95	773.89	181130
2020-03-05	754.66	754.66	724.96	734.10	281369
2020-03-06	711.63	724.11	698.61	715.55	231396
2020-03-09	670.00	687.84	660.88	669.78	217512
2020-03-10	688.68	701.88	666.97	701.71	197505
2020-03-11	683.37	686.60	650.03	658.65	182241
2020-03-12	618.96	653.30	595.91	639.77	259977
2020-03-13	667.13	680.11	608.07	672.64	252471
2020-03-16	610.00	645.57	600.00	622.63	294026
2020-03-17	633.96	697.31	632.56	682.49	267235
2020-03-18	645.09	707.64	642.77	700.13	280377
2020-03-19	696.28	755.66	676.04	721.43	246887
2020-03-20	718.67	726.44	641.72	645.12	299087
2020-03-23	645.90	654.87	579.40	589.41	303888
2020-03-24	615.51	652.94	592.64	645.53	223498
2020-03-25	636.18	679.08	632.70	640.30	191934
2020-03-26	648.15	668.88	630.95	659.27	460689
2020-03-27	650.40	668.37	641.69	658.78	187986
2020-03-30	664.11	688.27	654.80	685.40	292969
2020-03-31	677.83	709.99	671.83	690.51	221850
2020-04-01	667.60	691.91	641.59	656.24	148435
2020-04-02	632.21	673.11	627.40	655.57	192848
2020-04-03	641.70	651.74	611.82	630.58	166744
2020-04-06	657.17	705.95	653.91	702.60	194078
2020-04-07	717.85	731.34	701.08	709.49	151875
2020-04-08	709.10	746.65	695.32	740.99	180149
2020-04-09	730.20	738.56	712.68	727.42	186166
2020-04-13	718.52	718.52	677.50	690.78	191180
2020-04-14	696.90	717.02	693.70	711.77	198567
2020-04-15	705.11	707.98	685.79	692.96	158417
2020-04-16	699.76	701.10	684.85	695.87	135236
2020-04-17	708.24	720.91	697.82	720.91	161055
2020-04-20	718.52	718.52	703.74	707.63	133164
2020-04-21	700.00	700.00	681.48	683.43	158437
2020-04-22	695.56	705.80	687.79	704.20	151711
2020-04-23	704.00	720.51	698.01	703.30	181249
2020-04-24	707.01	714.77	697.37	713.38	138882
2020-04-27	713.84	739.50	710.27	735.26	126369
2020-04-28	738.94	739.15	696.68	699.98	174571
2020-04-29	708.11	747.66	706.01	738.62	241820
2020-04-30	728.83	746.27	716.97	719.94	213925
2020-05-01	709.69	709.69	684.03	689.16	104431
2020-05-04	690.45	693.92	682.02	690.89	76621
2020-05-05	694.25	716.69	692.15	709.73	135571
2020-05-06	711.30	718.86	697.62	715.58	111559
2020-05-07	721.00	742.58	718.69	732.74	173977
2020-05-08	741.97	757.42	714.47	719.57	182015
2020-05-11	714.99	720.64	710.01	716.93	133424
2020-05-12	710.77	720.69	687.78	690.07	155426
2020-05-13	689.66	702.29	681.39	690.88	142436
2020-05-14	675.74	690.71	661.32	689.53	129181
2020-05-15	689.94	705.89	678.85	698.70	183381
2020-05-18	710.00	722.07	708.44	718.70	149131
2020-05-19	718.63	723.52	710.97	714.06	142801
2020-05-20	713.76	739.79	713.76	735.56	137283
2020-05-21	732.66	735.68	717.34	723.00	134016
2020-05-22	721.61	749.46	721.61	748.31	163655
2020-05-26	762.16	772.45	756.15	766.00	253920
2020-05-27	769.66	789.67	762.98	788.31	199067
2020-05-28	791.03	802.54	784.57	792.40	216716
2020-05-29	794.71	797.49	779.70	795.00	300870
2020-06-01	797.82	814.55	794.97	803.43	162632
2020-06-02	812.00	827.88	801.77	823.60	131520
2020-06-03	829.51	841.46	825.88	838.00	130051
2020-06-04	833.43	841.42	827.65	840.66	158171
2020-06-05	852.55	863.53	846.02	859.54	158582
2020-06-08	846.51	857.57	844.33	848.66	120945
2020-06-09	844.49	844.49	808.52	815.48	194545
2020-06-10	815.48	821.42	801.62	812.61	121399
2020-06-11	799.90	799.90	755.93	761.57	185913
2020-06-12	779.82	784.85	750.43	764.42	109230
2020-06-15	752.17	778.55	747.02	773.79	111849
2020-06-16	793.46	793.46	772.54	784.05	118546
2020-06-17	789.65	789.65	775.46	782.37	99735
2020-06-18	774.85	787.28	773.75	782.74	77577
2020-06-19	794.00	796.13	778.55	795.24	237733
2020-06-22	787.98	799.61	777.16	785.16	160256
2020-06-23	793.41	808.17	791.66	798.00	96767
2020-06-24	791.00	791.00	771.85	784.04	132495
2020-06-25	778.69	786.22	765.01	785.38	85116
2020-06-26	787.59	790.14	763.98	772.30	169862
2020-06-29	779.05	790.65	774.64	785.24	79375
2020-06-30	779.90	809.77	779.90	805.55	124006
2020-07-01	804.07	807.22	793.75	804.79	92553
2020-07-02	812.18	819.92	809.24	814.70	78250
2020-07-06	825.40	829.86	817.76	823.45	78348
2020-07-07	819.49	830.21	817.07	819.06	101811
2020-07-08	821.71	827.16	813.13	818.19	91996
2020-07-09	819.34	838.32	819.34	830.53	162096
2020-07-10	834.58	834.58	811.97	819.20	59038
2020-07-13	824.90	836.66	818.67	823.99	79047
2020-07-14	823.68	853.82	823.68	849.34	98051
2020-07-15	859.00	873.16	857.75	869.04	144319
2020-07-16	869.90	874.98	856.10	860.68	84864
2020-07-17	867.41	878.76	865.79	867.89	116791
2020-07-20	871.17	881.47	864.66	866.47	99365
2020-07-21	869.98	878.13	868.48	870.51	78267
2020-07-22	871.06	891.05	871.06	883.35	101559
2020-07-23	879.93	891.03	879.93	885.37	107284
2020-07-24	882.56	882.56	853.02	862.72	143866
2020-07-27	869.29	897.18	869.29	895.50	116668
2020-07-28	897.28	911.90	880.03	882.03	121860
2020-07-29	885.00	906.56	881.62	898.08	108353
2020-07-30	891.10	901.16	879.69	895.17	161437
2020-07-31	923.15	953.70	900.22	935.00	248539
2020-08-03	933.26	938.44	915.38	926.43	139536
2020-08-04	918.96	935.83	913.69	928.59	120379
2020-08-05	936.55	955.00	934.55	945.24	94857
2020-08-06	952.85	952.85	924.48	938.25	95884
2020-08-07	930.70	946.74	930.70	944.17	75281
2020-08-10	947.99	953.05	942.06	945.95	70000
2020-08-11	945.16	954.22	942.86	947.25	78143
2020-08-12	952.82	975.02	947.98	973.27	94752
2020-08-13	968.20	975.00	967.36	973.14	106556
2020-08-14	962.64	972.26	956.54	961.04	80531
2020-08-17	964.58	972.17	957.73	959.78	98146
2020-08-18	961.00	970.00	953.48	963.20	96951
2020-08-19	961.18	980.88	960.57	970.71	86918
2020-08-20	962.49	967.75	956.19	959.34	77738
2020-08-21	961.09	961.09	946.49	959.98	112622
2020-08-24	964.88	964.88	945.52	947.94	76734
2020-08-25	955.26	969.08	954.05	967.82	82703
2020-08-26	966.04	980.00	960.44	972.10	102183
2020-08-27	969.22	977.26	957.86	968.68	89464
2020-08-28	975.65	975.65	955.93	966.61	87584
2020-08-31	968.00	979.67	962.74	970.78	114932
2020-09-01	973.42	981.77	966.48	975.89	96422
2020-09-02	977.35	1009.07	968.76	1005.15	89244
2020-09-03	1006.65	1006.65	956.53	962.99	99039
2020-09-04	968.39	968.39	933.65	949.26	107325
2020-09-08	937.83	956.03	926.88	947.62	152426
2020-09-09	957.11	991.48	955.31	975.82	80830
2020-09-10	976.61	988.44	959.77	963.46	90011
2020-09-11	965.92	979.23	963.51	973.71	75774
2020-09-14	981.44	990.58	973.60	978.99	89418
2020-09-15	987.15	994.91	976.84	980.90	84388
2020-09-16	989.19	1003.04	985.57	988.83	96715
2020-09-17	983.84	998.41	976.38	983.62	95171
2020-09-18	985.77	995.30	970.82	976.47	141750
2020-09-21	962.70	975.59	945.00	974.50	113721
2020-09-22	973.66	987.26	964.61	986.07	118509
2020-09-23	987.60	987.60	953.89	957.14	105195
2020-09-24	956.14	970.07	947.04	960.26	72000
2020-09-25	957.40	981.75	953.57	975.07	99482
2020-09-28	958.84	981.93	958.84	968.47	85834
2020-09-29	974.04	981.40	959.89	968.59	92600
2020-09-30	974.22	986.79	958.30	965.75	168180
2020-10-01	974.64	985.77	964.00	970.92	97641
2020-10-02	959.60	977.63	959.60	966.92	81864
2020-10-05	979.95	993.06	979.95	990.43	100426
2020-10-06	992.28	1009.95	992.28	993.85	116812
2020-10-07	977.02	1013.23	977.02	1011.27	108103
2020-10-08	1015.45	1024.92	1011.86	1012.08	92196
2020-10-09	1021.11	1029.62	1015.26	1025.46	92965
2020-10-12	1027.60	1033.90	1022.70	1025.75	80272
2020-10-13	1025.00	1033.47	1020.48	1028.66	75765
2020-10-14	1030.01	1044.83	1019.91	1022.39	94219
2020-10-15	1012.08	1024.38	1012.08	1018.53	67231
2020-10-16	1027.13	1042.24	1024.07	1029.77	74650
2020-10-19	1029.30	1036.18	1014.23	1018.70	63537
2020-10-20	1023.12	1049.39	1023.12	1030.61	76318
2020-10-21	1034.12	1043.01	1030.28	1031.94	58530
2020-10-22	1037.67	1068.44	1037.67	1063.23	115160
2020-10-23	1067.99	1078.98	1050.24	1053.20	96742
2020-10-26	1046.24	1054.50	1033.68	1045.29	68085
2020-10-27	1050.87	1064.06	1045.29	1052.58	131104
2020-10-28	1037.67	1043.87	1008.38	1009.26	111460
2020-10-29	1011.01	1017.12	999.52	1003.79	113593
2020-10-30	995.86	1007.16	985.05	997.91	91239
2020-11-02	1018.88	1048.91	1017.67	1043.25	154787
2020-11-03	1055.31	1080.94	1055.31	1065.50	97308
2020-11-04	1082.17	1098.92	1075.66	1080.23	128850
2020-11-05	1102.22	1110.06	1089.35	1103.74	169247
2020-11-06	1205.75	1228.41	1156.61	1181.11	229800
2020-11-09	1182.48	1215.43	1174.22	1179.58	186038
2020-11-10	1182.11	1182.88	1122.80	1125.46	225221
2020-11-11	1138.06	1149.98	1128.24	1134.40	186567
2020-11-12	1137.56	1163.44	1132.70	1157.87	130580
2020-11-13	1158.75	1184.89	1150.02	1181.38	127955
2020-11-16	1186.81	1188.35	1168.37	1187.93	117526
2020-11-17	1178.25	1196.62	1171.92	1193.36	135568
2020-11-18	1190.70	1190.70	1139.76	1144.81	176626
2020-11-19	1142.99	1154.20	1141.75	1147.34	101043
2020-11-20	1149.28	1160.49	1140.63	1147.60	222998
2020-11-23	1148.79	1155.43	1130.69	1138.68	99164
2020-11-24	1147.93	1147.93	1123.53	1126.96	156991
2020-11-25	1130.68	1134.12	1111.70	1125.16	132220
2020-11-27	1125.95	1132.07	1120.42	1126.68	55947
2020-11-30	1123.49	1151.55	1123.49	1150.04	177359
2020-12-01	1156.80	1176.59	1151.33	1160.09	202914
2020-12-02	1157.71	1161.42	1132.98	1139.75	92984
2020-12-03	1146.90	1156.38	1129.24	1132.00	114956
2020-12-04	1132.52	1140.60	1122.68	1131.75	172969
2020-12-07	1130.33	1139.72	1119.10	1125.15	174173
2020-12-08	1122.83	1165.93	1118.95	1161.33	124698
2020-12-09	1157.82	1163.32	1142.67	1150.68	127212
2020-12-10	1151.28	1156.16	1140.86	1151.82	81391
2020-12-11	1145.62	1147.39	1129.78	1144.87	119331
2020-12-14	1148.70	1168.01	1137.65	1139.26	142695
2020-12-15	1149.93	1151.58	1141.19	1149.16	131793
2020-12-16	1144.08	1149.55	1108.79	1111.26	156235
2020-12-17	1119.53	1140.06	1113.92	1130.33	153128
2020-12-18	1134.84	1139.27	1118.82	1134.83	320665
2020-12-21	1122.24	1139.22	1100.14	1135.33	137171
2020-12-22	1129.95	1138.39	1120.76	1125.53	111760
2020-12-23	1130.00	1133.87	1114.45	1126.10	76535
2020-12-24	1127.23	1148.40	1127.23	1140.19	43003
2020-12-28	1149.31	1149.31	1124.45	1134.76	49600
2020-12-29	1144.63	1151.10	1131.50	1137.96	86054
2020-12-30	1141.11	1149.91	1129.82	1133.88	68022
2020-12-31	1138.61	1140.68	1127.35	1139.68	110776
2021-01-04	1155.00	1184.53	1147.52	1160.87	172300
2021-01-05	1154.77	1190.48	1154.77	1176.35	122187
2021-01-06	1168.59	1211.50	1168.59	1197.09	181029
2021-01-07	1200.00	1224.90	1200.00	1222.54	125752
2021-01-08	1221.43	1245.62	1218.05	1236.99	80673
2021-01-11	1236.99	1250.75	1231.86	1245.02	97663
2021-01-12	1239.75	1247.60	1215.51	1220.48	124049
2021-01-13	1221.57	1231.17	1208.30	1216.63	118078
2021-01-14	1216.36	1220.48	1201.93	1204.21	98029
2021-01-15	1205.73	1222.32	1204.75	1218.44	89016
2021-01-19	1229.99	1238.42	1214.39	1231.16	116928
2021-01-20	1233.05	1271.67	1233.05	1268.80	131026
2021-01-21	1267.44	1270.96	1242.87	1244.78	128431
2021-01-22	1244.31	1246.00	1230.52	1234.72	98856
2021-01-25	1232.26	1241.00	1223.63	1233.47	70853
2021-01-26	1232.34	1232.34	1204.73	1210.91	83467
2021-01-27	1189.85	1193.48	1147.03	1153.50	130188
2021-01-28	1167.36	1187.13	1158.23	1170.80	137943
2021-01-29	1171.84	1185.94	1155.67	1168.10	92292
2021-02-01	1179.41	1192.31	1174.87	1180.82	86457
2021-02-02	1197.04	1226.60	1197.04	1217.59	119848
2021-02-03	1213.87	1219.36	1182.64	1188.38	126366
2021-02-04	1190.00	1224.24	1184.95	1216.94	179482
2021-02-05	1201.58	1216.08	1172.80	1195.20	221057
2021-02-08	1197.62	1213.89	1189.12	1209.27	123487
2021-02-09	1206.25	1219.62	1204.42	1206.50	71327
2021-02-10	1220.00	1220.00	1203.28	1207.01	86865
2021-02-11	1216.60	1216.60	1196.43	1202.07	106466
2021-02-12	1199.91	1223.12	1199.91	1220.66	88715
2021-02-16	1218.00	1221.62	1186.36	1190.83	133742
2021-02-17	1182.68	1182.68	1160.76	1166.46	149602
2021-02-18	1166.20	1166.20	1144.48	1150.51	156027
2021-02-19	1155.08	1178.11	1155.08	1165.45	153326
2021-02-22	1154.76	1161.27	1125.48	1127.89	104851
2021-02-23	1122.76	1122.76	1094.54	1110.46	220889
2021-02-24	1107.90	1137.80	1107.90	1127.60	164909
2021-02-25	1130.51	1130.51	1100.09	1109.91	100522
2021-02-26	1118.31	1129.03	1107.27	1116.05	195029
2021-03-01	1126.79	1146.00	1125.61	1134.67	98977
2021-03-02	1138.62	1138.62	1113.54	1122.57	116831
2021-03-03	1115.08	1119.14	1091.29	1093.03	101647
2021-03-04	1085.56	1090.90	1048.07	1059.42	176953
2021-03-05	1069.51	1069.51	1040.16	1060.59	242953
2021-03-08	1060.51	1070.03	1033.40	1038.47	135542
2021-03-09	1059.74	1080.49	1049.20	1050.00	180571
2021-03-10	1061.98	1073.51	1054.01	1055.00	191835
2021-03-11	1070.99	1083.82	1063.35	1080.62	149969
2021-03-12	1078.22	1078.22	1057.53	1067.38	113130
2021-03-15	1070.12	1098.69	1070.12	1098.23	110212
2021-03-16	1102.74	1106.11	1075.61	1083.70	107340
2021-03-17	1078.09	1098.02	1074.26	1092.04	193652
2021-03-18	1085.11	1105.15	1085.11	1100.29	137870
2021-03-19	1094.98	1131.46	1094.98	1123.15	289073
2021-03-22	1124.21	1130.98	1116.21	1130.87	118216
2021-03-23	1125.02	1128.32	1112.68	1116.71	90947
2021-03-24	1114.89	1125.62	1107.50	1109.88	103349
2021-03-25	1108.61	1118.95	1095.74	1117.18	95333
2021-03-26	1121.17	1164.99	1117.12	1163.08	94245
2021-03-29	1153.25	1175.47	1141.66	1170.59	103082
2021-03-30	1165.12	1170.94	1145.78	1149.27	85083
2021-03-31	1155.01	1170.34	1145.38	1155.69	131462
2021-04-01	1166.46	1178.37	1155.14	1175.19	74137
2021-04-05	1180.00	1199.90	1180.00	1195.55	70335
2021-04-06	1196.30	1220.99	1192.94	1210.22	104607
2021-04-07	1205.44	1209.07	1189.45	1199.84	63789
2021-04-08	1209.05	1211.48	1200.72	1206.40	75606
2021-04-09	1211.34	1222.93	1201.27	1222.41	93493
2021-04-12	1222.75	1231.88	1214.38	1218.84	91216
2021-04-13	1221.00	1240.08	1213.94	1230.86	70940
2021-04-14	1226.52	1235.27	1220.45	1224.60	75944
2021-04-15	1232.66	1265.76	1232.66	1261.96	87735
2021-04-16	1270.93	1282.70	1266.49	1282.33	93952
2021-04-19	1276.29	1288.09	1272.68	1277.29	87627
2021-04-20	1277.29	1282.21	1267.04	1276.91	61393
2021-04-21	1280.10	1314.28	1279.00	1311.14	83642
2021-04-22	1315.77	1317.10	1284.97	1301.56	114347
2021-04-23	1305.96	1339.38	1301.54	1335.15	84575
2021-04-26	1335.79	1335.91	1312.48	1312.90	84186
2021-04-27	1313.91	1329.06	1305.79	1322.86	80199
2021-04-28	1320.83	1327.42	1309.50	1323.99	57928
2021-04-29	1333.74	1334.80	1314.96	1327.99	78618
2021-04-30	1325.43	1325.48	1304.23	1313.32	99870
2021-05-03	1318.70	1324.47	1304.43	1315.75	70325
2021-05-04	1304.88	1314.00	1275.97	1281.92	117154
2021-05-05	1298.04	1301.24	1279.42	1293.01	70060
2021-05-06	1292.38	1305.83	1274.71	1298.57	122640
2021-05-07	1292.67	1329.96	1276.70	1278.56	142085
2021-05-10	1284.94	1284.94	1239.25	1244.55	132339
2021-05-11	1228.87	1245.08	1225.56	1239.94	96932
2021-05-12	1231.19	1257.56	1225.91	1241.45	121010
2021-05-13	1249.35	1261.77	1238.54	1253.64	97421
2021-05-14	1255.11	1277.65	1250.55	1274.65	67378
2021-05-17	1274.65	1274.65	1258.11	1259.01	59603
2021-05-18	1261.25	1261.64	1244.15	1245.43	61943
2021-05-19	1234.31	1253.86	1227.64	1251.46	112949
2021-05-20	1254.30	1284.52	1246.45	1275.88	92202
2021-05-21	1278.90	1291.31	1272.41	1276.29	208442
2021-05-24	1287.13	1289.72	1275.72	1280.11	82995
2021-05-25	1281.30	1291.01	1268.60	1287.10	112958
2021-05-26	1295.15	1296.69	1269.62	1281.71	96821
2021-05-27	1280.96	1305.19	1280.29	1297.12	231729
2021-05-28	1307.83	1310.98	1295.12	1300.95	64665
2021-06-01	1315.57	1317.23	1285.71	1296.30	83337
2021-06-02	1294.11	1298.61	1273.73	1274.87	78877
2021-06-03	1268.80	1268.80	1244.41	1255.28	129911
2021-06-04	1261.43	1263.70	1248.69	1256.82	96650
2021-06-07	1259.90	1262.65	1243.09	1248.77	92065
2021-06-08	1256.94	1267.73	1243.67	1266.04	93986
2021-06-09	1273.08	1285.87	1264.08	1269.09	77638
2021-06-10	1267.07	1300.42	1267.07	1300.39	141431
2021-06-11	1297.99	1326.15	1296.38	1325.48	111407
2021-06-14	1329.33	1352.50	1322.17	1351.84	122577
2021-06-15	1352.01	1362.26	1348.95	1358.42	137950
2021-06-16	1358.75	1367.89	1344.61	1349.92	104991
2021-06-17	1345.40	1372.56	1344.79	1368.05	121865
2021-06-18	1363.15	1384.64	1351.33	1352.87	464082
2021-06-21	1359.40	1375.52	1348.47	1364.55	151484
2021-06-22	1361.15	1385.67	1359.37	1376.99	94845
2021-06-23	1372.83	1377.19	1354.68	1356.60	118615
2021-06-24	1360.00	1362.88	1350.00	1355.41	114892
2021-06-25	1359.00	1362.19	1346.28	1352.02	174958
2021-06-28	1362.19	1387.32	1352.00	1381.67	72136
2021-06-29	1376.22	1403.17	1375.19	1397.65	82649
2021-06-30	1390.65	1392.52	1375.20	1385.34	150750
2021-07-01	1384.39	1387.99	1376.12	1381.13	105273
2021-07-02	1385.70	1403.76	1380.70	1401.15	99490
2021-07-06	1402.00	1427.42	1402.00	1419.65	124016
2021-07-07	1424.03	1436.81	1410.27	1435.97	103167
2021-07-08	1420.47	1425.66	1406.90	1422.43	77593
2021-07-09	1431.08	1437.15	1413.57	1435.41	89691
2021-07-12	1438.86	1447.42	1428.16	1436.04	81407
2021-07-13	1435.02	1445.68	1428.39	1442.19	55327
2021-07-14	1443.23	1454.78	1433.24	1435.56	62556
2021-07-15	1427.26	1445.56	1426.55	1436.03	65332
2021-07-16	1444.76	1459.19	1437.71	1448.99	79110
2021-07-19	1436.24	1450.23	1431.21	1438.66	98520
2021-07-20	1445.01	1463.08	1430.31	1443.41	127404
2021-07-21	1451.30	1451.30	1406.00	1432.79	83669
2021-07-22	1437.49	1460.00	1437.49	1459.59	55727
2021-07-23	1462.99	1482.21	1462.99	1477.14	51096
2021-07-26	1469.57	1477.45	1456.55	1471.56	65741
2021-07-27	1472.89	1487.19	1458.84	1479.88	62405
2021-07-28	1487.34	1501.27	1483.94	1487.64	78385
2021-07-29	1488.13	1519.99	1487.60	1511.70	110617
2021-07-30	1496.76	1503.72	1451.08	1473.71	139960
2021-08-02	1485.27	1490.37	1467.53	1480.15	134323
2021-08-03	1485.33	1498.89	1479.91	1496.72	96383
2021-08-04	1500.00	1525.07	1498.69	1515.26	96377
2021-08-05	1519.99	1528.66	1506.97	1527.56	90530
2021-08-06	1522.82	1535.31	1510.47	1521.69	110734
2021-08-09	1523.24	1528.11	1513.59	1523.94	94655
2021-08-10	1526.26	1530.00	1509.71	1515.27	95822
2021-08-11	1515.08	1515.08	1489.85	1498.78	78004
2021-08-12	1497.32	1519.67	1497.32	1518.15	60883
2021-08-13	1516.38	1537.66	1516.38	1537.49	61729
2021-08-16	1539.99	1562.55	1531.77	1558.91	65614
2021-08-17	1556.37	1560.00	1534.73	1546.25	93690
2021-08-18	1540.45	1543.72	1517.86	1519.93	76318
2021-08-19	1507.12	1544.30	1504.01	1541.60	70945
2021-08-20	1545.29	1563.38	1524.60	1530.51	91059
2021-08-23	1539.43	1560.60	1529.88	1531.92	133454
2021-08-24	1531.31	1539.82	1516.25	1525.56	77346
2021-08-25	1526.53	1561.76	1519.85	1560.62	103453
2021-08-26	1559.00	1569.62	1540.32	1556.89	61810
2021-08-27	1556.99	1577.96	1554.23	1565.61	54472
2021-08-30	1572.38	1593.57	1571.36	1588.73	53527
2021-08-31	1593.98	1594.12	1543.51	1552.83	158423
2021-09-01	1550.71	1557.54	1539.02	1552.67	81714
2021-09-02	1563.11	1583.81	1563.11	1569.19	93213
2021-09-03	1567.50	1575.92	1552.59	1575.31	66298
2021-09-07	1575.31	1583.01	1558.18	1579.45	71301
2021-09-08	1582.23	1613.79	1581.14	1604.05	69678
2021-09-09	1615.16	1616.09	1580.07	1584.80	52586
2021-09-10	1596.69	1626.62	1578.03	1593.99	101773
2021-09-13	1606.14	1606.14	1534.15	1555.48	106579
2021-09-14	1567.34	1580.20	1555.00	1559.44	73908
2021-09-15	1560.37	1585.00	1552.80	1561.15	92044
2021-09-16	1561.07	1566.15	1540.06	1554.59	59849
2021-09-17	1551.38	1559.20	1541.98	1545.18	185822
2021-09-20	1527.70	1545.59	1510.45	1527.19	95101
2021-09-21	1542.56	1543.83	1516.64	1535.38	70642
2021-09-22	1546.90	1558.83	1534.58	1542.78	67491
2021-09-23	1553.01	1578.00	1543.12	1563.51	101503
2021-09-24	1549.51	1557.68	1530.09	1556.84	71155
2021-09-27	1550.20	1550.89	1466.06	1477.96	109104
2021-09-28	1463.34	1463.34	1409.34	1421.65	129958
2021-09-29	1432.56	1443.83	1401.31	1408.44	133194
2021-09-30	1419.03	1431.59	1374.94	1377.36	164877
2021-10-01	1369.77	1398.40	1335.74	1389.87	115086
2021-10-04	1386.57	1400.14	1355.05	1372.52	145901
2021-10-05	1383.15	1413.42	1379.07	1384.02	99135
2021-10-06	1377.93	1389.56	1367.70	1384.50	84344
2021-10-07	1407.67	1426.80	1401.59	1404.32	85110
2021-10-08	1405.52	1425.30	1384.12	1385.30	62852
2021-10-11	1379.16	1382.28	1357.88	1361.43	65427
2021-10-12	1370.16	1370.16	1334.86	1355.25	88100
2021-10-13	1368.41	1369.30	1349.72	1360.44	57807
2021-10-14	1379.16	1404.96	1379.16	1399.31	77617
2021-10-15	1404.37	1421.85	1404.37	1417.75	82529
2021-10-18	1415.71	1425.07	1407.80	1420.23	70348
2021-10-19	1432.76	1450.85	1429.64	1430.45	67963
2021-10-20	1442.19	1452.15	1425.91	1437.34	79316
2021-10-21	1439.90	1442.63	1424.04	1436.95	69188
2021-10-22	1436.90	1472.52	1436.90	1469.75	70002
2021-10-25	1472.86	1475.89	1449.96	1470.72	58817
2021-10-26	1480.57	1480.57	1460.24	1470.58	47585
2021-10-27	1475.36	1482.64	1455.74	1461.89	55046
2021-10-28	1466.40	1490.37	1463.72	1479.15	60954
2021-10-29	1470.60	1492.19	1470.60	1480.88	87165
2021-11-01	1484.11	1485.73	1428.26	1444.44	114089
2021-11-02	1454.93	1476.40	1434.45	1469.84	109375
2021-11-03	1470.48	1471.66	1438.20	1471.25	93851
2021-11-04	1472.21	1485.57	1462.32	1484.40	105135
2021-11-05	1511.37	1543.82	1459.80	1518.53	186473
2021-11-08	1526.88	1545.74	1483.77	1543.00	94598
2021-11-09	1553.09	1558.33	1528.59	1557.51	76529
2021-11-10	1553.34	1557.59	1532.52	1544.73	96744
2021-11-11	1549.12	1549.12	1509.89	1521.24	70938
2021-11-12	1525.00	1534.99	1521.56	1533.59	73074
2021-11-15	1533.55	1550.81	1512.96	1515.05	58793
2021-11-16	1518.10	1555.01	1518.10	1528.51	70827
2021-11-17	1536.61	1545.72	1519.92	1534.17	57634
2021-11-18	1531.94	1544.58	1528.73	1544.12	49513
2021-11-19	1554.00	1574.53	1545.39	1552.07	108387
2021-11-22	1551.20	1554.16	1521.74	1523.28	76193
2021-11-23	1515.21	1531.33	1479.41	1524.19	90000
2021-11-24	1520.36	1522.59	1486.72	1518.25	91360
2021-11-26	1522.63	1541.95	1482.95	1496.65	78579
2021-11-29	1510.05	1546.09	1510.05	1536.22	126762
2021-11-30	1527.27	1559.15	1502.61	1514.13	217280
2021-12-01	1516.03	1560.59	1504.91	1520.45	131059
2021-12-02	1513.08	1559.37	1510.43	1547.60	132549
2021-12-03	1562.58	1572.12	1502.60	1529.53	128011
2021-12-06	1540.49	1553.22	1524.38	1535.50	108646
2021-12-07	1561.18	1581.51	1546.84	1566.15	115308
2021-12-08	1574.83	1592.01	1563.14	1586.15	78719
2021-12-09	1591.65	1599.53	1580.97	1582.16	72447
2021-12-10	1590.01	1607.92	1576.67	1588.37	86541
2021-12-13	1593.32	1599.55	1577.84	1590.20	81873
2021-12-14	1574.77	1574.77	1532.78	1542.92	104054
2021-12-15	1549.95	1568.31	1536.01	1567.00	145489
2021-12-16	1572.04	1585.47	1543.32	1565.85	140312
2021-12-17	1553.67	1586.80	1543.78	1579.34	250193
2021-12-20	1567.58	1567.58	1533.94	1554.43	87769
2021-12-21	1565.71	1577.83	1545.77	1571.54	81121
2021-12-22	1574.47	1604.94	1574.19	1604.94	51331
2021-12-23	1609.54	1631.78	1594.64	1626.23	69318
2021-12-27	1641.25	1674.60	1635.43	1673.41	64656
2021-12-28	1680.22	1680.22	1661.96	1675.17	48356
2021-12-29	1679.00	1707.99	1679.00	1701.99	62793
2021-12-30	1706.40	1714.75	1689.17	1702.53	63646
2021-12-31	1699.49	1710.96	1696.90	1697.21	51868
2022-01-03	1690.87	1699.11	1636.37	1674.86	106233
2022-01-04	1664.51	1667.18	1633.22	1640.73	126818
2022-01-05	1636.07	1654.78	1582.08	1583.11	106295
2022-01-06	1577.56	1619.02	1567.60	1602.85	99743
2022-01-07	1597.98	1598.00	1542.34	1542.39	106649
2022-01-10	1524.96	1568.87	1508.59	1565.99	96485
2022-01-11	1565.99	1579.28	1547.68	1571.43	84338
2022-01-12	1575.79	1584.23	1555.00	1559.62	119329
2022-01-13	1564.59	1564.59	1480.03	1503.69	176037
2022-01-14	1490.30	1517.29	1487.38	1512.76	145588
2022-01-18	1490.60	1497.36	1473.50	1483.75	123686
2022-01-19	1489.98	1515.62	1465.40	1469.07	99484
2022-01-20	1478.50	1512.42	1467.54	1470.53	120725
2022-01-21	1460.78	1503.85	1454.62	1458.34	220201
2022-01-24	1432.63	1467.56	1388.71	1462.64	160516
2022-01-25	1431.49	1439.42	1390.20	1413.70	151057
2022-01-26	1425.69	1451.89	1389.79	1405.53	102075
2022-01-27	1417.86	1435.09	1384.28	1396.45	134991
2022-01-28	1409.77	1430.96	1385.15	1430.53	88429
2022-01-31	1434.26	1475.75	1433.85	1472.68	129014
2022-02-01	1485.36	1499.99	1460.46	1496.43	132900
2022-02-02	1500.37	1529.22	1500.37	1526.07	87243
2022-02-03	1503.81	1522.47	1490.26	1495.52	81926
2022-02-04	1485.00	1509.90	1461.60	1491.90	66043
2022-02-07	1496.28	1507.00	1472.42	1499.95	84605
2022-02-08	1478.95	1521.00	1478.95	1500.69	163511
2022-02-09	1518.95	1554.68	1518.95	1554.67	112574
2022-02-10	1517.51	1566.05	1515.18	1521.70	207781
2022-02-11	1499.98	1537.72	1426.94	1430.41	284355
2022-02-14	1427.65	1436.87	1401.39	1416.12	202221
2022-02-15	1441.84	1459.20	1419.37	1429.76	127562
2022-02-16	1417.35	1468.14	1402.56	1462.20	138188
2022-02-17	1449.65	1452.09	1413.00	1417.12	161410
2022-02-18	1420.69	1438.62	1401.59	1408.46	100486
2022-02-22	1397.37	1426.83	1389.30	1416.75	140055
2022-02-23	1420.80	1427.21	1379.05	1380.65	90559
2022-02-24	1353.76	1417.23	1346.60	1412.37	111976
2022-02-25	1417.45	1449.72	1406.80	1447.52	99189
2022-02-28	1425.11	1437.51	1387.59	1408.74	189220
2022-03-01	1404.56	1435.54	1380.88	1393.34	128102
2022-03-02	1376.46	1402.47	1370.26	1387.30	135332
2022-03-03	1396.87	1414.43	1383.21	1404.71	86979
2022-03-04	1386.53	1391.70	1355.62	1388.78	107784
2022-03-07	1378.00	1382.63	1317.03	1339.44	129874
2022-03-08	1325.00	1355.64	1302.88	1317.10	107360
2022-03-09	1359.37	1396.41	1356.67	1388.29	85560
2022-03-10	1330.00	1363.11	1330.00	1338.34	132291
2022-03-11	1346.90	1349.75	1309.57	1311.22	121798
2022-03-14	1324.54	1341.16	1282.43	1289.32	178268
2022-03-15	1300.96	1327.36	1290.64	1319.45	116271
2022-03-16	1331.59	1361.35	1331.50	1358.84	93923
2022-03-17	1358.68	1389.85	1345.24	1389.13	104465
2022-03-18	1396.88	1411.67	1386.80	1405.23	147525
2022-03-21	1389.28	1408.77	1371.55	1394.61	104297
2022-03-22	1399.90	1419.48	1392.16	1399.59	100793
2022-03-23	1386.31	1386.31	1350.00	1359.31	147814
2022-03-24	1362.38	1381.33	1337.12	1379.50	92839
2022-03-25	1389.38	1389.38	1365.36	1388.39	72552
2022-03-28	1398.86	1410.34	1375.97	1395.69	75874
2022-03-29	1419.26	1444.80	1405.05	1423.28	84399
2022-03-30	1410.82	1416.05	1394.89	1405.74	102274
2022-03-31	1407.27	1412.78	1370.72	1373.19	142688
2022-04-01	1381.81	1387.15	1346.57	1371.63	189284
2022-04-04	1368.73	1376.88	1350.14	1357.43	121131
2022-04-05	1346.22	1362.31	1331.27	1349.01	169452
2022-04-06	1337.54	1340.26	1309.80	1327.86	159905
2022-04-07	1329.90	1375.21	1317.90	1368.74	146789
2022-04-08	1371.00	1401.95	1371.00	1381.84	144891
2022-04-11	1370.75	1373.65	1336.82	1348.00	121642
2022-04-12	1353.80	1359.05	1301.76	1313.77	140666
2022-04-13	1313.94	1344.99	1310.72	1342.59	138250
2022-04-14	1344.07	1344.07	1314.24	1318.36	135932
2022-04-18	1309.42	1315.43	1291.86	1304.58	72404
2022-04-19	1305.32	1335.38	1305.32	1331.04	89250
2022-04-20	1345.02	1378.92	1335.61	1362.45	118237
2022-04-21	1370.59	1370.78	1322.95	1326.23	89164
2022-04-22	1323.86	1324.32	1283.60	1284.63	84030
2022-04-25	1279.77	1305.10	1254.96	1302.59	115204
2022-04-26	1295.10	1296.34	1254.68	1254.79	90614
2022-04-27	1256.59	1284.76	1249.91	1258.07	134046
2022-04-28	1278.54	1301.95	1262.91	1293.51	132464
2022-04-29	1285.95	1314.84	1273.49	1277.53	138730
2022-05-02	1272.45	1294.98	1262.59	1293.02	155210
2022-05-03	1292.76	1347.77	1292.76	1334.37	247594
2022-05-04	1327.20	1383.49	1318.04	1379.62	166400
2022-05-05	1367.10	1370.99	1300.11	1311.35	196641
2022-05-06	1296.73	1327.38	1253.04	1315.90	229760
2022-05-09	1299.09	1299.09	1188.56	1196.07	204594
2022-05-10	1218.82	1241.08	1199.77	1219.64	209279
2022-05-11	1215.95	1224.67	1175.96	1179.40	251158
2022-05-12	1178.54	1218.49	1168.31	1213.12	152108
2022-05-13	1230.65	1274.46	1227.44	1255.11	128012
2022-05-16	1243.33	1252.88	1229.67	1233.51	139251
2022-05-17	1256.49	1265.79	1224.38	1236.38	132954
2022-05-18	1215.76	1225.00	1189.87	1194.52	127982
2022-05-19	1182.56	1228.12	1182.56	1219.71	157834
2022-05-20	1234.41	1241.07	1206.29	1238.58	136902
2022-05-23	1254.69	1255.86	1230.86	1247.48	120025
2022-05-24	1240.00	1240.35	1220.22	1231.46	99191
2022-05-25	1235.63	1247.20	1218.17	1230.01	101736
2022-05-26	1238.27	1265.23	1230.76	1258.47	77893
2022-05-27	1274.70	1326.81	1274.70	1326.52	127159
2022-05-31	1306.87	1308.75	1276.05	1286.12	214301
2022-06-01	1301.37	1306.00	1246.70	1263.40	108893
2022-06-02	1267.33	1326.33	1262.56	1326.32	102507
2022-06-03	1300.10	1309.86	1283.65	1298.90	76696
2022-06-06	1306.91	1321.27	1290.98	1304.09	82025
2022-06-07	1289.83	1315.87	1284.60	1315.31	92767
2022-06-08	1305.79	1317.84	1290.90	1294.32	75163
2022-06-09	1281.86	1290.76	1254.06	1254.54	85292
2022-06-10	1231.26	1231.26	1198.19	1200.44	161442
2022-06-13	1162.31	1179.24	1153.56	1172.75	127207
2022-06-14	1171.35	1171.35	1136.37	1157.63	95274
2022-06-15	1170.56	1180.89	1149.22	1167.25	86207
2022-06-16	1135.00	1135.00	1110.37	1118.52	153031
2022-06-17	1126.03	1128.94	1096.81	1097.80	297876
2022-06-21	1122.43	1122.43	1095.82	1097.57	173332
2022-06-22	1087.14	1112.26	1082.78	1101.73	187261
2022-06-23	1107.71	1136.09	1105.08	1132.40	197098
2022-06-24	1138.16	1152.95	1135.40	1146.90	257742
2022-06-27	1153.85	1153.85	1133.94	1144.24	162127
2022-06-28	1144.27	1152.22	1130.32	1130.77	157449
2022-06-29	1135.00	1148.37	1118.74	1146.02	142138
2022-06-30	1128.91	1163.30	1124.10	1148.77	219060
2022-07-01	1151.33	1167.82	1145.69	1161.85	139102
2022-07-05	1142.95	1176.15	1131.80	1175.47	132962
2022-07-06	1175.34	1180.80	1161.02	1171.60	200531
2022-07-07	1170.08	1208.36	1170.04	1207.30	190846
2022-07-08	1196.01	1228.94	1194.57	1221.28	141003
2022-07-11	1211.74	1230.11	1205.31	1222.83	131952
2022-07-12	1212.80	1227.48	1186.75	1190.56	104498
2022-07-13	1165.73	1197.19	1162.95	1172.34	108454
2022-07-14	1152.77	1157.24	1111.00	1138.22	134697
2022-07-15	1157.38	1168.11	1143.56	1158.96	94851
2022-07-18	1163.59	1163.59	1116.65	1122.80	84921
2022-07-19	1140.64	1158.95	1137.31	1156.87	133618
2022-07-20	1153.40	1180.68	1153.40	1166.42	89797
2022-07-21	1181.81	1242.43	1181.81	1240.29	125064
2022-07-22	1249.09	1255.32	1219.45	1224.14	113821
2022-07-25	1225.24	1231.00	1210.80	1230.22	97844
2022-07-26	1229.51	1240.41	1220.07	1235.85	110465
2022-07-27	1235.89	1285.06	1235.89	1273.56	133242
2022-07-28	1273.56	1307.24	1264.52	1298.96	138506
2022-07-29	1312.33	1357.61	1309.49	1349.73	205245
2022-08-01	1339.34	1356.61	1339.34	1350.83	143144
2022-08-02	1344.24	1362.66	1336.92	1340.32	154422
2022-08-03	1348.62	1367.41	1342.53	1359.92	90955
2022-08-04	1358.34	1358.34	1334.91	1346.88	121722
2022-08-05	1330.52	1349.99	1325.09	1347.72	75956
2022-08-08	1361.11	1361.11	1335.41	1342.11	61014
2022-08-09	1335.58	1335.58	1311.51	1314.63	61654
2022-08-10	1338.64	1349.12	1332.10	1346.78	89002
2022-08-11	1356.59	1372.79	1339.51	1346.79	72663
2022-08-12	1349.46	1365.73	1341.90	1364.10	61252
2022-08-15	1358.32	1369.41	1343.25	1366.39	59453
2022-08-16	1354.94	1368.24	1346.63	1356.10	65457
2022-08-17	1341.56	1363.83	1335.48	1356.60	82765
2022-08-18	1361.25	1361.25	1332.99	1358.72	65316
2022-08-19	1354.72	1362.72	1329.70	1333.80	88423
2022-08-22	1314.60	1323.93	1301.71	1308.27	58759
2022-08-23	1300.23	1308.81	1280.24	1282.83	63163
2022-08-24	1289.51	1303.88	1282.96	1296.76	50368
2022-08-25	1307.35	1324.64	1299.29	1323.96	38410
2022-08-26	1323.96	1324.50	1250.61	1251.91	65269
2022-08-29	1233.81	1243.11	1223.55	1232.37	69916
2022-08-30	1232.67	1234.76	1216.57	1223.72	80505
2022-08-31	1231.36	1239.17	1211.94	1212.46	163379
2022-09-01	1207.82	1208.73	1186.39	1208.33	81972
2022-09-02	1229.48	1229.48	1191.07	1195.02	55115
2022-09-06	1211.79	1231.10	1206.95	1222.71	105407
2022-09-07	1226.46	1253.67	1214.61	1250.48	77477
2022-09-08	1246.54	1286.25	1244.28	1284.31	89860
2022-09-09	1285.54	1301.49	1281.43	1300.95	67900
2022-09-12	1301.00	1316.00	1300.88	1314.39	53207
2022-09-13	1280.39	1290.79	1269.76	1270.63	168775
2022-09-14	1269.29	1271.99	1239.44	1250.05	127933
2022-09-15	1243.52	1262.24	1233.08	1243.79	89954
2022-09-16	1242.93	1242.93	1186.45	1198.50	178109
2022-09-19	1187.27	1207.68	1186.38	1204.82	92715
2022-09-20	1191.35	1194.08	1153.52	1167.55	116872
2022-09-21	1173.31	1201.49	1159.14	1160.06	100413
2022-09-22	1152.46	1152.46	1133.24	1135.53	114797
2022-09-23	1130.38	1139.14	1104.94	1132.01	121317
2022-09-26	1124.66	1139.12	1112.19	1117.85	95639
2022-09-27	1130.07	1136.58	1095.38	1104.28	119501
2022-09-28	1099.23	1117.89	1096.94	1109.10	141388
2022-09-29	1098.80	1101.73	1085.71	1096.88	163505
2022-09-30	1100.19	1112.60	1081.67	1084.12	144350
2022-10-03	1100.48	1140.39	1092.96	1133.36	112732
2022-10-04	1154.95	1182.92	1154.95	1179.21	147804
2022-10-05	1161.50	1208.57	1161.50	1202.47	116811
2022-10-06	1194.76	1214.68	1194.61	1203.18	135403
2022-10-07	1190.84	1190.84	1153.77	1156.89	96981
2022-10-10	1164.19	1164.19	1126.85	1127.08	88963
2022-10-11	1121.61	1132.94	1098.32	1113.26	96153
2022-10-12	1118.16	1118.97	1101.81	1102.67	74295
2022-10-13	1077.54	1142.90	1065.55	1131.63	104614
2022-10-14	1139.87	1149.38	1112.05	1117.03	100413
2022-10-17	1135.89	1181.31	1133.85	1173.12	105199
2022-10-18	1209.16	1216.97	1186.35	1200.00	105512
2022-10-19	1184.98	1186.29	1154.44	1166.97	95818
2022-10-20	1157.28	1184.44	1135.47	1143.90	102334
2022-10-21	1149.60	1176.87	1136.29	1174.38	92996
2022-10-24	1187.87	1212.14	1186.63	1197.14	104335
2022-10-25	1203.52	1240.35	1203.52	1230.89	84773
2022-10-26	1235.63	1278.17	1232.12	1262.83	110474
2022-10-27	1258.34	1270.78	1242.98	1253.08	94690
2022-10-28	1253.08	1277.54	1235.32	1264.55	70590
2022-10-31	1248.36	1280.18	1248.36	1264.93	110058
2022-11-01	1284.78	1288.63	1253.08	1280.84	117066
2022-11-02	1281.47	1294.57	1236.85	1238.81	109960
2022-11-03	1221.29	1247.71	1200.10	1225.87	102880
2022-11-04	1213.61	1297.54	1199.41	1284.51	183847
2022-11-07	1297.90	1304.66	1270.45	1298.71	155301
2022-11-08	1306.42	1358.96	1299.28	1350.96	151937
2022-11-09	1337.81	1353.48	1320.74	1336.23	106780
2022-11-10	1398.94	1454.70	1398.94	1449.15	160700
2022-11-11	1452.42	1488.37	1446.57	1464.38	138072
2022-11-14	1466.00	1495.07	1440.18	1442.80	139470
2022-11-15	1462.93	1462.93	1404.22	1408.03	138401
2022-11-16	1418.65	1418.65	1385.36	1395.75	106038
2022-11-17	1370.01	1388.83	1354.06	1388.83	118802
2022-11-18	1414.32	1414.32	1384.72	1401.31	72842
2022-11-21	1390.32	1406.15	1386.89	1391.93	58967
2022-11-22	1407.33	1439.75	1402.93	1439.75	90743
2022-11-23	1446.53	1450.00	1429.87	1441.32	66190
2022-11-25	1444.22	1455.14	1438.27	1449.69	34695
2022-11-28	1431.85	1442.31	1416.76	1439.89	118148
2022-11-29	1429.58	1444.41	1412.21	1412.21	94230
2022-11-30	1419.06	1469.92	1402.18	1469.56	233960
2022-12-01	1483.55	1498.90	1468.79	1490.33	116925
2022-12-02	1463.08	1499.46	1456.57	1486.10	73034
2022-12-05	1465.34	1473.30	1436.13	1454.37	68398
2022-12-06	1445.05	1467.10	1436.02	1453.80	70416
2022-12-07	1441.29	1472.37	1441.29	1461.57	76106
2022-12-08	1461.22	1486.14	1461.22	1482.73	90651
2022-12-09	1467.42	1483.45	1449.63	1455.56	86293
2022-12-12	1460.00	1485.09	1457.96	1484.89	100301
2022-12-13	1530.96	1534.74	1499.09	1513.02	144760
2022-12-14	1507.85	1513.55	1463.64	1474.76	128385
2022-12-15	1447.16	1456.54	1412.94	1418.07	110622
2022-12-16	1401.58	1430.57	1399.48	1428.19	190192
2022-12-19	1425.30	1425.52	1392.95	1397.93	94756
2022-12-20	1397.61	1417.35	1390.65	1405.05	74631
2022-12-21	1411.76	1447.97	1411.76	1444.02	66164
2022-12-22	1424.00	1440.90	1407.30	1438.44	69633
2022-12-23	1440.66	1446.40	1431.38	1439.05	41191
2022-12-27	1443.53	1454.95	1429.69	1447.24	46048
2022-12-28	1450.49	1469.22	1430.16	1430.18	46471
2022-12-29	1448.21	1475.04	1448.21	1467.11	80124
2022-12-30	1454.58	1454.58	1426.49	1445.45	97503
2023-01-03	1455.19	1468.21	1430.36	1461.87	84397
2023-01-04	1484.90	1500.79	1461.32	1491.57	95801
2023-01-05	1474.40	1495.63	1456.95	1489.51	106951
2023-01-06	1503.67	1519.04	1391.89	1449.57	149497
2023-01-09	1454.78	1489.15	1454.35	1456.41	112796
2023-01-10	1463.35	1525.33	1463.35	1520.86	86582
2023-01-11	1528.44	1571.97	1528.44	1553.73	106502
2023-01-12	1554.08	1554.08	1523.44	1536.21	63261
2023-01-13	1525.80	1562.67	1525.80	1557.78	44939
2023-01-17	1547.36	1567.96	1523.49	1531.30	113221
2023-01-18	1540.00	1567.86	1532.07	1539.65	81189
2023-01-19	1532.24	1548.76	1517.35	1518.46	89591
2023-01-20	1524.49	1564.63	1518.10	1561.53	89217
2023-01-23	1562.00	1583.40	1547.61	1576.68	99116
2023-01-24	1560.11	1571.92	1517.25	1534.75	88766
2023-01-25	1514.14	1532.92	1496.52	1531.57	60072
2023-01-26	1548.47	1548.47	1511.78	1523.71	81443
2023-01-27	1514.19	1541.83	1514.19	1529.75	57578
2023-01-30	1520.63	1535.05	1496.33	1507.41	84068
2023-01-31	1510.25	1533.84	1506.15	1532.92	90921
2023-02-01	1534.89	1568.72	1515.94	1560.54	116444
2023-02-02	1555.51	1596.07	1555.51	1583.88	99140
2023-02-03	1560.13	1609.25	1558.42	1591.65	126239
2023-02-06	1578.61	1593.58	1550.93	1555.98	109997
2023-02-07	1543.04	1572.69	1529.18	1557.94	119059
2023-02-08	1547.31	1569.99	1547.31	1554.70	69741
2023-02-09	1573.45	1587.10	1517.18	1534.64	133858
2023-02-10	1536.98	1544.23	1489.99	1513.31	163223
2023-02-13	1515.26	1559.68	1513.01	1554.24	116633
2023-02-14	1553.41	1572.38	1533.52	1545.49	87012
2023-02-15	1536.06	1561.80	1522.00	1561.80	98078
2023-02-16	1535.47	1551.37	1522.25	1534.51	76036
2023-02-17	1525.39	1534.79	1507.29	1513.93	90258
2023-02-21	1498.48	1498.48	1452.65	1459.03	138874
2023-02-22	1464.52	1472.67	1450.43	1455.41	113109
2023-02-23	1463.66	1471.51	1453.62	1467.65	62858
2023-02-24	1447.51	1452.25	1424.36	1428.09	78466
2023-02-27	1447.48	1458.74	1429.93	1431.59	64281
2023-02-28	1427.20	1452.76	1427.20	1433.71	171477
2023-03-01	1424.00	1440.64	1416.70	1417.97	87520
2023-03-02	1407.43	1481.13	1407.43	1479.49	101946
2023-03-03	1492.72	1511.30	1484.14	1508.64	57504
2023-03-06	1503.58	1526.66	1503.58	1505.92	108571
2023-03-07	1508.31	1508.31	1470.52	1473.18	70471
2023-03-08	1472.90	1490.25	1466.38	1490.24	54946
2023-03-09	1496.22	1504.75	1468.02	1475.57	73480
2023-03-10	1474.23	1474.23	1428.67	1433.25	75672
2023-03-13	1423.72	1452.29	1421.95	1439.57	67029
2023-03-14	1461.21	1473.93	1449.92	1469.87	76137
2023-03-15	1440.92	1455.64	1405.98	1438.88	81967
2023-03-16	1432.68	1478.26	1421.01	1469.86	75571
2023-03-17	1467.66	1471.29	1447.36	1455.11	160628
2023-03-20	1457.13	1479.65	1457.13	1474.72	57640
2023-03-21	1487.96	1500.23	1474.47	1500.22	86863
2023-03-22	1492.38	1511.05	1449.98	1452.26	92084
2023-03-23	1462.97	1490.18	1445.12	1451.10	73060
2023-03-24	1447.26	1459.75	1428.10	1459.75	63490
2023-03-27	1478.07	1498.38	1456.66	1481.53	78987
2023-03-28	1479.04	1485.09	1462.65	1473.64	45186
2023-03-29	1490.75	1500.02	1476.17	1496.31	65232
2023-03-30	1512.11	1517.58	1487.70	1499.74	59471
2023-03-31	1512.01	1532.04	1512.01	1530.21	84920
2023-04-03	1520.61	1538.29	1511.81	1530.55	84896
2023-04-04	1530.76	1541.82	1521.28	1529.54	78067
2023-04-05	1520.60	1542.28	1510.01	1529.87	69386
2023-04-06	1529.59	1529.59	1496.26	1500.92	96402
2023-04-10	1491.65	1524.13	1482.39	1521.63	74746
2023-04-11	1524.20	1540.66	1512.76	1527.37	68615
2023-04-12	1543.73	1558.42	1530.36	1533.44	64329
2023-04-13	1548.77	1585.69	1529.62	1581.71	99358
2023-04-14	1578.75	1588.56	1563.48	1576.95	64833
2023-04-17	1585.59	1596.31	1572.57	1595.92	72044
2023-04-18	1603.63	1615.97	1577.71	1589.22	74149
2023-04-19	1587.32	1601.66	1575.02	1598.99	54956
2023-04-20	1577.91	1577.91	1526.83	1539.56	157554
2023-04-21	1548.91	1560.92	1535.50	1559.39	100230
2023-04-24	1558.33	1574.26	1555.21	1574.22	69158
2023-04-25	1565.00	1565.00	1466.12	1470.33	114668
2023-04-26	1458.36	1476.50	1457.01	1461.66	111652
2023-04-27	1464.29	1464.29	1437.56	1456.58	133693
2023-04-28	1452.80	1495.57	1452.80	1491.50	84594
2023-05-01	1493.62	1521.86	1493.62	1519.30	103588
2023-05-02	1520.75	1525.14	1486.96	1502.49	137748
2023-05-03	1504.99	1518.20	1482.68	1492.10	144381
2023-05-04	1485.03	1496.86	1473.04	1475.20	144068
2023-05-05	1475.00	1475.00	1395.21	1424.99	237497
2023-05-08	1426.11	1427.04	1379.67	1393.92	100474
2023-05-09	1376.82	1402.00	1366.99	1376.20	106843
2023-05-10	1394.06	1394.06	1361.56	1372.15	104323
2023-05-11	1365.05	1365.05	1342.37	1348.08	169988
2023-05-12	1360.72	1384.17	1355.11	1383.55	123933
2023-05-15	1380.98	1389.55	1369.30	1386.00	76139
2023-05-16	1380.95	1388.54	1364.59	1372.89	105221
2023-05-17	1380.35	1382.95	1341.26	1369.17	110262
2023-05-18	1373.41	1388.75	1355.77	1384.43	74155
2023-05-19	1395.63	1410.81	1381.18	1386.47	95116
2023-05-22	1383.71	1406.81	1380.45	1398.70	101751
2023-05-23	1396.55	1411.61	1349.83	1355.61	108715
2023-05-24	1325.80	1325.80	1288.41	1313.32	201659
2023-05-25	1324.92	1325.86	1300.89	1316.95	133315
2023-05-26	1327.23	1353.53	1327.23	1348.19	92721
2023-05-30	1343.57	1352.59	1310.01	1314.72	104612
2023-05-31	1307.63	1325.96	1291.20	1321.87	245080
2023-06-01	1324.88	1337.67	1316.46	1329.32	101132
2023-06-02	1346.27	1347.37	1326.97	1332.66	82964
2023-06-05	1330.00	1337.72	1317.35	1332.66	81753
2023-06-06	1341.60	1343.22	1310.76	1321.79	59695
2023-06-07	1316.00	1329.64	1311.58	1327.64	56652
2023-06-08	1319.84	1320.00	1285.85	1295.51	143577
2023-06-09	1293.96	1301.82	1280.04	1292.06	158642
2023-06-12	1295.74	1319.63	1293.28	1316.97	103784
2023-06-13	1321.42	1335.87	1305.54	1318.74	159416
2023-06-14	1322.86	1328.83	1307.47	1315.57	147761
2023-06-15	1307.60	1337.38	1297.06	1336.29	159457
2023-06-16	1350.95	1362.40	1309.94	1321.97	188848
2023-06-20	1295.30	1297.68	1254.48	1283.80	185252
2023-06-21	1277.59	1303.80	1272.50	1291.92	171310
2023-06-22	1288.85	1294.34	1275.33	1283.37	116103
2023-06-23	1269.39	1296.99	1269.39	1288.25	188838
2023-06-26	1284.13	1292.33	1265.29	1279.90	110577
2023-06-27	1289.28	1289.28	1257.23	1272.22	150090
2023-06-28	1273.01	1283.79	1267.11	1275.41	114105
2023-06-29	1273.42	1320.87	1272.54	1316.88	163779
2023-06-30	1329.59	1335.73	1309.44	1311.64	167946
2023-07-03	1321.44	1321.44	1297.00	1312.14	68218
2023-07-05	1305.14	1317.32	1302.12	1304.71	105519
2023-07-06	1283.34	1296.29	1266.57	1294.20	124643
2023-07-07	1283.96	1297.98	1268.75	1269.09	160899
2023-07-10	1267.99	1293.81	1267.99	1293.60	141675
2023-07-11	1292.14	1305.37	1288.07	1292.43	82147
2023-07-12	1311.52	1327.83	1302.80	1319.69	99650
2023-07-13	1336.00	1336.00	1307.56	1327.73	127062
2023-07-14	1328.73	1338.24	1319.03	1331.93	95396
2023-07-17	1329.30	1335.22	1310.32	1328.46	101757
2023-07-18	1326.30	1336.85	1311.27	1335.01	126557
2023-07-19	1331.36	1347.00	1321.94	1340.03	166121
2023-07-20	1346.02	1365.30	1342.92	1349.84	103665
2023-07-21	1353.71	1379.47	1321.99	1361.86	225838
2023-07-24	1359.55	1376.48	1354.76	1362.02	175781
2023-07-25	1336.56	1364.71	1312.51	1312.92	268368
2023-07-26	1300.67	1335.87	1284.42	1335.02	269977
2023-07-27	1339.55	1364.72	1322.39	1324.14	232099
2023-07-28	1260.00	1313.03	1243.10	1308.51	305297
2023-07-31	1314.11	1314.11	1246.50	1257.47	226495
2023-08-01	1252.81	1293.64	1241.80	1284.43	172150
2023-08-02	1277.00	1315.74	1266.89	1291.90	161979
2023-08-03	1284.39	1284.39	1267.93	1269.11	131273
2023-08-04	1268.00	1289.27	1264.44	1271.49	105944
2023-08-07	1276.01	1278.45	1254.01	1259.55	111404
2023-08-08	1256.78	1258.55	1234.15	1254.94	136403
2023-08-09	1254.85	1260.06	1244.64	1245.24	58974
2023-08-10	1247.20	1270.16	1242.36	1245.45	199051
2023-08-11	1240.00	1254.29	1237.64	1239.80	125322
2023-08-14	1233.98	1244.99	1229.79	1240.17	151396
2023-08-15	1235.89	1239.20	1219.97	1226.76	155266
2023-08-16	1216.29	1230.85	1183.72	1198.30	197972
2023-08-17	1200.64	1209.92	1197.51	1205.10	200649
2023-08-18	1197.05	1202.10	1183.04	1184.68	154539
2023-08-21	1184.11	1184.74	1166.09	1169.67	142327
2023-08-22	1169.00	1175.95	1151.18	1160.97	123737
2023-08-23	1170.11	1183.27	1164.42	1165.09	147559
2023-08-24	1169.48	1178.58	1159.00	1161.96	108099
2023-08-25	1162.80	1181.60	1158.48	1175.45	102150
2023-08-28	1181.21	1186.92	1170.85	1181.70	114464
2023-08-29	1184.55	1208.39	1180.10	1206.83	107901
2023-08-30	1210.00	1222.72	1207.06	1217.57	114638
2023-08-31	1221.60	1227.48	1213.36	1213.48	173764
2023-09-01	1225.35	1235.59	1198.88	1222.50	136115
2023-09-05	1221.22	1235.78	1215.01	1215.89	200703
2023-09-06	1213.00	1213.00	1192.37	1192.61	135051
2023-09-07	1188.05	1190.86	1161.76	1162.07	132987
2023-09-08	1161.00	1163.49	1129.42	1130.70	154116
2023-09-11	1135.28	1139.44	1122.00	1128.99	158802
2023-09-12	1126.67	1131.36	1115.76	1121.32	116519
2023-09-13	1081.49	1139.08	1081.49	1126.97	190372
2023-09-14	1136.55	1168.11	1118.91	1157.67	176017
2023-09-15	1155.42	1212.54	1134.91	1168.70	344929
2023-09-18	1163.18	1163.18	1134.75	1134.97	147335
2023-09-19	1129.79	1141.93	1126.49	1131.99	209259
2023-09-20	1137.79	1146.36	1126.71	1131.11	115915
2023-09-21	1122.15	1129.10	1093.81	1094.03	158435
2023-09-22	1094.63	1108.76	1091.00	1100.03	184559
2023-09-25	1095.53	1124.36	1092.12	1122.43	135239
2023-09-26	1117.63	1122.64	1104.28	1104.31	104224
2023-09-27	1107.96	1111.26	1094.57	1097.78	114533
2023-09-28	1097.81	1131.14	1097.68	1118.24	140844
2023-09-29	1129.43	1132.16	1105.15	1108.07	133240
2023-10-02	1102.97	1104.53	1071.37	1087.33	142520
2023-10-03	1082.52	1093.14	1073.22	1075.92	87584
2023-10-04	1082.42	1094.74	1065.87	1091.90	84723
2023-10-05	1090.48	1090.48	1067.43	1078.25	119347
2023-10-06	1072.18	1089.90	1069.51	1081.73	122741
2023-10-09	1073.63	1089.95	1066.32	1088.26	91523
2023-10-10	1088.71	1104.57	1076.63	1097.02	176468
2023-10-11	1097.02	1108.46	1093.24	1107.08	111629
2023-10-12	1105.02	1105.02	1040.12	1041.81	188205
2023-10-13	1034.99	1049.79	1028.56	1033.64	231567
2023-10-16	1048.41	1062.51	1029.89	1056.97	173913
2023-10-17	1041.34	1055.53	1016.53	1045.23	123106
2023-10-18	1033.73	1039.76	1009.28	1010.00	154604
2023-10-19	1008.78	1039.69	1008.78	1014.12	155480
2023-10-20	1015.07	1027.63	1011.87	1020.23	128323
2023-10-23	1016.98	1021.46	1001.14	1008.77	140782
2023-10-24	992.33	1006.43	981.97	991.81	223759
2023-10-25	967.45	975.95	931.43	975.26	262870
2023-10-26	980.23	988.92	969.65	982.29	150570
2023-10-27	983.23	993.95	968.44	976.25	241733
2023-10-30	977.00	978.26	928.50	962.37	291929
2023-10-31	969.82	990.28	965.26	985.20	178250
2023-11-01	987.01	987.01	960.37	969.48	157151
2023-11-02	981.92	993.85	972.23	991.21	119447
2023-11-03	1006.95	1041.62	1006.95	1032.06	138192
2023-11-06	1030.95	1044.27	1026.69	1033.70	133038
2023-11-07	1026.86	1064.92	1026.86	1042.28	175129
2023-11-08	1044.00	1049.00	1033.31	1038.28	121550
2023-11-09	1045.94	1050.23	1017.70	1024.55	160191
2023-11-10	1004.51	1047.29	953.28	1044.11	310765
2023-11-13	1026.54	1035.13	1015.29	1019.24	200896
2023-11-14	1046.10	1053.15	1029.01	1048.19	275770
2023-11-15	1039.01	1067.45	1039.01	1057.02	387437
2023-11-16	1061.40	1064.65	1047.87	1049.73	239096
2023-11-17	1070.29	1070.29	1043.22	1049.05	294299
2023-11-20	1052.00	1056.64	1041.49	1050.20	472830
2023-11-21	1069.73	1128.05	1053.41	1085.51	489077
2023-11-22	1084.37	1099.06	1067.85	1078.58	417087
2023-11-24	1079.00	1093.51	1073.82	1093.51	91728
2023-11-27	1086.41	1086.42	1076.58	1079.84	139710
2023-11-28	1073.00	1090.07	1059.08	1082.16	136243
2023-11-29	1092.99	1101.20	1087.66	1092.43	115692
2023-11-30	1093.64	1101.24	1080.95	1091.93	216885
2023-12-01	1089.69	1104.47	1074.16	1104.47	102306
2023-12-04	1099.88	1117.89	1097.36	1102.84	118572
2023-12-05	1090.00	1096.90	1068.33	1081.88	124033
2023-12-06	1090.28	1108.40	1088.07	1093.23	123782
2023-12-07	1093.93	1107.87	1093.35	1100.02	98790
2023-12-08	1095.94	1109.87	1086.88	1090.52	129594
2023-12-11	1090.00	1120.00	1088.61	1112.50	122878
2023-12-12	1113.02	1117.45	1103.73	1114.81	105394
2023-12-13	1116.49	1174.60	1115.44	1171.00	172431
2023-12-14	1188.04	1228.24	1178.83	1224.70	371450
2023-12-15	1222.26	1224.74	1189.49	1190.61	288610
2023-12-18	1205.00	1205.00	1178.04	1185.03	157646
2023-12-19	1191.28	1204.09	1187.08	1201.77	113943
2023-12-20	1202.40	1220.64	1186.95	1186.95	150152
2023-12-21	1193.17	1219.58	1193.17	1209.10	104411
2023-12-22	1216.50	1220.33	1205.31	1213.80	65490
2023-12-26	1217.26	1224.52	1209.53	1219.23	73035
2023-12-27	1214.71	1227.38	1214.27	1222.96	83423
2023-12-28	1226.80	1231.13	1220.17	1225.26	71441
2023-12-29	1218.15	1223.17	1208.84	1212.96	100774
2024-01-02	1201.58	1230.26	1197.69	1214.19	137523
2024-01-03	1199.22	1201.16	1146.33	1147.12	178510
2024-01-04	1137.34	1151.43	1137.34	1149.32	129615
2024-01-05	1132.19	1168.58	1115.64	1132.29	195971
2024-01-08	1132.29	1166.75	1130.82	1166.10	116030
2024-01-09	1155.54	1185.55	1130.15	1140.81	103320
2024-01-10	1135.29	1177.01	1122.21	1176.86	266665
2024-01-11	1171.53	1194.72	1166.53	1186.56	252140
2024-01-12	1198.69	1205.00	1180.47	1182.28	162631
2024-01-16	1168.55	1187.95	1168.55	1183.98	183686
2024-01-17	1173.80	1192.11	1150.00	1163.00	204503
2024-01-18	1164.09	1187.80	1162.19	1185.00	135091
2024-01-19	1188.69	1202.36	1174.65	1200.00	153689
2024-01-22	1205.74	1219.22	1202.00	1219.16	158480
2024-01-23	1229.37	1229.37	1202.11	1219.94	135437
2024-01-24	1223.55	1232.56	1194.65	1204.81	211541
2024-01-25	1218.00	1218.00	1198.40	1202.45	176998
2024-01-26	1224.21	1237.98	1215.74	1217.47	133080
2024-01-29	1217.75	1231.12	1212.32	1227.48	108754
2024-01-30	1224.95	1239.18	1221.48	1237.50	125655
2024-01-31	1240.09	1240.09	1193.89	1197.19	123433
2024-02-01	1196.03	1224.21	1187.01	1224.00	114021
2024-02-02	1213.46	1220.75	1193.43	1210.11	108940
2024-02-05	1203.32	1205.45	1186.00	1186.97	235101
2024-02-06	1185.98	1223.94	1185.98	1212.10	149761
2024-02-07	1216.11	1218.20	1203.76	1213.23	190647
2024-02-08	1212.98	1230.67	1207.54	1224.97	214127
2024-02-09	1240.80	1240.80	1169.94	1174.51	291051
2024-02-12	1181.53	1194.16	1169.41	1190.04	142153
2024-02-13	1166.98	1180.00	1133.46	1157.56	203566
2024-02-14	1174.23	1184.60	1165.38	1181.18	129052
2024-02-15	1183.05	1200.71	1182.27	1192.70	95100
2024-02-16	1189.21	1202.51	1186.78	1187.44	80360
2024-02-20	1177.96	1196.57	1176.77	1184.37	143968
2024-02-21	1177.30	1196.71	1177.30	1193.89	93197
2024-02-22	1195.00	1200.55	1174.59	1192.78	136878
2024-02-23	1200.40	1212.98	1200.40	1209.79	67829
2024-02-26	1206.41	1215.00	1195.26	1195.26	90227
2024-02-27	1205.24	1221.78	1200.08	1213.21	104863
2024-02-28	1213.21	1252.46	1213.21	1243.57	118807
2024-02-29	1246.98	1254.32	1236.10	1247.22	186599
2024-03-01	1241.55	1271.30	1223.03	1267.98	153329
2024-03-04	1268.00	1300.01	1262.94	1286.54	165341
2024-03-05	1285.00	1298.61	1272.11	1286.90	148989
2024-03-06	1295.49	1318.02	1295.49	1311.65	124236
2024-03-07	1326.91	1359.98	1326.91	1350.46	173277
2024-03-08	1356.01	1364.59	1313.61	1313.85	119116
2024-03-11	1310.54	1321.69	1289.62	1297.97	161914
2024-03-12	1300.00	1304.93	1288.19	1288.31	128423
2024-03-13	1292.18	1310.97	1287.32	1305.65	133987
2024-03-14	1297.76	1307.99	1288.45	1298.13	115384
2024-03-15	1289.14	1331.86	1289.14	1324.45	319912
2024-03-18	1324.45	1326.96	1304.66	1306.17	131921
2024-03-19	1305.90	1315.00	1295.72	1302.65	176602
2024-03-20	1300.01	1305.07	1287.10	1302.86	92006
2024-03-21	1309.54	1345.94	1300.79	1338.64	115554
2024-03-22	1343.74	1343.83	1308.80	1327.60	120770
2024-03-25	1338.65	1338.65	1309.37	1320.00	105208
2024-03-26	1320.08	1326.37	1308.80	1315.07	107450
2024-03-27	1326.15	1339.62	1313.48	1335.84	87569
2024-03-28	1340.77	1342.44	1331.27	1331.29	94138
2024-04-01	1345.04	1345.04	1320.29	1341.20	95212
2024-04-02	1324.93	1335.49	1313.94	1321.05	116578
2024-04-03	1312.83	1345.83	1312.83	1330.77	137090
2024-04-04	1330.00	1340.00	1283.67	1284.55	144180
2024-04-05	1287.54	1303.20	1285.48	1300.84	90855
2024-04-08	1302.48	1314.25	1300.74	1304.27	89232
2024-04-09	1309.95	1338.15	1309.95	1336.60	95722
2024-04-10	1305.11	1320.82	1300.13	1305.44	83377
2024-04-11	1326.00	1326.00	1305.82	1311.49	91422
2024-04-12	1298.00	1304.73	1251.00	1261.07	124777
2024-04-15	1277.32	1277.32	1239.48	1243.56	94632
2024-04-16	1242.72	1242.72	1223.51	1228.30	105206
2024-04-17	1235.28	1235.28	1196.82	1198.03	150807
2024-04-18	1175.00	1206.12	1142.91	1192.56	166952
2024-04-19	1201.65	1202.30	1185.87	1188.54	100804
2024-04-22	1195.94	1215.51	1186.76	1199.46	83733
2024-04-23	1223.72	1247.53	1217.03	1241.32	122561
2024-04-24	1234.94	1258.45	1227.92	1235.37	157084
2024-04-25	1232.89	1236.51	1206.44	1232.91	92019
2024-04-26	1230.67	1255.19	1221.32	1238.09	94952
2024-04-29	1240.85	1258.49	1240.85	1255.24	113344
2024-04-30	1243.80	1251.99	1229.38	1229.70	100576
2024-05-01	1225.59	1271.90	1220.08	1249.75	98747
2024-05-02	1255.20	1265.75	1226.06	1249.88	108877
2024-05-03	1270.65	1272.90	1251.36	1251.95	95337
2024-05-06	1245.39	1253.80	1223.22	1250.80	202839
2024-05-07	1260.15	1267.91	1234.00	1247.74	158677
2024-05-08	1249.83	1264.42	1246.69	1253.13	139675
2024-05-09	1264.27	1295.36	1255.13	1290.42	171269
2024-05-10	1389.72	1514.82	1389.72	1510.25	428296
2024-05-13	1505.01	1505.01	1446.78	1461.64	302153
2024-05-14	1467.89	1501.43	1452.65	1496.14	184889
2024-05-15	1510.26	1524.61	1496.84	1519.89	127486
2024-05-16	1504.26	1533.34	1494.38	1530.55	144790
2024-05-17	1535.86	1535.86	1503.27	1522.75	142187
2024-05-20	1528.92	1529.78	1513.87	1518.29	124128
2024-05-21	1516.33	1523.41	1494.26	1521.29	136445
2024-05-22	1519.93	1533.00	1498.69	1501.78	133465
2024-05-23	1497.10	1498.48	1470.87	1479.30	94148
2024-05-24	1481.86	1486.46	1461.65	1479.53	103322
2024-05-28	1486.57	1486.57	1445.80	1454.55	127313
2024-05-29	1431.76	1440.89	1423.99	1437.16	133084
2024-05-30	1395.00	1402.51	1366.88	1383.57	200981
2024-05-31	1378.05	1405.07	1378.05	1404.09	217311
2024-06-03	1388.92	1410.14	1373.57	1399.43	164881
2024-06-04	1405.26	1418.38	1392.00	1406.83	119106
2024-06-05	1408.76	1453.75	1396.36	1452.03	139181
2024-06-06	1452.03	1459.99	1435.86	1438.03	179688
2024-06-07	1427.36	1441.47	1416.66	1438.58	140375
2024-06-10	1434.51	1445.06	1420.92	1443.83	154849
2024-06-11	1432.01	1446.17	1420.56	1441.40	157960
2024-06-12	1459.08	1462.40	1441.62	1459.51	143716
2024-06-13	1462.33	1479.13	1448.93	1474.44	179307
2024-06-14	1464.86	1466.85	1447.72	1454.74	117284
2024-06-17	1450.74	1456.73	1432.53	1447.76	108651
2024-06-18	1455.68	1483.62	1440.40	1481.07	98546
2024-06-20	1466.77	1470.73	1452.27	1456.59	119382
2024-06-21	1458.18	1469.64	1453.03	1463.48	165868
2024-06-24	1468.51	1468.51	1446.53	1453.98	105730
2024-06-25	1449.42	1451.07	1415.82	1426.80	115713
2024-06-26	1426.80	1429.28	1409.65	1427.30	108079
2024-06-27	1419.89	1424.95	1403.00	1406.52	120696
2024-06-28	1418.00	1434.75	1386.93	1397.59	681452
2024-07-01	1404.28	1405.46	1354.65	1366.84	153172
2024-07-02	1365.97	1379.83	1351.49	1357.07	113313
2024-07-03	1360.12	1374.65	1347.94	1354.10	71143
2024-07-05	1358.47	1358.47	1344.66	1346.08	145426
2024-07-08	1357.89	1358.44	1328.08	1330.00	157174
2024-07-09	1329.94	1331.54	1306.04	1308.00	126208
2024-07-10	1318.00	1325.82	1308.76	1324.10	135553
2024-07-11	1334.27	1364.88	1318.78	1358.18	116055
2024-07-12	1362.77	1382.98	1354.71	1359.21	105307
2024-07-15	1356.85	1363.15	1349.85	1358.54	120018
2024-07-16	1358.54	1385.26	1357.75	1382.89	134762
2024-07-17	1370.31	1392.89	1369.28	1378.24	106025
2024-07-18	1373.54	1391.10	1324.31	1356.07	171474
2024-07-19	1375.07	1375.07	1340.44	1344.26	80307
2024-07-22	1353.40	1374.76	1347.21	1372.62	109749
2024-07-23	1409.91	1410.08	1359.36	1361.60	100310
2024-07-24	1362.19	1405.46	1362.19	1384.56	138956
2024-07-25	1384.90	1434.35	1380.33	1411.00	179697
2024-07-26	1425.42	1460.00	1425.42	1450.08	175004
2024-07-29	1450.00	1460.00	1425.86	1452.00	93281
2024-07-30	1464.20	1513.88	1458.12	1509.56	167329
2024-07-31	1520.51	1545.88	1503.39	1521.03	181010
2024-08-01	1523.96	1546.93	1506.35	1515.35	181168
2024-08-02	1463.12	1487.60	1390.23	1441.43	327034
2024-08-05	1403.72	1411.43	1368.30	1374.65	212124
2024-08-06	1386.29	1417.87	1375.57	1382.47	127366
2024-08-07	1388.38	1402.98	1355.15	1357.95	132194
2024-08-08	1363.25	1397.86	1363.25	1395.33	71427
2024-08-09	1393.78	1401.89	1387.90	1397.26	72766
2024-08-12	1394.48	1394.48	1374.24	1378.14	85531
2024-08-13	1389.15	1423.09	1374.47	1420.30	92732
2024-08-14	1428.46	1428.76	1399.02	1402.55	115663
2024-08-15	1422.15	1435.41	1418.79	1434.78	84159
2024-08-16	1434.78	1434.78	1403.10	1417.58	91846
2024-08-19	1417.19	1434.88	1409.67	1434.79	62947
2024-08-20	1434.79	1447.22	1421.82	1430.93	66564
2024-08-21	1435.96	1438.62	1427.41	1431.83	54532
2024-08-22	1443.90	1444.51	1417.71	1423.44	116931
2024-08-23	1440.08	1446.56	1424.41	1435.94	50116
2024-08-26	1444.00	1444.00	1413.67	1422.02	50837
2024-08-27	1422.70	1423.95	1412.87	1422.59	44231
2024-08-28	1422.00	1439.74	1418.41	1423.18	77735
2024-08-29	1431.31	1447.00	1426.94	1431.23	64265
2024-08-30	1445.11	1445.11	1410.95	1439.08	113967
2024-09-03	1413.17	1434.55	1388.14	1398.06	98104
2024-09-04	1391.42	1401.86	1381.96	1387.64	78159
2024-09-05	1387.64	1390.17	1365.58	1386.51	62354
2024-09-06	1389.44	1399.81	1369.85	1374.68	72578
2024-09-09	1387.03	1397.05	1378.12	1384.77	101288
2024-09-10	1382.66	1401.92	1371.37	1394.09	101089
2024-09-11	1384.59	1388.91	1362.76	1388.52	84102
2024-09-12	1381.73	1381.73	1343.00	1373.40	97154
2024-09-13	1376.49	1387.46	1370.49	1383.06	83165
2024-09-16	1390.55	1402.46	1383.87	1393.25	58582
2024-09-17	1399.67	1402.81	1381.08	1383.47	58234
2024-09-18	1385.19	1422.88	1373.28	1402.69	63796
2024-09-19	1432.73	1447.73	1424.29	1443.03	68249
2024-09-20	1429.34	1429.34	1380.42	1406.11	189591
2024-09-23	1413.78	1413.78	1388.21	1405.90	58458
2024-09-24	1404.95	1446.34	1404.95	1442.66	124432
2024-09-25	1440.98	1440.98	1405.63	1420.36	91365
2024-09-26	1434.23	1492.92	1430.66	1491.02	170236
2024-09-27	1485.75	1515.63	1462.66	1478.92	140385
2024-09-30	1471.84	1500.00	1452.77	1499.70	129582
2024-10-01	1494.09	1495.74	1463.95	1477.64	130835
2024-10-02	1468.00	1521.01	1460.53	1498.12	226628
2024-10-03	1485.82	1488.75	1461.00	1463.40	80843
2024-10-04	1477.90	1477.90	1447.88	1452.82	100014
2024-10-07	1444.89	1469.25	1437.46	1465.25	106474
2024-10-08	1461.44	1461.44	1439.76	1451.47	84025
2024-10-09	1459.73	1471.79	1442.57	1450.60	95821
2024-10-10	1434.23	1454.21	1425.05	1442.34	66521
2024-10-11	1449.28	1463.39	1446.90	1450.95	61749
2024-10-14	1448.98	1459.46	1437.36	1456.89	69801
2024-10-15	1459.22	1486.76	1449.69	1453.40	93955
2024-10-16	1445.11	1456.00	1389.40	1404.47	183599
2024-10-17	1422.37	1430.37	1360.50	1364.19	160861
2024-10-18	1377.45	1379.38	1357.17	1373.98	122442
2024-10-21	1363.14	1372.70	1357.08	1365.68	93995
2024-10-22	1349.93	1356.83	1332.72	1351.78	124528
2024-10-23	1354.12	1354.14	1314.09	1320.35	138920
2024-10-24	1320.15	1320.15	1290.18	1293.38	141668
2024-10-25	1302.73	1305.06	1289.52	1292.77	91528
2024-10-28	1308.41	1308.52	1285.67	1294.92	132808
2024-10-29	1286.37	1300.00	1285.26	1297.17	107919
2024-10-30	1299.85	1317.03	1299.85	1302.24	81585
2024-10-31	1289.00	1304.15	1288.38	1291.75	117215
2024-11-01	1338.60	1387.73	1323.88	1342.09	173844
2024-11-04	1349.96	1371.54	1348.14	1364.02	117845
2024-11-05	1358.71	1390.08	1348.43	1385.79	104497
2024-11-06	1431.46	1431.46	1362.16	1398.19	210425
2024-11-07	1410.00	1417.00	1387.41	1411.52	154776
2024-11-08	1342.83	1363.75	1302.64	1310.03	254186
2024-11-11	1310.43	1311.70	1235.98	1250.07	308006
2024-11-12	1255.70	1270.09	1245.00	1260.97	161141
2024-11-13	1254.84	1266.48	1253.15	1258.66	116617
2024-11-14	1255.00	1255.00	1228.29	1237.78	178179
2024-11-15	1237.19	1237.19	1176.66	1179.58	356231
2024-11-18	1176.10	1191.51	1172.76	1174.56	162878
2024-11-19	1162.17	1176.04	1160.67	1160.67	179759
2024-11-20	1160.67	1175.07	1155.59	1166.90	274512
2024-11-21	1166.90	1197.87	1156.88	1196.82	164708
2024-11-22	1196.31	1226.10	1194.37	1217.97	180223
2024-11-25	1228.72	1264.87	1222.13	1224.47	257626
2024-11-26	1193.03	1233.19	1192.97	1232.30	181531
2024-11-27	1242.48	1249.78	1234.61	1243.40	89021
2024-11-29	1248.69	1256.56	1242.54	1251.20	74430
2024-12-02	1248.48	1261.56	1232.42	1258.88	99472
2024-12-03	1250.64	1261.67	1232.28	1257.86	96546
2024-12-04	1251.00	1272.34	1245.87	1262.75	74717
2024-12-05	1259.23	1266.42	1245.99	1247.90	108976
2024-12-06	1264.70	1289.89	1253.78	1257.92	108515
2024-12-09	1262.60	1285.72	1258.28	1281.69	155089
2024-12-10	1289.88	1292.50	1264.51	1270.69	109956
2024-12-11	1287.33	1292.88	1270.46	1270.63	79872
2024-12-12	1261.29	1282.41	1261.29	1276.92	82944
2024-12-13	1276.92	1280.00	1259.04	1276.98	118953
2024-12-16	1267.79	1287.23	1257.14	1260.73	115290
2024-12-17	1257.67	1279.12	1241.98	1246.88	119963
2024-12-18	1244.10	1252.39	1211.05	1214.44	137978
2024-12-19	1213.72	1219.52	1198.25	1206.02	125228
2024-12-20	1206.07	1240.66	1197.12	1230.74	275233
2024-12-23	1219.44	1236.33	1219.15	1234.39	87679
2024-12-24	1233.77	1248.20	1229.77	1246.30	33618
2024-12-26	1234.43	1247.02	1234.43	1245.28	45182
2024-12-27	1231.36	1245.76	1228.87	1234.23	70716
2024-12-30	1222.67	1231.84	1209.99	1219.92	73545
2024-12-31	1227.70	1240.65	1213.70	1223.68	126646
2025-01-02	1237.41	1250.33	1215.36	1220.78	103575
2025-01-03	1214.25	1245.35	1214.25	1238.28	106406
2025-01-06	1241.87	1266.03	1241.87	1252.25	109548
2025-01-07	1257.63	1279.34	1246.71	1254.99	130048
2025-01-08	1253.95	1253.95	1223.50	1246.51	109333
2025-01-10	1221.04	1232.04	1206.82	1210.99	163016
2025-01-13	1215.53	1269.50	1203.11	1267.22	104913
2025-01-14	1269.80	1288.92	1247.86	1271.36	109988
2025-01-15	1277.82	1311.55	1255.18	1279.73	193938
2025-01-16	1282.46	1302.83	1264.52	1297.52	105934
2025-01-17	1302.72	1317.95	1293.31	1295.43	91463
2025-01-21	1302.48	1326.71	1302.48	1324.48	106439
2025-01-22	1317.86	1333.51	1313.89	1324.68	93156
2025-01-23	1318.10	1338.64	1298.00	1335.29	87720
2025-01-24	1329.44	1346.73	1326.45	1331.10	91314
2025-01-27	1329.97	1350.35	1325.55	1347.21	86365
2025-01-28	1360.30	1387.30	1350.70	1352.82	139566
2025-01-29	1339.00	1350.69	1315.48	1335.50	147358
2025-01-30	1359.97	1386.99	1355.15	1364.50	121230
2025-01-31	1360.81	1382.13	1358.82	1364.44	140086
2025-02-03	1341.89	1357.24	1329.27	1342.43	130249
2025-02-04	1332.25	1349.59	1309.04	1339.71	97617
2025-02-05	1351.29	1375.17	1337.10	1363.56	136447
2025-02-06	1364.30	1369.12	1345.78	1357.26	142553
2025-02-07	1438.46	1438.46	1357.17	1390.00	461139
2025-02-10	1390.00	1391.69	1335.57	1340.49	232422
2025-02-11	1332.28	1349.07	1317.09	1331.97	157812
2025-02-12	1309.66	1313.83	1281.35	1312.60	192902
2025-02-13	1324.64	1324.64	1293.92	1297.14	138661
2025-02-14	1302.14	1314.40	1268.59	1271.91	121070
2025-02-18	1271.48	1289.23	1258.36	1273.18	104675
2025-02-19	1276.82	1306.55	1273.65	1302.93	151884
2025-02-20	1313.50	1320.05	1298.76	1303.13	141333
2025-02-21	1299.19	1301.45	1282.48	1286.54	129000
2025-02-24	1283.29	1322.06	1283.29	1309.97	123073
2025-02-25	1310.68	1324.42	1299.01	1308.89	157367
2025-02-26	1311.59	1311.59	1283.07	1289.52	89489
2025-02-27	1280.12	1280.12	1231.08	1253.30	139469
2025-02-28	1264.77	1277.65	1253.33	1272.72	177369
2025-03-03	1275.90	1293.46	1252.37	1268.64	196922
2025-03-04	1267.19	1267.19	1220.76	1240.97	140027
2025-03-05	1227.00	1268.12	1227.00	1257.84	140889
2025-03-06	1243.67	1277.93	1243.67	1272.54	147141
2025-03-07	1267.74	1297.74	1253.55	1291.56	147695
2025-03-10	1274.16	1311.33	1266.63	1294.40	177314
2025-03-11	1290.85	1290.85	1239.77	1243.17	196004
2025-03-12	1249.00	1249.00	1212.00	1216.02	137912
2025-03-13	1212.10	1226.44	1200.10	1201.99	129575
2025-03-14	1209.57	1232.46	1206.59	1230.25	90613
2025-03-17	1226.00	1248.97	1220.53	1235.02	103249
2025-03-18	1232.17	1248.14	1227.51	1242.73	113278
2025-03-19	1238.49	1238.49	1208.74	1220.44	113907
2025-03-20	1215.93	1215.93	1198.34	1200.38	120915
2025-03-21	1200.21	1211.90	1177.46	1199.21	210236
2025-03-24	1211.73	1220.49	1207.99	1212.06	121602
2025-03-25	1216.13	1216.13	1180.83	1195.10	98866
2025-03-26	1194.68	1207.87	1179.95	1191.03	102420
2025-03-27	1192.74	1206.64	1178.20	1193.33	95000
2025-03-28	1190.56	1191.79	1161.02	1177.09	117497
2025-03-31	1170.79	1191.04	1136.00	1180.91	173801
2025-04-01	1176.40	1179.95	1146.16	1156.38	122984
2025-04-02	1139.44	1175.51	1139.44	1172.50	131702
2025-04-03	1150.35	1150.35	1087.72	1095.24	227882
2025-04-04	1075.41	1075.41	1000.72	1022.66	424774
2025-04-07	1012.77	1079.03	961.83	1032.15	450743
2025-04-08	1068.68	1083.72	954.51	972.51	247271
2025-04-09	956.37	1067.01	946.69	1061.66	423593
2025-04-10	1033.66	1033.66	964.43	997.69	381702
2025-04-11	1009.42	1048.54	987.60	1041.90	324136
2025-04-14	1064.18	1088.36	1055.90	1082.85	246951
2025-04-15	1072.46	1077.53	1038.91	1046.58	243178
2025-04-16	1041.29	1049.90	1007.93	1016.65	204535
2025-04-17	1013.60	1018.53	1003.44	1004.96	212078
2025-04-21	996.88	996.88	962.54	970.15	184410
2025-04-22	982.02	1011.32	982.02	1003.16	211236
2025-04-23	1044.34	1099.26	1036.61	1046.23	412234
2025-04-24	1042.57	1075.04	1031.76	1075.00	267361
2025-04-25	1060.10	1070.81	1048.78	1061.79	165723
2025-04-28	1067.19	1100.18	1049.21	1061.46	194886
2025-04-29	1056.64	1077.36	1041.47	1065.23	210822
2025-04-30	1058.34	1074.33	1045.79	1070.57	171581
2025-05-01	1074.13	1077.82	1029.23	1056.58	248513
2025-05-02	1074.74	1128.86	1049.22	1100.01	325927
2025-05-05	1095.48	1113.39	1090.13	1091.13	232965
2025-05-06	1078.59	1087.77	1052.05	1063.37	188378
2025-05-07	1074.00	1092.24	1059.24	1084.46	298390
2025-05-08	1092.93	1123.57	1077.19	1101.63	182844
2025-05-09	1101.00	1112.75	1079.34	1080.98	133782
2025-05-12	1121.00	1175.98	1121.00	1174.59	217102
2025-05-13	1169.81	1189.90	1169.81	1177.05	244506
2025-05-14	1178.14	1178.14	1115.95	1117.81	220895
2025-05-15	1114.03	1146.12	1096.43	1143.36	287528
2025-05-16	1137.48	1159.79	1118.33	1157.44	148650
2025-05-19	1140.00	1160.85	1135.34	1159.10	271293
2025-05-20	1175.15	1191.66	1165.63	1186.00	354681
2025-05-21	1168.48	1174.52	1131.49	1133.26	405690
2025-05-22	1119.02	1139.65	1116.04	1136.00	177738
2025-05-23	1116.01	1124.39	1103.05	1114.14	247891
2025-05-27	1138.68	1164.34	1121.94	1162.84	162163
2025-05-28	1159.75	1165.27	1152.57	1157.50	131200
2025-05-29	1176.19	1179.47	1158.97	1173.18	164062
2025-05-30	1170.47	1174.55	1145.67	1155.52	317154
2025-06-02	1143.92	1144.80	1121.00	1141.13	160960
2025-06-03	1140.00	1167.30	1126.45	1166.46	216050
2025-06-04	1168.70	1192.05	1165.12	1169.67	273755
2025-06-05	1175.50	1175.90	1154.35	1164.61	179516
2025-06-06	1180.56	1195.95	1176.25	1184.34	158407
2025-06-09	1195.63	1212.67	1184.92	1195.39	134949
2025-06-10	1203.90	1225.65	1193.67	1216.57	191526
2025-06-11	1215.39	1233.69	1191.12	1192.98	264462
2025-06-12	1184.24	1197.57	1182.62	1188.21	165742
2025-06-13	1171.79	1180.71	1153.65	1155.42	109215
2025-06-16	1164.71	1186.82	1150.36	1182.85	132386
2025-06-17	1166.52	1177.96	1147.07	1150.57	144143
2025-06-18	1147.47	1160.66	1134.99	1145.47	125736
2025-06-20	1159.08	1161.05	1147.77	1153.93	168670
2025-06-23	1143.12	1164.53	1131.61	1163.61	138424
2025-06-24	1177.50	1191.82	1171.68	1185.18	129637
2025-06-25	1185.49	1209.23	1174.21	1192.85	143314
2025-06-26	1199.71	1210.84	1173.51	1193.31	155418
2025-06-27	1201.14	1201.14	1174.04	1184.54	163651
2025-06-30	1180.69	1186.38	1161.50	1174.72	119236

Explore More About MTD

Coins representing dividend payouts and trends

MTD Dividend History

Discover Mettler-Toledo International 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

MTD Stock Split History

Discover Mettler-Toledo International 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

MTD Historical Prices

Explore Mettler-Toledo International Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics