NVR Historical Prices

Summary

Key Stock Metrics

6562.85

(April 9, 2025)

52-Week Low

9964.77

(October 18, 2024)

52-Week High

9964.77

(October 18, 2024)

All-Time High

7633.41

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-03	0.44	0.44	0.38	0.44	83600
1993-08-04	0.44	0.44	0.44	0.44	22200
1993-08-05	0.44	0.44	0.38	0.44	41000
1993-08-06	0.44	0.44	0.38	0.44	39300
1993-08-09	0.44	0.44	0.38	0.44	22800
1993-08-10	0.44	0.44	0.38	0.38	16900
1993-08-11	0.44	0.44	0.38	0.44	59200
1993-08-12	0.44	0.44	0.44	0.44	167500
1993-08-13	0.44	0.50	0.44	0.50	74800
1993-08-16	0.50	0.50	0.44	0.50	135900
1993-08-17	0.50	0.50	0.44	0.50	161300
1993-08-18	0.50	0.50	0.44	0.44	37000
1993-08-19	0.50	0.50	0.44	0.44	23500
1993-08-20	0.50	0.50	0.44	0.50	24000
1993-08-23	0.50	0.50	0.38	0.38	61300
1993-08-24	0.44	0.44	0.38	0.44	71400
1993-08-25	0.44	0.44	0.38	0.38	11100
1993-08-26	0.44	0.50	0.44	0.50	66700
1993-08-27	0.50	0.50	0.50	0.50	9200
1993-08-30	0.50	0.50	0.44	0.50	34200
1993-08-31	0.50	0.50	0.44	0.50	49500
1993-09-01	0.44	0.50	0.44	0.50	19700
1993-09-02	0.50	0.50	0.44	0.44	31500
1993-09-03	0.44	0.50	0.44	0.44	7500
1993-09-07	0.50	0.50	0.44	0.44	175600
1993-09-08	0.44	0.44	0.44	0.44	30900
1993-09-09	0.44	0.44	0.44	0.44	24200
1993-09-10	0.38	0.44	0.38	0.44	162300
1993-09-13	0.38	0.44	0.38	0.44	37600
1993-09-14	0.44	0.44	0.38	0.44	111700
1993-09-15	0.44	0.50	0.38	0.50	110900
1993-09-16	0.50	0.50	0.44	0.50	25400
1993-09-17	0.44	0.44	0.44	0.44	2300
1993-09-20	0.44	0.50	0.44	0.50	54200
1993-09-21	0.50	0.50	0.50	0.50	10000
1993-09-22	0.50	0.50	0.44	0.44	84300
1993-09-23	0.44	0.50	0.38	0.44	149500
1993-09-24	0.50	0.50	0.44	0.50	58100
1993-09-27	0.44	0.50	0.38	0.38	92200
1993-09-28	0.38	0.44	0.38	0.38	124600
1993-11-18	9.25	9.63	9.13	9.63	2800
1993-11-19	9.38	9.38	9.25	9.25	12200
1993-11-22	9.13	9.13	9.00	9.00	93200
1993-11-23	9.13	9.13	8.75	8.88	11400
1993-11-24	8.88	9.00	8.63	8.75	33400
1993-11-26	8.75	8.75	8.75	8.75	500
1993-11-29	8.75	8.88	8.50	8.88	25800
1993-11-30	8.75	9.00	8.75	8.88	185200
1993-12-01	8.88	9.38	8.88	9.38	20000
1993-12-02	9.13	9.38	9.13	9.38	10800
1993-12-03	9.25	9.63	9.25	9.63	146200
1993-12-06	9.63	10.13	9.63	10.00	46600
1993-12-07	9.75	9.88	9.63	9.88	3900
1993-12-08	9.75	10.00	9.75	9.88	11100
1993-12-09	10.00	10.00	9.88	10.00	7800
1993-12-10	10.00	10.00	9.75	9.88	3400
1993-12-13	9.88	9.88	9.63	9.75	4100
1993-12-14	9.88	9.88	9.50	9.63	13200
1993-12-15	9.63	9.63	9.38	9.50	10000
1993-12-16	9.50	9.50	9.25	9.38	11000
1993-12-17	9.50	9.50	9.25	9.50	19900
1993-12-20	9.50	9.75	9.50	9.75	21200
1993-12-21	9.75	9.75	9.50	9.63	16200
1993-12-22	9.50	9.50	9.25	9.50	17800
1993-12-23	9.63	9.63	9.25	9.25	4700
1993-12-27	9.25	9.25	9.13	9.13	2800
1993-12-28	9.13	9.25	9.13	9.25	5900
1993-12-29	9.13	9.38	9.13	9.25	9700
1993-12-30	9.13	9.75	9.13	9.75	8900
1993-12-31	9.75	9.88	9.50	9.75	11000
1994-01-03	9.88	9.88	9.63	9.63	19700
1994-01-04	9.75	9.75	9.75	9.75	132700
1994-01-05	9.75	9.75	9.75	9.75	21900
1994-01-06	9.75	10.63	9.75	10.50	252000
1994-01-07	10.50	10.75	10.38	10.75	170500
1994-01-10	10.75	11.25	10.63	10.88	103800
1994-01-11	10.88	10.88	10.63	10.75	12100
1994-01-12	10.75	10.88	10.75	10.88	32600
1994-01-13	10.88	10.88	10.63	10.63	57300
1994-01-14	10.75	10.75	10.50	10.50	37400
1994-01-17	10.38	10.50	10.38	10.50	1700
1994-01-18	10.50	10.50	10.38	10.50	14100
1994-01-19	10.50	10.50	10.25	10.25	5000
1994-01-20	10.25	10.50	10.00	10.00	156900
1994-01-21	10.25	10.25	10.00	10.13	20400
1994-01-24	10.00	10.25	9.88	10.25	79800
1994-01-25	10.25	10.25	10.13	10.13	61900
1994-01-26	10.13	10.25	10.13	10.25	2300
1994-01-27	10.13	10.63	10.13	10.25	43700
1994-01-28	10.38	10.50	10.38	10.50	11700
1994-01-31	10.25	11.00	10.13	11.00	79900
1994-02-01	10.75	10.75	10.38	10.38	53700
1994-02-02	10.38	10.63	10.38	10.63	9600
1994-02-03	10.63	10.63	10.38	10.38	5700
1994-02-04	10.38	10.38	10.13	10.25	41500
1994-02-07	9.88	10.25	9.88	10.25	18000
1994-02-08	10.13	10.13	10.00	10.13	1300
1994-02-09	10.13	10.38	10.13	10.38	14400
1994-02-10	10.25	10.38	10.25	10.38	19500
1994-02-11	10.25	10.25	10.13	10.13	12900
1994-02-14	10.00	10.25	10.00	10.25	9500
1994-02-15	10.00	10.25	10.00	10.25	11500
1994-02-16	10.25	10.25	10.13	10.13	41900
1994-02-17	10.13	10.25	10.00	10.13	33300
1994-02-18	10.13	10.25	10.00	10.00	54100
1994-02-22	10.00	10.00	9.88	9.88	400
1994-02-23	9.75	9.88	9.75	9.88	9800
1994-02-24	9.75	9.75	9.63	9.63	7300
1994-02-25	9.50	9.63	9.38	9.63	23100
1994-02-28	9.50	9.50	9.38	9.50	21700
1994-03-01	9.38	9.50	9.38	9.50	5700
1994-03-02	9.38	9.38	9.13	9.38	13300
1994-03-03	9.25	9.25	9.00	9.00	13800
1994-03-04	9.00	9.25	9.00	9.25	13300
1994-03-07	9.25	9.25	9.00	9.00	43700
1994-03-08	9.00	9.00	9.00	9.00	2100
1994-03-09	8.88	8.88	8.75	8.88	1800
1994-03-10	8.88	9.00	8.63	8.63	14600
1994-03-11	8.63	8.88	8.50	8.88	12300
1994-03-14	8.75	8.88	8.75	8.75	800
1994-03-15	8.63	8.75	8.50	8.75	22900
1994-03-16	8.75	8.75	8.63	8.75	23700
1994-03-17	8.63	8.88	8.63	8.75	3500
1994-03-18	8.63	8.88	8.63	8.88	2400
1994-03-21	8.75	8.75	8.50	8.50	14500
1994-03-22	8.50	8.75	8.50	8.75	2800
1994-03-23	8.75	8.88	8.75	8.88	7100
1994-03-24	8.88	8.88	8.50	8.50	6100
1994-03-25	8.75	8.75	8.63	8.75	5200
1994-03-28	8.75	8.75	8.25	8.50	160900
1994-03-29	8.25	8.25	7.88	8.00	141500
1994-03-30	7.88	8.00	7.75	7.75	27200
1994-03-31	7.75	7.88	7.50	7.50	69200
1994-04-04	7.25	7.25	7.00	7.00	27000
1994-04-05	7.13	7.50	7.13	7.50	35000
1994-04-06	7.38	7.63	7.38	7.63	293000
1994-04-07	7.75	8.75	7.75	8.25	236100
1994-04-08	8.25	8.25	8.00	8.13	212000
1994-04-11	8.13	8.13	8.13	8.13	11700
1994-04-12	8.13	8.13	8.00	8.00	41900
1994-04-13	7.88	7.88	7.75	7.75	10000
1994-04-14	7.88	7.88	7.63	7.75	35000
1994-04-15	7.63	7.88	7.63	7.88	11000
1994-04-18	7.63	7.63	7.63	7.63	2100
1994-04-19	7.63	7.75	7.63	7.75	15200
1994-04-20	7.63	7.63	7.38	7.50	108400
1994-04-21	7.50	7.63	7.38	7.63	9300
1994-04-22	7.63	7.63	7.38	7.38	44400
1994-04-25	7.38	7.50	7.38	7.50	10900
1994-04-26	7.63	7.63	7.50	7.63	6600
1994-04-28	7.50	7.50	7.25	7.25	85000
1994-04-29	7.13	7.63	7.13	7.50	40300
1994-05-02	7.50	7.75	7.50	7.75	49400
1994-05-03	7.75	8.00	7.75	7.88	125800
1994-05-04	7.88	7.88	7.75	7.88	16400
1994-05-05	7.88	8.00	7.88	8.00	63800
1994-05-06	8.00	8.00	7.75	7.75	3000
1994-05-09	7.75	7.75	7.75	7.75	1000
1994-05-10	7.88	8.13	7.88	7.88	106500
1994-05-11	7.88	7.88	7.63	7.75	15300
1994-05-12	7.63	7.88	7.63	7.88	8500
1994-05-13	7.88	7.88	7.38	7.50	12800
1994-05-16	7.63	7.63	7.38	7.38	31900
1994-05-17	7.50	7.50	7.00	7.13	53100
1994-05-18	7.00	7.25	7.00	7.25	17700
1994-05-19	7.13	7.13	7.00	7.13	131800
1994-05-20	7.13	7.25	7.00	7.25	24200
1994-05-23	7.13	7.13	7.13	7.13	18000
1994-05-24	7.13	7.13	7.00	7.13	27200
1994-05-25	7.00	7.00	7.00	7.00	17200
1994-05-26	7.00	7.13	7.00	7.00	8200
1994-05-27	7.00	7.00	6.88	6.88	107000
1994-05-31	7.00	7.00	6.88	7.00	7300
1994-06-01	7.00	7.00	6.75	6.75	74800
1994-06-02	6.88	6.88	6.75	6.75	33200
1994-06-03	6.75	6.88	6.75	6.88	32000
1994-06-06	6.88	7.00	6.88	7.00	25300
1994-06-07	6.88	6.88	6.75	6.75	1600
1994-06-08	6.75	6.88	6.63	6.63	88500
1994-06-09	6.50	6.50	6.00	6.38	174100
1994-06-10	6.25	6.25	6.00	6.25	113900
1994-06-13	6.13	6.13	5.75	5.75	195400
1994-06-14	5.75	6.13	5.75	6.13	113600
1994-06-15	6.25	6.25	6.13	6.25	96900
1994-06-16	6.25	6.25	6.13	6.13	27400
1994-06-17	6.13	6.13	6.13	6.13	32300
1994-06-20	6.25	6.25	6.13	6.25	106300
1994-06-21	6.13	6.38	6.00	6.25	133900
1994-06-22	6.25	6.25	6.00	6.13	156500
1994-06-23	6.00	6.13	6.00	6.13	21200
1994-06-24	6.00	6.00	5.88	6.00	3800
1994-06-27	6.00	6.00	5.75	6.00	69000
1994-06-28	5.88	5.88	5.75	5.88	158100
1994-06-29	6.38	6.38	5.88	5.88	50800
1994-06-30	6.00	6.25	6.00	6.25	89100
1994-07-01	6.13	6.13	6.00	6.13	12000
1994-07-05	6.00	6.00	5.88	5.88	9500
1994-07-06	6.00	6.00	6.00	6.00	7000
1994-07-07	6.00	6.00	6.00	6.00	71200
1994-07-08	6.13	6.13	6.13	6.13	12000
1994-07-11	6.13	6.13	6.00	6.00	285400
1994-07-12	6.00	6.25	6.00	6.25	22800
1994-07-13	6.25	6.38	6.25	6.38	6700
1994-07-14	6.38	6.38	6.25	6.25	5300
1994-07-15	6.38	6.75	6.38	6.63	32700
1994-07-18	6.75	6.75	6.50	6.50	19000
1994-07-19	6.38	6.38	6.25	6.25	10100
1994-07-20	6.38	6.38	6.25	6.25	14000
1994-07-21	6.25	6.38	6.25	6.25	29800
1994-07-22	6.25	6.25	6.25	6.25	2900
1994-07-25	6.25	6.25	6.25	6.25	203000
1994-07-26	6.38	6.38	6.00	6.13	498000
1994-07-27	6.13	6.13	5.88	5.88	176700
1994-07-28	6.00	6.13	5.88	6.13	23000
1994-07-29	6.13	6.25	6.00	6.13	28800
1994-08-01	6.25	6.25	6.13	6.13	6100
1994-08-02	6.25	6.25	6.25	6.25	2900
1994-08-03	6.25	6.25	6.00	6.13	16900
1994-08-04	6.00	6.00	5.88	6.00	3600
1994-08-05	5.88	6.13	5.88	6.00	8900
1994-08-08	6.00	6.13	6.00	6.13	10700
1994-08-09	6.00	6.13	6.00	6.13	9100
1994-08-10	6.00	6.00	5.88	6.00	5900
1994-08-11	5.88	6.00	5.88	6.00	2600
1994-08-12	6.00	6.00	5.75	5.88	15900
1994-08-15	6.00	6.00	5.88	6.00	15600
1994-08-16	6.00	6.00	5.88	5.88	14500
1994-08-17	6.00	6.25	6.00	6.13	22100
1994-08-18	6.00	6.13	6.00	6.00	2300
1994-08-19	6.13	6.13	5.88	6.00	6900
1994-08-22	6.00	6.00	5.88	6.00	4200
1994-08-23	5.88	5.88	5.50	5.75	26300
1994-08-24	5.75	5.75	5.63	5.63	30000
1994-08-25	5.75	5.75	5.75	5.75	3600
1994-08-26	5.75	5.88	5.75	5.75	9700
1994-08-29	5.88	5.88	5.75	5.75	84800
1994-08-30	5.75	5.75	5.50	5.75	71100
1994-08-31	5.75	5.88	5.75	5.88	16900
1994-09-01	5.88	5.88	5.75	5.75	9500
1994-09-02	5.75	5.88	5.75	5.88	5400
1994-09-06	5.75	5.88	5.63	5.63	13100
1994-09-07	5.63	5.88	5.63	5.88	25800
1994-09-08	5.88	5.88	5.75	5.88	11300
1994-09-09	5.75	5.88	5.75	5.88	1400
1994-09-12	5.75	5.88	5.75	5.88	7700
1994-09-13	5.88	5.88	5.75	5.75	3400
1994-09-14	5.75	6.00	5.75	6.00	7000
1994-09-15	5.88	5.88	5.75	5.88	8400
1994-09-16	6.00	6.00	5.88	6.00	11500
1994-09-19	6.00	6.13	5.88	6.13	210400
1994-09-20	6.13	6.13	5.88	5.88	44600
1994-09-21	5.88	5.88	5.75	5.75	69500
1994-09-22	5.88	6.00	5.88	6.00	25400
1994-09-23	6.00	6.00	5.88	5.88	15400
1994-09-26	5.88	6.25	5.88	6.25	48000
1994-09-27	5.88	5.88	5.88	5.88	9100
1994-09-28	5.88	5.88	5.75	5.75	31600
1994-09-29	5.75	5.88	5.63	5.75	31300
1994-09-30	5.75	5.88	5.63	5.88	29000
1994-10-03	5.63	5.88	5.63	5.88	13700
1994-10-04	5.75	5.75	5.50	5.63	77600
1994-10-05	5.63	5.63	5.13	5.63	69200
1994-10-06	5.63	5.63	5.50	5.50	71800
1994-10-07	5.50	5.50	5.50	5.50	59600
1994-10-10	5.63	5.63	5.50	5.63	4200
1994-10-11	5.50	5.75	5.50	5.63	29700
1994-10-12	5.75	6.00	5.75	5.88	42300
1994-10-13	6.00	6.00	5.88	5.88	55500
1994-10-14	6.00	6.00	5.75	5.75	2200
1994-10-17	5.75	5.88	5.63	5.88	3100
1994-10-18	5.75	5.75	5.63	5.75	3700
1994-10-19	5.75	5.88	5.75	5.75	61300
1994-10-20	5.75	5.75	5.75	5.75	17600
1994-10-21	5.75	5.75	5.63	5.63	4200
1994-10-24	5.75	5.75	5.63	5.63	3200
1994-10-25	5.63	5.63	5.63	5.63	17600
1994-10-26	5.50	5.75	5.50	5.75	6000
1994-10-27	5.75	5.75	5.63	5.63	2900
1994-10-28	5.63	5.63	5.63	5.63	2200
1994-10-31	5.75	6.00	5.63	6.00	24700
1994-11-01	5.88	5.88	5.63	5.63	12200
1994-11-02	5.63	5.63	5.50	5.50	28500
1994-11-03	5.50	5.50	5.50	5.50	4500
1994-11-04	5.50	5.50	5.50	5.50	1200
1994-11-07	5.50	5.63	5.50	5.63	14500
1994-11-08	5.50	5.63	5.50	5.63	36100
1994-11-09	5.50	5.50	5.25	5.38	21500
1994-11-10	5.25	5.38	5.25	5.25	40900
1994-11-11	5.38	5.38	5.25	5.25	17700
1994-11-14	5.25	5.50	5.25	5.50	9700
1994-11-15	5.38	5.38	5.38	5.38	11700
1994-11-16	5.38	5.38	5.38	5.38	6200
1994-11-17	5.38	5.50	5.25	5.25	76000
1994-11-18	5.25	5.38	5.25	5.25	66700
1994-11-21	5.25	5.38	5.25	5.25	38200
1994-11-22	5.25	5.25	5.13	5.25	50100
1994-11-23	5.13	5.25	5.13	5.13	43800
1994-11-25	5.13	5.13	5.13	5.13	11000
1994-11-28	5.25	5.25	5.13	5.13	64400
1994-11-29	5.13	5.25	5.13	5.13	25200
1994-11-30	5.13	5.25	5.13	5.25	17600
1994-12-01	5.13	5.38	5.13	5.25	2400
1994-12-02	5.25	5.25	5.13	5.25	9700
1994-12-05	5.13	5.38	5.13	5.38	13400
1994-12-06	5.25	5.38	5.25	5.38	5400
1994-12-07	5.25	5.38	5.25	5.25	65100
1994-12-08	5.25	5.38	5.25	5.38	10300
1994-12-09	5.25	5.38	5.25	5.38	64000
1994-12-12	5.50	5.50	5.38	5.38	58100
1994-12-13	5.25	5.25	5.25	5.25	8300
1994-12-14	5.25	5.50	5.13	5.50	20600
1994-12-15	5.63	5.63	5.50	5.63	5300
1994-12-16	5.75	5.75	5.63	5.63	4000
1994-12-19	5.63	5.63	5.38	5.63	4000
1994-12-20	5.50	5.50	5.25	5.38	4000
1994-12-21	5.25	5.38	5.25	5.38	9600
1994-12-22	5.25	5.25	5.13	5.25	30900
1994-12-23	5.13	5.38	5.13	5.38	17700
1994-12-27	5.38	5.50	5.38	5.50	14600
1994-12-28	5.38	5.38	5.38	5.38	3600
1994-12-29	5.38	5.50	5.38	5.50	11200
1994-12-30	5.38	5.50	5.38	5.50	16100
1995-01-03	5.50	5.50	5.38	5.50	157200
1995-01-04	5.38	5.50	5.38	5.50	4300
1995-01-05	5.38	5.50	5.38	5.50	1100
1995-01-06	5.38	5.50	5.38	5.38	7100
1995-01-09	5.38	5.63	5.38	5.63	14600
1995-01-10	5.63	5.63	5.63	5.63	2500
1995-01-11	5.50	5.50	5.50	5.50	44400
1995-01-12	5.50	5.50	5.38	5.50	4400
1995-01-13	5.38	5.50	5.38	5.50	15100
1995-01-16	5.38	5.50	5.38	5.50	12300
1995-01-17	5.38	5.50	5.38	5.50	5200
1995-01-18	5.63	5.63	5.50	5.63	3400
1995-01-19	5.63	5.63	5.50	5.63	7100
1995-01-20	5.50	5.50	5.50	5.50	39800
1995-01-23	5.50	5.63	5.50	5.63	11200
1995-01-24	5.50	5.50	5.50	5.50	9500
1995-01-25	5.50	5.63	5.50	5.63	8600
1995-01-26	5.50	5.63	5.50	5.63	2300
1995-01-27	5.50	5.50	5.50	5.50	3600
1995-01-30	5.50	5.63	5.50	5.63	1700
1995-01-31	5.63	5.63	5.50	5.63	117200
1995-02-01	5.50	5.75	5.50	5.63	9900
1995-02-02	5.63	5.63	5.50	5.63	4100
1995-02-03	5.63	5.63	5.50	5.50	157200
1995-02-06	5.63	5.75	5.50	5.63	79300
1995-02-07	5.75	5.75	5.63	5.63	13200
1995-02-08	5.63	5.75	5.63	5.75	71500
1995-02-09	5.88	5.88	5.88	5.88	3900
1995-02-10	6.00	6.00	5.88	5.88	6400
1995-02-13	6.00	6.00	5.75	6.00	119400
1995-02-14	6.00	6.13	6.00	6.13	17600
1995-02-15	6.13	6.25	6.00	6.25	13400
1995-02-16	6.25	6.25	6.13	6.13	21400
1995-02-17	6.00	6.13	6.00	6.13	2900
1995-02-21	6.13	6.25	6.13	6.25	11600
1995-02-22	6.00	6.13	6.00	6.13	22900
1995-02-23	6.00	6.00	5.88	6.00	13900
1995-02-24	5.88	6.00	5.88	6.00	7100
1995-02-27	6.00	6.00	5.88	6.00	3700
1995-02-28	6.00	6.00	6.00	6.00	22300
1995-03-01	5.88	6.00	5.88	6.00	10800
1995-03-02	5.88	6.00	5.88	6.00	3200
1995-03-03	5.88	5.88	5.88	5.88	200
1995-03-06	5.88	5.88	5.88	5.88	1800
1995-03-07	5.75	5.88	5.75	5.88	7200
1995-03-08	5.88	5.88	5.88	5.88	4800
1995-03-09	5.75	5.88	5.75	5.88	1400
1995-03-10	5.75	5.75	5.75	5.75	100
1995-03-13	5.88	5.88	5.88	5.88	1500
1995-03-14	5.75	5.88	5.75	5.88	3800
1995-03-15	5.88	6.00	5.88	5.88	7400
1995-03-17	5.88	5.88	5.88	5.88	5100
1995-03-20	5.75	5.75	5.63	5.75	15100
1995-03-21	5.75	5.88	5.75	5.88	2800
1995-03-22	5.88	5.88	5.88	5.88	6200
1995-03-23	5.88	6.00	5.88	6.00	3200
1995-03-24	5.88	6.00	5.88	6.00	7700
1995-03-27	5.88	5.88	5.88	5.88	27500
1995-03-28	5.88	5.88	5.88	5.88	21000
1995-03-29	5.88	5.88	5.88	5.88	24900
1995-03-30	5.88	5.88	5.88	5.88	17300
1995-03-31	6.00	6.00	5.88	5.88	6500
1995-04-03	5.88	5.88	5.88	5.88	1800
1995-04-04	6.00	6.00	6.00	6.00	200
1995-04-05	6.00	6.00	5.88	5.88	24700
1995-04-06	6.00	6.13	6.00	6.00	2100
1995-04-07	6.13	6.13	6.00	6.13	9500
1995-04-10	6.00	6.00	5.88	6.00	154900
1995-04-11	6.00	6.00	6.00	6.00	1200
1995-04-12	5.88	5.88	5.88	5.88	700
1995-04-13	5.88	6.00	5.88	6.00	4100
1995-04-17	5.88	6.00	5.88	6.00	2700
1995-04-18	5.88	6.00	5.88	6.00	3000
1995-04-19	5.88	6.00	5.88	6.00	16700
1995-04-20	5.88	6.00	5.88	6.00	16300
1995-04-21	6.00	6.25	6.00	6.13	11500
1995-04-24	6.25	6.25	6.13	6.25	8500
1995-04-25	6.25	6.25	6.25	6.25	1700
1995-04-26	6.38	6.44	6.31	6.44	5200
1995-04-27	6.63	6.63	6.63	6.63	5400
1995-04-28	6.63	6.75	6.63	6.75	16200
1995-05-01	6.75	6.88	6.63	6.88	9500
1995-05-02	6.88	7.00	6.75	7.00	18200
1995-05-03	7.00	7.00	6.88	6.88	18200
1995-05-04	6.75	7.13	6.63	7.00	27400
1995-05-05	7.00	7.25	7.00	7.25	96400
1995-05-08	7.25	7.63	7.25	7.63	50600
1995-05-09	7.63	8.00	7.50	8.00	33000
1995-05-10	7.88	8.13	7.75	7.75	67400
1995-05-11	7.50	7.63	7.38	7.50	17000
1995-05-12	7.50	7.63	7.50	7.50	12800
1995-05-15	7.50	7.50	7.38	7.38	800
1995-05-16	7.13	7.25	7.13	7.25	8300
1995-05-17	7.25	7.38	7.25	7.38	3700
1995-05-18	7.25	7.38	7.25	7.38	1200
1995-05-19	7.25	7.38	7.25	7.38	4600
1995-05-22	7.38	7.38	7.25	7.25	9000
1995-05-23	7.25	7.38	7.25	7.38	2300
1995-05-24	7.38	7.38	7.38	7.38	100
1995-05-25	7.38	7.38	7.38	7.38	10300
1995-05-26	7.25	7.31	7.25	7.31	5300
1995-05-30	7.25	7.38	7.25	7.25	7100
1995-05-31	7.25	7.25	7.25	7.25	2500
1995-06-01	7.25	7.50	7.25	7.50	18400
1995-06-02	7.38	7.50	7.38	7.50	2700
1995-06-05	7.25	7.25	7.00	7.13	22100
1995-06-06	7.13	7.13	7.13	7.13	6300
1995-06-07	7.00	7.13	7.00	7.13	4700
1995-06-08	7.25	7.38	7.25	7.25	3300
1995-06-12	7.19	7.19	7.19	7.19	2000
1995-06-13	7.19	7.25	7.19	7.25	13300
1995-06-14	7.25	7.38	7.25	7.38	4300
1995-06-15	7.38	7.50	7.25	7.50	7400
1995-06-16	7.56	7.56	7.56	7.56	2600
1995-06-19	7.50	7.50	7.44	7.44	2300
1995-06-20	7.38	7.38	7.25	7.25	2300
1995-06-21	7.25	7.25	7.25	7.25	7400
1995-06-22	7.25	7.38	7.25	7.38	361400
1995-06-23	7.50	7.50	7.38	7.38	2100
1995-06-26	7.38	7.38	7.25	7.25	900
1995-06-27	7.25	7.38	7.25	7.25	1100
1995-06-28	7.25	7.25	7.13	7.13	90000
1995-06-29	7.13	7.13	7.13	7.13	800
1995-06-30	7.13	7.38	7.13	7.31	9000
1995-07-03	7.25	7.25	7.25	7.25	1000
1995-07-05	7.25	7.38	7.25	7.25	4900
1995-07-06	7.38	7.38	7.38	7.38	1000
1995-07-07	7.38	7.50	7.38	7.50	2300
1995-07-10	7.44	7.44	7.44	7.44	100
1995-07-11	7.38	7.38	7.38	7.38	2200
1995-07-12	7.44	7.44	7.38	7.38	7800
1995-07-13	7.31	7.38	7.25	7.31	5800
1995-07-14	7.25	7.25	7.19	7.25	2500
1995-07-17	7.19	7.19	7.19	7.19	500
1995-07-18	7.19	7.25	7.13	7.25	6100
1995-07-19	7.19	7.19	6.63	6.88	95600
1995-07-20	6.75	6.88	6.75	6.81	1600
1995-07-21	6.88	6.88	6.75	6.75	1000
1995-07-24	6.75	6.94	6.75	6.75	5300
1995-07-25	6.88	6.94	6.81	6.81	3100
1995-07-26	6.88	6.88	6.44	6.44	11400
1995-07-27	6.50	7.19	6.50	7.19	18900
1995-07-28	7.13	7.19	7.13	7.13	4100
1995-07-31	7.19	7.19	7.00	7.00	5000
1995-08-01	7.13	7.25	7.13	7.25	18300
1995-08-02	7.38	7.38	7.13	7.13	18100
1995-08-03	7.50	8.63	7.50	8.50	249100
1995-08-04	8.63	8.63	8.38	8.50	102800
1995-08-07	8.38	8.88	8.38	8.81	58500
1995-08-08	9.00	9.25	9.00	9.19	41400
1995-08-09	9.19	9.19	8.81	8.81	7800
1995-08-10	8.63	8.63	8.50	8.50	13800
1995-08-11	8.38	8.75	8.38	8.75	23100
1995-08-14	8.88	9.00	8.88	9.00	27800
1995-08-15	9.06	9.13	8.88	9.00	51200
1995-08-16	9.00	9.00	8.94	9.00	60800
1995-08-17	9.00	9.13	9.00	9.13	42100
1995-08-18	9.25	9.50	9.13	9.50	47000
1995-08-21	9.75	10.00	9.63	9.75	45500
1995-08-22	9.75	9.75	9.50	9.50	45500
1995-08-23	9.63	9.75	9.38	9.44	16100
1995-08-24	9.44	9.50	9.25	9.50	11300
1995-08-25	9.50	9.50	9.50	9.50	1300
1995-08-28	9.75	9.94	9.75	9.88	92000
1995-08-29	9.88	9.88	9.50	9.75	30300
1995-08-30	9.75	9.88	9.75	9.75	41300
1995-08-31	9.88	9.88	9.63	9.81	34500
1995-09-01	10.00	10.00	9.75	9.88	26900
1995-09-05	9.88	9.94	9.75	9.88	16600
1995-09-06	9.88	11.50	9.75	10.88	164800
1995-09-07	11.13	11.63	11.00	11.13	180900
1995-09-08	11.13	11.38	11.00	11.13	74100
1995-09-11	11.00	11.00	10.75	10.88	14400
1995-09-12	10.75	10.75	10.50	10.50	25700
1995-09-13	10.50	10.63	10.25	10.38	23000
1995-09-14	10.50	10.50	10.25	10.25	22000
1995-09-15	10.25	10.25	9.94	10.00	28100
1995-09-18	10.13	10.13	9.50	9.69	23700
1995-09-19	9.75	10.00	9.75	10.00	31500
1995-09-20	10.00	10.25	10.00	10.25	22000
1995-09-21	10.13	10.25	10.00	10.00	8200
1995-09-22	10.00	10.00	9.88	9.88	8100
1995-09-25	10.00	10.00	9.63	9.63	7700
1995-09-26	9.63	9.75	9.63	9.75	6900
1995-09-27	9.75	9.75	9.25	9.25	24200
1995-09-28	9.38	9.75	9.38	9.75	42200
1995-09-29	9.75	9.75	9.63	9.75	10500
1995-10-02	9.81	9.81	9.50	9.63	10500
1995-10-03	9.63	9.63	9.50	9.63	5800
1995-10-04	9.75	9.88	9.75	9.75	8300
1995-10-05	9.50	9.63	9.50	9.63	7400
1995-10-06	9.63	9.63	9.50	9.63	5000
1995-10-09	9.50	9.63	9.50	9.63	6400
1995-10-10	9.63	9.69	9.56	9.69	5100
1995-10-11	9.63	9.75	9.63	9.75	18000
1995-10-12	9.75	9.75	9.63	9.63	11200
1995-10-13	9.56	9.75	9.56	9.63	24800
1995-10-16	9.50	9.63	9.50	9.63	2300
1995-10-17	9.75	9.75	9.63	9.75	11200
1995-10-18	9.75	9.88	9.75	9.75	19700
1995-10-19	9.75	9.75	9.50	9.50	9200
1995-10-20	9.63	9.75	9.56	9.75	76300
1995-10-23	9.88	9.94	9.81	9.88	59300
1995-10-24	9.75	10.00	9.75	10.00	45700
1995-10-25	10.00	10.25	9.88	10.13	77300
1995-10-26	10.00	10.13	9.50	9.75	62800
1995-10-27	9.75	9.88	9.75	9.88	32400
1995-10-30	10.00	10.00	9.88	9.88	68000
1995-10-31	10.13	10.25	10.00	10.00	45200
1995-11-01	9.88	10.00	9.88	10.00	21400
1995-11-02	9.88	9.88	9.75	9.75	42500
1995-11-03	9.75	9.88	9.75	9.75	10500
1995-11-06	9.63	9.94	9.63	9.94	5000
1995-11-07	9.88	9.88	9.75	9.88	6500
1995-11-08	9.75	9.75	9.63	9.63	11600
1995-11-09	9.75	9.75	9.63	9.63	2000
1995-11-10	9.63	9.69	9.63	9.69	5400
1995-11-13	9.69	9.69	9.63	9.63	20000
1995-11-14	9.63	9.63	9.63	9.63	10800
1995-11-15	9.63	9.69	9.63	9.69	3700
1995-11-16	9.63	9.69	9.50	9.50	23300
1995-11-17	9.50	9.63	9.50	9.63	83200
1995-11-20	9.63	9.75	9.56	9.63	13500
1995-11-21	9.50	9.63	9.25	9.38	27900
1995-11-22	9.50	9.63	9.50	9.50	42800
1995-11-24	9.50	9.94	9.50	9.88	20200
1995-11-27	9.88	9.88	9.63	9.63	169800
1995-11-28	9.50	9.63	9.50	9.63	28800
1995-11-29	9.75	9.75	9.50	9.50	237800
1995-11-30	9.50	9.75	9.50	9.75	188300
1995-12-01	9.63	9.75	9.63	9.63	70000
1995-12-04	9.75	9.94	9.63	9.94	19600
1995-12-05	9.88	9.88	9.81	9.88	75200
1995-12-06	9.81	10.00	9.81	10.00	253900
1995-12-07	10.00	11.25	10.00	10.63	123900
1995-12-08	10.75	10.75	10.13	10.13	115800
1995-12-11	10.13	10.13	10.00	10.13	40100
1995-12-12	10.00	10.13	10.00	10.13	30800
1995-12-13	10.13	10.13	10.00	10.00	55800
1995-12-14	10.13	10.13	10.00	10.13	132700
1995-12-15	10.13	10.13	10.00	10.13	16900
1995-12-18	10.13	10.13	10.00	10.00	13400
1995-12-19	10.00	10.00	9.88	10.00	11000
1995-12-20	10.00	10.00	9.88	9.88	42700
1995-12-21	10.00	10.00	9.81	9.88	27000
1995-12-22	10.00	10.00	9.88	9.88	3700
1995-12-26	9.88	10.00	9.75	10.00	19300
1995-12-27	9.94	10.13	9.94	10.00	6200
1995-12-28	10.00	10.00	10.00	10.00	2200
1995-12-29	10.00	10.00	9.94	10.00	5400
1996-01-02	9.81	10.13	9.81	10.13	119100
1996-01-03	10.13	10.13	10.00	10.00	7300
1996-01-04	10.00	10.13	10.00	10.13	68900
1996-01-05	10.00	10.00	9.94	10.00	14800
1996-01-08	10.00	10.13	10.00	10.13	6600
1996-01-09	10.25	10.25	10.13	10.25	64100
1996-01-10	10.25	10.38	9.88	10.00	190800
1996-01-11	10.00	10.00	10.00	10.00	20600
1996-01-12	10.00	10.25	9.88	10.00	27800
1996-01-15	10.00	10.25	10.00	10.13	27400
1996-01-16	10.13	10.13	10.00	10.13	11600
1996-01-17	10.00	10.00	9.88	10.00	19400
1996-01-18	10.00	10.00	9.94	10.00	100200
1996-01-19	10.00	10.00	9.88	10.00	49600
1996-01-22	10.00	10.00	9.88	9.94	14800
1996-01-23	9.94	10.13	9.94	10.00	18600
1996-01-24	10.00	10.13	10.00	10.13	10000
1996-01-25	10.00	10.25	10.00	10.25	51700
1996-01-26	10.13	10.63	10.13	10.63	16000
1996-01-29	10.63	10.63	10.38	10.38	31700
1996-01-30	10.25	10.75	10.25	10.50	23700
1996-01-31	10.25	10.63	10.25	10.38	159200
1996-02-01	10.50	10.63	10.50	10.63	15900
1996-02-02	10.50	10.63	10.50	10.50	28500
1996-02-05	10.63	10.75	10.50	10.75	94500
1996-02-06	11.00	11.00	10.75	11.00	119500
1996-02-07	11.00	11.13	10.75	10.88	63300
1996-02-08	10.88	10.88	10.63	10.63	38400
1996-02-09	10.50	10.63	10.38	10.50	15600
1996-02-12	10.63	10.63	10.50	10.50	13100
1996-02-13	10.50	10.63	10.50	10.50	34500
1996-02-14	10.50	10.75	10.50	10.63	25900
1996-02-15	10.75	10.75	10.63	10.75	18000
1996-02-16	10.63	10.63	10.50	10.63	17900
1996-02-20	10.50	10.50	10.38	10.38	6600
1996-02-21	10.25	10.63	10.25	10.38	23900
1996-02-22	10.50	10.63	10.38	10.38	33000
1996-02-23	10.50	10.50	9.88	10.13	22600
1996-02-26	10.13	10.25	10.00	10.13	15100
1996-02-27	10.00	10.13	9.94	9.94	38500
1996-02-28	10.13	10.13	9.75	9.75	21400
1996-02-29	9.88	10.00	9.75	10.00	34200
1996-03-01	10.13	10.13	9.75	9.88	10500
1996-03-04	9.88	9.88	9.75	9.88	4500
1996-03-05	9.75	9.88	9.75	9.88	4500
1996-03-06	9.88	9.88	9.75	9.88	16000
1996-03-07	9.88	10.13	9.88	10.00	8000
1996-03-08	10.00	10.00	9.38	9.50	22300
1996-03-11	9.63	9.75	9.63	9.75	6100
1996-03-12	9.63	9.63	9.00	9.13	51400
1996-03-13	9.25	9.75	9.25	9.63	102900
1996-03-14	9.63	9.69	9.63	9.63	32000
1996-03-15	9.50	9.50	9.50	9.50	3700
1996-03-18	9.50	9.50	9.38	9.38	20900
1996-03-19	9.44	9.44	9.38	9.38	14500
1996-03-20	9.38	9.38	9.31	9.38	13200
1996-03-21	9.31	9.56	9.31	9.56	13200
1996-03-22	9.44	9.63	9.44	9.63	31300
1996-03-25	9.63	9.63	9.50	9.56	10300
1996-03-26	9.25	9.38	9.25	9.38	28000
1996-03-27	9.38	9.63	9.38	9.63	24900
1996-03-28	9.50	9.63	9.50	9.63	2900
1996-03-29	9.63	9.69	9.56	9.56	18300
1996-04-01	9.69	9.69	9.56	9.56	13500
1996-04-02	9.56	9.69	9.50	9.69	22100
1996-04-03	9.75	9.88	9.75	9.88	21500
1996-04-04	9.88	9.94	9.50	9.50	16700
1996-04-08	9.38	9.50	9.38	9.50	10500
1996-04-09	9.50	9.50	9.50	9.50	600
1996-04-10	9.63	9.75	9.63	9.63	6900
1996-04-11	9.63	9.69	9.50	9.69	9900
1996-04-12	9.75	9.75	9.75	9.75	1600
1996-04-15	9.63	9.63	9.63	9.63	300
1996-04-16	9.63	9.63	9.63	9.63	3700
1996-04-17	9.50	9.88	9.50	9.75	38800
1996-04-18	9.75	9.88	9.75	9.88	6100
1996-04-19	10.00	10.00	9.75	9.75	11400
1996-04-22	9.75	9.75	9.50	9.50	8500
1996-04-23	9.50	9.75	9.50	9.75	46800
1996-04-24	9.88	9.88	9.63	9.63	6400
1996-04-25	9.75	9.75	9.38	9.50	233000
1996-04-26	9.50	9.50	9.38	9.50	56600
1996-04-29	9.63	9.88	9.56	9.88	54500
1996-04-30	9.75	10.13	9.75	10.13	43300
1996-05-01	10.13	10.25	10.00	10.13	37100
1996-05-02	10.25	10.25	10.13	10.25	96700
1996-05-03	10.25	10.25	10.13	10.13	32700
1996-05-06	10.25	10.25	10.13	10.25	26200
1996-05-07	10.13	10.25	10.13	10.25	11300
1996-05-08	10.13	10.13	10.00	10.13	15400
1996-05-09	10.00	10.25	10.00	10.13	12600
1996-05-10	10.13	10.38	10.13	10.25	9300
1996-05-13	10.13	10.38	10.13	10.38	8900
1996-05-14	10.38	10.38	10.25	10.38	11800
1996-05-15	10.25	10.38	10.13	10.25	5000
1996-05-16	10.13	10.13	10.13	10.13	900
1996-05-17	10.13	10.25	10.13	10.25	5300
1996-05-20	10.25	10.38	10.13	10.13	13500
1996-05-21	10.13	10.25	10.13	10.13	6500
1996-05-22	10.25	10.38	10.13	10.25	29100
1996-05-23	10.25	10.38	10.13	10.13	33400
1996-05-24	10.13	10.38	10.13	10.38	17600
1996-05-28	10.50	10.50	10.38	10.38	32300
1996-05-29	10.38	10.63	10.38	10.63	45800
1996-05-30	10.63	10.63	10.50	10.63	8400
1996-05-31	10.50	10.63	10.50	10.63	10500
1996-06-03	10.50	10.63	10.50	10.50	8900
1996-06-04	10.50	10.50	10.38	10.50	3600
1996-06-05	10.50	10.75	10.50	10.63	20700
1996-06-06	10.63	10.88	10.63	10.75	28500
1996-06-07	10.63	10.75	10.50	10.50	7200
1996-06-10	10.50	10.50	10.50	10.50	2000
1996-06-11	10.50	10.50	10.50	10.50	500
1996-06-12	10.63	10.63	10.50	10.50	10100
1996-06-13	10.50	10.50	10.50	10.50	12400
1996-06-14	10.50	10.50	10.38	10.50	7400
1996-06-17	10.50	10.63	10.50	10.63	17200
1996-06-18	10.50	10.63	10.50	10.63	7000
1996-06-19	10.50	10.75	10.50	10.63	33800
1996-06-20	10.63	10.75	10.50	10.63	19900
1996-06-21	10.75	11.50	10.75	10.88	39200
1996-06-24	10.75	10.88	10.75	10.75	5300
1996-06-25	10.75	10.75	10.63	10.63	27200
1996-06-26	10.63	10.75	10.38	10.63	67500
1996-06-27	10.75	10.75	10.63	10.63	11000
1996-06-28	10.63	11.13	10.63	11.13	318700
1996-07-01	10.88	10.88	10.75	10.75	22100
1996-07-02	10.75	10.88	10.75	10.88	7800
1996-07-03	11.00	11.00	10.88	10.88	11000
1996-07-05	10.75	10.75	10.63	10.75	2200
1996-07-08	10.63	10.63	10.63	10.63	1400
1996-07-09	10.50	10.50	10.50	10.50	17300
1996-07-10	10.63	10.63	10.50	10.50	24400
1996-07-11	10.50	10.63	10.50	10.50	10800
1996-07-12	10.50	10.63	10.50	10.50	6800
1996-07-15	10.50	10.63	10.50	10.63	20100
1996-07-16	10.63	10.75	10.38	10.63	52100
1996-07-17	10.63	10.63	10.63	10.63	7400
1996-07-18	10.63	11.00	10.63	10.88	23700
1996-07-19	10.88	11.00	10.88	11.00	19600
1996-07-22	10.88	11.00	10.88	11.00	5400
1996-07-23	11.00	11.00	10.63	10.75	10900
1996-07-24	10.63	10.75	10.50	10.50	13100
1996-07-25	10.50	10.88	10.50	10.63	182700
1996-07-26	10.63	10.75	10.63	10.75	15500
1996-07-29	10.75	10.75	10.63	10.63	85900
1996-07-30	10.63	10.75	10.63	10.75	9300
1996-07-31	10.75	10.88	10.75	10.88	33300
1996-08-01	11.00	11.00	10.88	10.88	7100
1996-08-02	10.75	10.88	10.63	10.88	8100
1996-08-05	10.88	10.88	10.75	10.75	5400
1996-08-06	10.75	10.75	10.63	10.63	37100
1996-08-07	10.63	10.75	10.63	10.63	20800
1996-08-08	10.63	10.63	10.63	10.63	2500
1996-08-09	10.63	10.75	10.63	10.63	5800
1996-08-13	10.50	10.50	10.38	10.38	4700
1996-08-14	10.50	10.50	10.38	10.50	13800
1996-08-15	10.38	10.38	10.25	10.25	4400
1996-08-16	10.25	10.38	10.25	10.25	9900
1996-08-19	10.25	10.25	10.25	10.25	1000
1996-08-20	10.25	10.38	10.25	10.38	1300
1996-08-21	10.25	10.38	10.25	10.38	3900
1996-08-22	10.38	10.38	9.88	10.13	34900
1996-08-23	10.00	10.13	10.00	10.00	8900
1996-08-26	10.00	10.00	9.81	9.81	9500
1996-08-27	9.75	9.75	9.38	9.38	5000
1996-08-28	9.25	9.50	9.13	9.38	12800
1996-08-29	9.38	9.38	9.25	9.25	5000
1996-08-30	9.38	9.38	9.38	9.38	50500
1996-09-03	9.25	9.38	9.13	9.31	13000
1996-09-04	9.19	9.44	9.19	9.44	47800
1996-09-05	9.38	9.50	9.38	9.44	44700
1996-09-06	9.50	9.50	9.31	9.38	63900
1996-09-09	9.25	9.38	9.25	9.38	26100
1996-09-10	9.19	9.25	9.19	9.25	15200
1996-09-11	9.25	9.25	9.13	9.25	18700
1996-09-12	9.25	9.31	9.25	9.31	42200
1996-09-13	9.31	9.38	9.25	9.31	11800
1996-09-16	9.38	9.44	9.38	9.44	37000
1996-09-17	9.44	9.44	9.19	9.19	6100
1996-09-18	9.31	9.44	9.31	9.38	41700
1996-09-19	9.41	9.44	9.38	9.38	18700
1996-09-20	9.25	9.50	9.25	9.44	28800
1996-09-23	9.44	9.44	9.38	9.38	14800
1996-09-24	9.38	9.38	9.25	9.38	32100
1996-09-25	9.38	9.44	9.25	9.38	17600
1996-09-26	9.31	9.44	9.31	9.31	44900
1996-09-27	9.38	9.44	9.31	9.44	50900
1996-09-30	9.38	9.50	9.25	9.44	53400
1996-10-01	9.38	9.63	9.38	9.63	14300
1996-10-02	9.63	9.75	9.50	9.75	18700
1996-10-03	9.94	10.00	9.75	9.75	29500
1996-10-04	9.88	9.94	9.75	9.75	11100
1996-10-07	9.75	10.00	9.75	10.00	17600
1996-10-08	10.00	10.13	10.00	10.00	15400
1996-10-09	10.00	10.00	9.75	9.75	20800
1996-10-10	9.75	9.75	9.63	9.63	3700
1996-10-11	9.50	9.50	9.38	9.50	10600
1996-10-14	9.38	9.44	9.25	9.44	5000
1996-10-15	9.38	9.38	9.31	9.31	11000
1996-10-16	9.25	9.25	9.13	9.25	15900
1996-10-17	9.25	9.25	8.75	8.88	53100
1996-10-18	8.88	9.00	8.88	9.00	6400
1996-10-21	9.00	9.00	9.00	9.00	4400
1996-10-22	9.00	9.00	8.94	9.00	4400
1996-10-23	9.00	9.50	9.00	9.38	26800
1996-10-24	9.63	9.63	9.25	9.38	12400
1996-10-25	9.50	9.50	9.13	9.38	10300
1996-10-28	9.50	9.63	9.13	9.13	9800
1996-10-29	9.00	9.25	9.00	9.25	15000
1996-10-30	9.25	9.50	9.19	9.50	27400
1996-10-31	9.56	9.63	9.31	9.44	7900
1996-11-01	9.38	9.38	9.25	9.38	28600
1996-11-04	9.25	9.50	9.25	9.31	5600
1996-11-05	9.25	9.25	9.00	9.25	28900
1996-11-06	9.13	9.25	9.13	9.25	50700
1996-11-07	9.25	9.25	9.19	9.25	2200
1996-11-08	9.25	9.25	9.25	9.25	4100
1996-11-11	9.25	9.25	9.13	9.19	52400
1996-11-12	9.19	9.25	9.13	9.13	17600
1996-11-13	9.13	9.13	8.88	9.00	22700
1996-11-14	9.25	9.50	9.25	9.50	278300
1996-11-15	9.63	9.69	9.50	9.63	60400
1996-11-18	9.88	10.00	9.69	9.81	38100
1996-11-19	9.69	9.88	9.63	9.75	7800
1996-11-20	9.63	9.81	9.63	9.75	19800
1996-11-21	9.75	9.75	9.50	9.75	6500
1996-11-22	9.88	10.13	9.88	10.13	505700
1996-11-25	10.25	10.38	10.25	10.25	7000
1996-11-26	10.38	10.38	10.00	10.13	18100
1996-11-27	10.13	10.25	10.00	10.25	10100
1996-11-29	10.13	10.13	10.13	10.13	200
1996-12-02	10.13	10.25	10.13	10.25	7300
1996-12-03	10.25	10.38	10.25	10.38	3500
1996-12-04	10.38	10.75	10.38	10.75	96300
1996-12-05	10.75	10.88	10.38	10.38	98000
1996-12-06	10.25	10.38	10.00	10.25	11900
1996-12-09	10.38	10.63	10.38	10.63	25500
1996-12-10	10.50	10.75	10.50	10.75	40400
1996-12-11	10.63	10.75	10.63	10.75	28900
1996-12-12	10.50	11.00	10.50	11.00	101700
1996-12-13	10.75	10.88	10.75	10.75	61000
1996-12-16	10.88	10.88	10.75	10.88	51700
1996-12-17	10.88	11.00	10.88	10.88	6700
1996-12-18	10.88	11.13	10.88	11.00	114100
1996-12-19	11.13	11.38	11.00	11.25	7700
1996-12-20	11.50	11.88	11.50	11.88	172300
1996-12-23	12.00	12.88	11.88	12.88	57300
1996-12-24	12.88	12.88	12.38	12.50	24400
1996-12-26	12.25	12.63	12.25	12.38	75400
1996-12-27	12.63	13.00	12.38	12.38	26800
1996-12-30	12.38	12.75	12.38	12.75	106200
1996-12-31	12.88	13.25	12.50	13.00	198100
1997-01-02	13.00	13.38	12.63	12.63	48000
1997-01-03	12.63	12.88	12.63	12.88	14800
1997-01-06	12.75	12.88	12.63	12.63	29600
1997-01-07	12.63	12.88	12.63	12.75	50300
1997-01-08	12.75	12.88	12.75	12.88	3800
1997-01-09	12.88	13.25	12.88	13.13	30700
1997-01-10	13.00	13.13	13.00	13.00	8300
1997-01-13	13.00	13.25	13.00	13.25	24500
1997-01-14	13.13	14.13	13.13	14.00	63800
1997-01-15	14.00	14.00	13.75	13.75	180300
1997-01-16	13.75	13.88	13.63	13.75	18700
1997-01-17	13.75	13.75	13.63	13.75	4500
1997-01-20	13.75	13.88	13.63	13.63	4700
1997-01-21	13.88	14.00	13.75	14.00	49900
1997-01-22	13.75	14.00	13.75	14.00	12700
1997-01-23	13.88	13.88	13.75	13.88	6600
1997-01-24	13.63	13.63	13.00	13.00	10700
1997-01-27	12.88	12.88	12.25	12.25	37600
1997-01-28	12.50	12.63	12.38	12.50	7500
1997-01-29	12.75	13.00	12.75	13.00	9100
1997-01-30	13.00	13.00	13.00	13.00	1700
1997-01-31	12.75	13.00	12.75	12.88	27700
1997-02-03	12.75	13.00	12.75	12.75	3500
1997-02-04	12.75	12.88	12.75	12.88	24100
1997-02-05	12.88	13.13	12.88	13.00	21900
1997-02-06	13.00	13.00	13.00	13.00	400
1997-02-10	13.00	13.13	12.88	13.00	26900
1997-02-11	12.88	12.88	12.75	12.75	3200
1997-02-12	12.75	13.13	12.75	13.00	15200
1997-02-13	12.88	12.88	12.50	12.88	20500
1997-02-14	13.00	13.13	13.00	13.00	34700
1997-02-18	13.00	13.50	13.00	13.25	19500
1997-02-19	13.38	13.63	13.38	13.50	15300
1997-02-20	13.50	13.50	13.13	13.13	15000
1997-02-21	13.13	13.38	13.13	13.25	20300
1997-02-24	13.13	13.13	12.88	13.00	2800
1997-02-25	13.00	13.00	12.50	13.00	20700
1997-02-26	12.88	13.00	12.75	13.00	6300
1997-02-27	12.75	12.88	12.75	12.88	12500
1997-02-28	12.75	13.00	12.75	12.75	68400
1997-03-03	13.00	13.13	13.00	13.00	23300
1997-03-04	13.13	13.13	12.88	12.88	5600
1997-03-05	12.88	13.25	12.88	13.25	16500
1997-03-06	13.38	13.75	13.38	13.75	18300
1997-03-07	13.63	13.88	13.63	13.75	27100
1997-03-10	13.63	14.00	13.63	14.00	34500
1997-03-11	14.00	14.50	14.00	14.50	32800
1997-03-12	14.50	15.13	14.38	15.00	59700
1997-03-13	15.25	15.25	14.75	14.75	24900
1997-03-14	14.75	15.00	14.75	15.00	27600
1997-03-17	15.13	15.13	15.00	15.00	11800
1997-03-18	15.00	15.13	14.88	15.00	62400
1997-03-19	15.13	15.38	15.00	15.13	51000
1997-03-20	15.13	15.13	15.00	15.13	56600
1997-03-21	15.13	15.13	15.13	15.13	21400
1997-03-24	15.38	15.50	15.25	15.25	58300
1997-03-25	15.25	15.38	15.25	15.38	58700
1997-03-26	15.38	15.75	15.38	15.63	78900
1997-03-27	15.50	15.50	15.25	15.25	60000
1997-03-31	15.25	15.25	15.00	15.13	74200
1997-04-01	15.00	15.25	15.00	15.25	28500
1997-04-02	15.13	15.25	14.75	14.75	48800
1997-04-03	14.75	14.75	14.13	14.13	25200
1997-04-04	14.25	14.38	14.13	14.13	5800
1997-04-07	14.13	14.13	14.00	14.00	28300
1997-04-08	14.13	14.13	14.00	14.00	10900
1997-04-09	14.00	14.00	13.63	13.63	90300
1997-04-10	13.63	13.63	13.50	13.50	17500
1997-04-11	13.63	13.63	13.38	13.38	8500
1997-04-14	13.50	13.63	13.50	13.50	7300
1997-04-15	13.50	13.50	13.25	13.25	21400
1997-04-16	13.13	13.13	13.00	13.00	37700
1997-04-17	12.88	13.00	12.88	13.00	12700
1997-04-18	13.25	13.25	13.00	13.00	35600
1997-04-21	12.88	13.00	12.88	12.88	3100
1997-04-22	13.00	13.00	12.88	13.00	69000
1997-04-23	13.00	13.00	12.50	12.50	18500
1997-04-24	12.38	12.50	12.13	12.25	15700
1997-04-25	12.38	12.75	12.38	12.75	22400
1997-04-28	12.88	12.88	12.75	12.75	1800
1997-04-29	12.88	13.00	12.75	13.00	39100
1997-04-30	12.88	13.00	12.75	12.75	8100
1997-05-01	12.75	12.88	12.75	12.75	5300
1997-05-02	12.88	13.25	12.88	13.25	27700
1997-05-05	13.25	13.75	13.25	13.63	19600
1997-05-06	13.63	13.75	13.50	13.50	15500
1997-05-07	13.63	13.63	13.63	13.63	400
1997-05-08	13.75	13.81	13.50	13.50	24000
1997-05-09	13.50	13.50	13.50	13.50	15800
1997-05-12	13.50	13.75	13.50	13.75	20700
1997-05-13	13.63	13.63	13.63	13.63	4600
1997-05-14	13.75	14.13	13.75	14.13	1500
1997-05-15	14.25	14.50	14.25	14.25	5600
1997-05-16	14.50	14.56	14.50	14.56	4300
1997-05-19	14.69	14.69	14.69	14.69	400
1997-05-20	14.56	14.56	14.25	14.38	130900
1997-05-21	14.38	14.75	14.38	14.75	15600
1997-05-22	14.69	14.88	14.69	14.88	6100
1997-05-23	15.00	15.06	14.81	15.06	11700
1997-05-27	15.06	15.06	15.06	15.06	2700
1997-05-28	15.06	15.25	15.00	15.25	11100
1997-05-29	15.25	15.38	15.25	15.31	18200
1997-05-30	15.13	15.44	15.13	15.31	8200
1997-06-02	15.06	15.25	15.06	15.13	14400
1997-06-03	15.19	15.63	15.13	15.63	6900
1997-06-04	15.25	15.25	15.25	15.25	2400
1997-06-05	15.38	15.38	15.25	15.25	1000
1997-06-06	15.25	15.25	15.13	15.25	54100
1997-06-09	15.19	15.38	15.13	15.38	9100
1997-06-10	15.38	15.63	15.38	15.50	9100
1997-06-11	15.63	15.63	15.38	15.38	49300
1997-06-12	15.25	15.50	15.25	15.50	5200
1997-06-13	15.50	15.50	15.00	15.25	18800
1997-06-16	15.38	15.50	15.25	15.25	3300
1997-06-17	15.25	15.63	15.25	15.63	9700
1997-06-18	15.56	15.69	15.56	15.63	1700
1997-06-19	15.69	16.00	15.50	16.00	13100
1997-06-20	15.63	16.00	15.63	16.00	18400
1997-06-23	15.75	15.75	15.56	15.75	11200
1997-06-24	15.63	15.63	15.25	15.63	31200
1997-06-25	15.50	15.50	15.13	15.25	10400
1997-06-26	15.00	15.00	15.00	15.00	2400
1997-06-27	14.88	15.25	14.75	15.13	42600
1997-06-30	15.00	15.25	15.00	15.25	12200
1997-07-01	15.25	15.25	15.25	15.25	2400
1997-07-02	15.13	15.25	15.13	15.25	6300
1997-07-03	15.25	15.25	15.00	15.00	4300
1997-07-07	15.00	15.13	15.00	15.06	10800
1997-07-08	15.00	15.38	15.00	15.00	35300
1997-07-09	15.13	15.13	15.00	15.13	2900
1997-07-10	15.13	15.38	15.13	15.25	21400
1997-07-11	15.13	15.38	15.00	15.38	13600
1997-07-14	15.38	15.44	15.38	15.38	13800
1997-07-15	15.44	15.44	15.44	15.44	1900
1997-07-16	15.44	15.50	15.38	15.44	2600
1997-07-17	15.38	15.38	15.38	15.38	13200
1997-07-18	15.38	15.56	15.38	15.56	15700
1997-07-21	15.75	15.88	15.38	15.38	24200
1997-07-22	15.63	15.63	15.50	15.50	2200
1997-07-23	15.38	16.50	15.38	16.50	20200
1997-07-24	16.63	16.88	16.38	16.75	62900
1997-07-25	16.75	17.13	16.75	17.13	9100
1997-07-28	17.13	17.13	16.94	17.00	21400
1997-07-29	17.13	17.13	16.88	17.13	19600
1997-07-30	17.00	17.00	16.88	16.88	16300
1997-07-31	16.88	17.50	16.88	17.31	16300
1997-08-01	17.75	18.00	17.50	18.00	22800
1997-08-04	18.13	19.44	17.88	19.13	15800
1997-08-05	19.00	19.50	19.00	19.50	17500
1997-08-06	19.25	20.94	19.13	20.25	265200
1997-08-07	20.38	20.38	19.50	19.75	40700
1997-08-08	19.25	19.88	19.13	19.88	16400
1997-08-11	19.75	19.75	19.00	19.00	3000
1997-08-12	19.25	19.44	19.06	19.13	1400
1997-08-13	19.00	19.13	19.00	19.06	22300
1997-08-14	19.00	19.00	19.00	19.00	2300
1997-08-15	19.00	19.19	19.00	19.00	10200
1997-08-18	19.38	19.38	19.13	19.38	13500
1997-08-19	19.50	19.50	19.38	19.44	2600
1997-08-20	19.50	19.88	19.50	19.88	3800
1997-08-21	19.75	20.00	19.75	19.88	1100
1997-08-22	20.00	20.00	20.00	20.00	500
1997-08-25	19.88	20.00	19.88	19.88	54500
1997-08-26	19.88	19.88	19.88	19.88	15400
1997-08-27	19.88	20.19	19.88	20.19	11100
1997-08-28	20.00	20.44	20.00	20.38	4800
1997-08-29	20.13	21.38	20.13	21.38	9900
1997-09-02	21.50	22.50	21.50	22.25	41700
1997-09-03	22.38	22.50	22.25	22.25	7700
1997-09-04	22.13	22.63	22.13	22.63	24400
1997-09-05	22.75	22.75	21.75	21.75	7900
1997-09-08	21.63	22.38	21.63	22.38	11000
1997-09-09	22.38	22.38	22.19	22.19	2500
1997-09-10	22.38	22.44	22.31	22.44	11800
1997-09-11	22.50	22.56	22.38	22.38	8300
1997-09-12	22.50	23.13	22.44	23.13	4800
1997-09-15	23.63	24.94	23.63	24.50	31900
1997-09-16	24.75	25.50	24.75	25.19	130400
1997-09-17	25.63	26.75	25.63	26.75	34800
1997-09-18	27.00	29.25	27.00	27.75	100100
1997-09-19	27.50	27.75	26.50	26.50	18800
1997-09-22	26.75	27.88	26.75	26.88	19900
1997-09-23	26.94	26.94	24.50	25.50	43300
1997-09-24	25.38	26.94	25.19	26.75	34900
1997-09-25	26.94	26.94	26.00	26.38	42200
1997-09-26	26.63	26.75	26.38	26.75	11500
1997-09-29	26.63	26.63	26.00	26.13	16200
1997-09-30	26.13	26.13	26.00	26.00	1800
1997-10-01	26.13	26.13	25.13	25.13	11900
1997-10-02	24.50	25.13	24.25	24.75	20700
1997-10-03	24.94	25.00	24.75	24.94	210600
1997-10-06	25.25	25.63	25.00	25.25	60200
1997-10-07	25.00	25.50	25.00	25.44	19600
1997-10-08	25.19	25.25	24.75	24.81	16500
1997-10-09	24.50	24.50	23.50	24.06	55900
1997-10-10	24.06	24.06	23.88	23.94	2600
1997-10-13	23.69	23.94	23.69	23.88	15800
1997-10-14	23.75	24.13	23.75	24.13	40500
1997-10-15	24.19	24.19	24.00	24.00	93400
1997-10-16	24.00	24.00	23.25	23.38	22600
1997-10-17	23.25	23.31	23.13	23.31	6200
1997-10-20	23.00	23.19	22.88	23.19	66800
1997-10-21	23.13	23.13	22.81	23.00	23300
1997-10-22	23.13	23.13	22.94	22.94	9200
1997-10-23	22.69	24.50	22.50	23.25	72500
1997-10-24	23.50	23.69	23.00	23.25	42000
1997-10-27	23.00	23.00	22.00	22.00	24800
1997-10-28	20.50	21.75	20.38	21.50	62000
1997-10-29	21.38	21.63	21.25	21.25	111700
1997-10-30	21.00	21.00	20.81	20.81	32300
1997-10-31	21.00	21.88	21.00	21.88	37200
1997-11-03	22.13	23.25	22.13	23.25	11600
1997-11-04	23.13	23.13	22.75	22.88	12600
1997-11-05	23.00	23.38	22.88	23.38	170100
1997-11-06	23.38	23.38	22.88	23.13	118500
1997-11-07	23.00	23.25	22.44	22.44	12200
1997-11-10	22.19	22.19	21.75	21.94	7400
1997-11-11	21.81	21.81	21.63	21.75	86800
1997-11-12	21.63	21.63	21.25	21.44	4700
1997-11-13	21.44	21.50	21.13	21.13	81100
1997-11-14	21.13	21.31	20.38	21.25	39300
1997-11-17	21.50	21.75	21.25	21.63	142100
1997-11-18	21.25	21.25	21.13	21.13	109300
1997-11-19	21.00	21.25	20.88	21.00	12300
1997-11-20	21.13	22.13	21.13	22.13	63000
1997-11-21	22.25	22.69	22.25	22.69	7000
1997-11-24	22.63	22.75	22.63	22.63	16200
1997-11-25	22.63	22.63	22.38	22.50	3100
1997-11-26	22.50	22.50	22.50	22.50	1700
1997-11-28	22.56	22.56	22.50	22.50	1500
1997-12-01	22.56	22.88	22.56	22.75	16700
1997-12-02	22.63	22.63	22.25	22.38	3800
1997-12-03	22.25	22.63	21.88	22.44	21400
1997-12-04	22.50	22.50	22.44	22.44	4200
1997-12-05	22.75	22.75	22.69	22.75	4700
1997-12-08	22.75	22.75	22.00	22.00	16800
1997-12-09	22.00	22.50	22.00	22.50	11100
1997-12-10	22.25	22.25	21.00	21.13	43400
1997-12-11	21.00	21.63	21.00	21.63	11000
1997-12-12	21.38	22.75	21.38	22.25	25300
1997-12-15	22.50	22.50	21.88	22.25	37900
1997-12-16	22.00	22.13	21.56	21.88	23600
1997-12-17	22.13	22.13	22.00	22.13	2400
1997-12-18	22.00	22.00	21.13	21.25	17300
1997-12-19	21.00	21.38	21.00	21.25	21300
1997-12-22	21.25	21.63	21.25	21.50	26800
1997-12-23	21.50	21.56	20.75	21.00	166700
1997-12-24	21.00	21.00	21.00	21.00	11000
1997-12-26	20.88	21.00	20.88	21.00	1900
1997-12-29	20.88	21.00	20.75	20.75	34200
1997-12-30	20.75	21.13	20.75	21.13	29700
1997-12-31	21.00	22.00	21.00	21.88	10400
1998-01-02	21.88	22.38	21.88	22.31	25700
1998-01-05	22.56	24.25	22.56	24.00	131300
1998-01-06	23.88	24.75	23.75	24.75	15000
1998-01-07	24.63	24.75	24.38	24.50	19600
1998-01-08	24.25	24.38	23.50	23.50	16500
1998-01-09	23.75	23.75	22.25	22.31	67300
1998-01-12	21.75	22.31	21.63	22.31	16200
1998-01-13	22.56	23.13	22.56	23.00	31100
1998-01-14	23.13	23.63	23.00	23.63	16500
1998-01-15	23.50	23.88	22.75	23.38	25700
1998-01-16	23.38	23.69	23.00	23.13	23200
1998-01-20	23.38	24.06	23.38	24.06	11100
1998-01-21	24.00	25.00	24.00	25.00	10800
1998-01-22	25.00	25.38	24.88	24.88	28600
1998-01-23	25.00	25.00	24.50	24.50	15000
1998-01-26	24.50	24.50	23.50	23.50	13800
1998-01-27	23.25	23.56	23.13	23.56	19100
1998-01-28	23.44	23.63	23.25	23.31	7300
1998-01-29	23.50	25.00	23.50	25.00	70700
1998-01-30	25.25	25.75	25.00	25.00	24300
1998-02-02	27.50	29.00	27.38	28.88	58400
1998-02-03	28.38	30.25	28.25	29.50	36400
1998-02-04	30.00	30.94	29.25	29.69	45400
1998-02-05	29.94	30.25	29.38	29.50	42100
1998-02-06	29.25	29.38	29.25	29.38	8000
1998-02-09	29.38	29.50	29.25	29.50	49200
1998-02-10	29.50	29.75	29.25	29.50	81700
1998-02-11	29.50	29.50	29.00	29.00	33900
1998-02-12	29.25	29.50	29.25	29.38	76600
1998-02-13	29.56	29.81	29.31	29.50	62000
1998-02-17	29.69	31.00	29.69	30.50	42700
1998-02-18	30.50	31.13	30.50	30.69	11300
1998-02-19	30.75	30.75	30.44	30.44	23800
1998-02-20	30.31	30.38	29.75	29.88	12800
1998-02-23	29.94	30.00	29.50	29.81	11300
1998-02-24	30.00	31.00	30.00	30.63	42600
1998-02-25	31.00	32.38	31.00	31.75	43600
1998-02-26	31.50	32.50	31.50	32.25	69200
1998-02-27	32.50	32.88	32.38	32.38	17700
1998-03-02	32.00	33.13	32.00	33.00	22300
1998-03-03	33.00	34.00	33.00	33.19	28000
1998-03-04	33.44	33.94	32.88	33.13	40100
1998-03-05	33.25	33.75	32.88	33.63	27100
1998-03-06	33.63	33.63	33.00	33.50	25800
1998-03-09	33.75	33.75	33.00	33.44	36500
1998-03-10	33.19	33.44	32.25	33.00	20200
1998-03-11	33.25	33.25	32.13	32.13	32400
1998-03-12	32.38	33.75	32.00	33.75	44600
1998-03-13	33.88	33.88	32.25	32.38	34300
1998-03-16	32.25	32.63	32.13	32.50	15900
1998-03-17	32.50	32.50	31.38	31.38	31500
1998-03-18	31.00	32.13	31.00	31.94	27900
1998-03-19	31.94	32.25	31.75	31.75	28400
1998-03-20	31.63	32.00	31.13	31.75	51700
1998-03-23	31.88	32.00	31.00	31.00	17000
1998-03-24	31.00	32.00	31.00	31.38	25700
1998-03-25	31.63	31.75	31.38	31.56	16800
1998-03-26	31.50	31.56	30.63	30.88	31200
1998-03-27	30.88	31.69	30.25	30.50	22300
1998-03-30	30.75	30.75	29.75	30.25	31200
1998-03-31	30.50	31.63	30.38	31.56	15800
1998-04-01	32.00	32.75	31.63	31.63	133500
1998-04-02	31.63	31.75	31.38	31.75	23400
1998-04-03	31.63	31.63	31.00	31.19	23400
1998-04-06	31.19	32.38	31.19	32.13	296400
1998-04-07	32.38	32.63	31.88	31.94	126200
1998-04-08	32.00	33.00	32.00	32.56	174900
1998-04-09	32.75	35.56	32.75	34.88	431700
1998-04-13	35.75	36.38	34.50	35.56	65500
1998-04-14	35.50	35.50	34.25	34.25	18200
1998-04-15	34.50	36.25	34.25	35.63	63600
1998-04-16	35.75	35.75	34.75	34.75	40800
1998-04-17	34.75	35.06	34.75	34.94	13200
1998-04-20	35.13	35.44	35.06	35.38	36200
1998-04-21	35.44	36.38	35.38	36.25	61400
1998-04-22	36.50	37.00	35.75	35.88	29200
1998-04-23	36.75	38.50	36.00	37.25	96900
1998-04-24	37.50	37.50	36.06	36.06	63200
1998-04-27	35.63	35.63	34.38	35.00	93400
1998-04-28	34.88	35.50	33.38	33.75	30300
1998-04-29	33.75	33.75	32.63	33.50	44600
1998-04-30	33.88	35.13	33.88	34.63	48900
1998-05-01	34.25	34.75	33.50	34.75	61200
1998-05-04	34.63	34.75	34.25	34.50	33800
1998-05-05	34.63	34.63	34.50	34.63	17800
1998-05-06	34.75	34.88	34.00	34.00	55900
1998-05-07	34.00	34.06	33.38	33.38	15600
1998-05-08	33.13	33.50	33.13	33.38	5100
1998-05-11	33.50	33.81	33.25	33.63	8200
1998-05-12	33.63	34.00	33.63	33.75	4200
1998-05-13	33.50	33.56	33.44	33.50	14500
1998-05-14	33.38	33.81	33.38	33.81	3800
1998-05-15	33.69	33.88	33.56	33.56	2600
1998-05-18	33.44	33.44	32.00	32.50	25600
1998-05-19	32.63	32.63	32.00	32.13	20100
1998-05-20	32.13	32.31	32.00	32.06	59200
1998-05-21	31.88	32.25	31.81	32.06	33000
1998-05-22	32.00	32.06	31.50	32.00	7800
1998-05-26	32.00	32.00	31.81	31.81	113200
1998-05-27	31.50	31.75	31.31	31.75	17300
1998-05-28	31.75	32.13	31.50	32.13	13200
1998-05-29	32.13	32.38	31.75	32.13	90000
1998-06-01	31.88	31.94	31.75	31.81	5600
1998-06-02	32.00	32.00	31.75	31.81	42300
1998-06-03	31.94	31.94	31.75	31.81	10200
1998-06-04	31.94	33.13	31.88	31.88	26100
1998-06-05	32.13	32.25	32.00	32.00	23900
1998-06-08	32.00	32.81	32.00	32.50	52600
1998-06-09	32.75	32.75	32.31	32.56	37000
1998-06-10	32.63	33.00	32.31	33.00	14600
1998-06-11	33.50	34.00	32.94	33.25	22100
1998-06-12	33.50	33.50	33.25	33.25	16100
1998-06-15	33.25	33.69	33.25	33.25	14400
1998-06-16	33.38	34.44	33.38	34.25	80300
1998-06-17	34.50	37.25	34.50	36.25	167200
1998-06-18	35.75	36.94	35.63	36.19	35400
1998-06-19	36.00	36.69	35.75	36.38	47600
1998-06-22	36.13	37.00	35.88	36.25	29600
1998-06-23	36.38	38.75	36.38	38.31	152400
1998-06-24	38.56	38.75	37.94	38.25	31500
1998-06-25	38.50	40.00	38.50	39.88	162900
1998-06-26	39.94	41.25	39.88	41.00	90900
1998-06-29	41.38	41.50	41.00	41.25	61900
1998-06-30	41.50	42.00	40.75	41.06	39100
1998-07-01	41.06	42.44	41.06	42.25	44600
1998-07-02	42.25	43.00	42.25	42.25	43300
1998-07-06	42.50	42.88	42.44	42.75	18200
1998-07-07	42.25	42.75	42.13	42.75	45300
1998-07-08	42.50	42.75	42.44	42.75	9100
1998-07-09	42.56	42.75	42.50	42.69	23700
1998-07-10	42.50	42.69	42.25	42.38	31600
1998-07-13	42.63	43.75	42.31	43.75	20900
1998-07-14	43.88	44.00	43.13	43.94	31300
1998-07-15	43.69	45.25	43.69	45.25	175700
1998-07-16	45.25	46.38	44.88	46.00	124600
1998-07-17	46.13	46.13	45.25	45.44	31200
1998-07-20	45.69	46.63	45.44	45.88	24700
1998-07-21	45.81	45.81	45.50	45.50	64200
1998-07-22	45.56	45.56	43.88	45.00	84200
1998-07-23	44.75	44.75	42.75	42.94	199200
1998-07-24	42.88	42.94	42.22	42.25	133800
1998-07-27	42.00	42.00	40.81	40.88	36000
1998-07-28	40.63	40.63	38.25	39.50	100600
1998-07-29	39.38	40.25	39.38	40.13	118500
1998-07-30	39.75	40.50	39.75	40.25	26300
1998-07-31	40.31	40.31	39.25	39.38	29400
1998-08-03	39.13	39.31	39.13	39.31	10200
1998-08-04	39.56	39.63	39.00	39.50	152600
1998-08-05	39.13	39.50	39.06	39.38	240900
1998-08-06	39.13	39.75	39.00	39.69	17000
1998-08-07	39.63	41.56	39.63	40.75	21600
1998-08-10	40.50	40.69	40.13	40.44	12900
1998-08-11	40.19	40.25	39.75	39.88	17900
1998-08-12	40.13	40.25	39.00	39.75	229200
1998-08-13	39.75	39.75	38.19	38.63	46100
1998-08-14	38.50	39.00	38.50	38.88	17400
1998-08-17	39.00	39.00	38.50	38.81	41100
1998-08-18	38.75	39.25	38.63	38.88	82500
1998-08-19	38.50	39.00	38.50	38.94	10400
1998-08-20	38.88	39.00	38.69	38.88	27400
1998-08-21	38.75	38.75	37.19	37.31	15500
1998-08-24	37.25	37.94	37.25	37.88	16600
1998-08-25	38.25	40.13	38.25	39.50	41500
1998-08-26	39.38	39.38	39.00	39.06	42200
1998-08-27	39.13	39.13	38.13	38.13	14700
1998-08-28	38.19	38.19	36.56	36.63	12100
1998-08-31	36.38	36.38	32.50	32.56	59000
1998-09-01	32.75	34.50	32.00	34.50	50700
1998-09-02	34.50	34.88	34.25	34.38	32100
1998-09-03	34.00	34.00	32.38	32.38	33600
1998-09-04	32.13	33.25	30.63	32.75	46500
1998-09-08	33.13	33.63	33.13	33.38	19500
1998-09-09	33.31	33.56	32.88	33.56	28900
1998-09-10	33.06	34.63	32.88	34.63	30700
1998-09-11	35.00	35.25	34.25	34.38	19500
1998-09-14	34.50	35.38	34.50	34.63	17000
1998-09-15	34.75	35.00	34.25	35.00	16600
1998-09-16	34.75	34.75	34.13	34.50	41400
1998-09-17	34.50	34.63	33.75	34.50	9200
1998-09-18	34.50	35.63	34.50	35.38	49500
1998-09-21	35.25	35.75	34.88	35.31	32700
1998-09-22	35.50	37.31	35.50	37.31	17800
1998-09-23	37.13	37.13	36.69	36.94	11800
1998-09-24	36.94	36.94	36.00	36.00	13300
1998-09-25	34.75	36.00	34.00	35.63	17200
1998-09-28	35.63	36.00	35.50	35.75	11800
1998-09-29	35.75	35.75	34.44	34.44	17600
1998-09-30	34.25	34.25	33.00	33.00	8900
1998-10-01	32.75	32.88	32.50	32.50	7400
1998-10-02	32.75	33.19	32.31	33.19	10400
1998-10-05	32.75	32.88	32.25	32.31	13400
1998-10-06	32.13	32.13	31.13	31.13	16300
1998-10-07	30.75	30.81	26.38	27.25	31500
1998-10-08	27.00	27.50	24.00	24.88	76100
1998-10-09	25.25	27.50	25.25	26.00	48300
1998-10-12	25.75	26.75	25.50	26.00	28100
1998-10-13	25.75	26.00	23.25	25.00	59400
1998-10-14	24.94	26.00	24.94	25.50	10100
1998-10-15	25.25	26.13	25.25	26.13	4000
1998-10-16	25.75	28.63	25.75	28.25	19200
1998-10-19	28.38	30.75	28.38	29.75	27000
1998-10-20	30.00	32.25	30.00	31.44	41300
1998-10-21	31.88	32.00	30.25	30.31	18300
1998-10-22	31.25	32.75	30.50	31.06	49900
1998-10-23	31.31	31.31	30.25	30.50	32500
1998-10-26	30.75	31.75	30.75	31.75	26600
1998-10-27	32.13	33.38	31.63	31.88	72400
1998-10-28	31.75	33.00	31.75	33.00	22500
1998-10-29	33.00	33.38	32.50	33.31	6600
1998-10-30	33.56	34.13	33.13	34.00	34500
1998-11-02	34.25	38.75	34.25	38.25	44700
1998-11-03	38.50	39.75	38.50	38.75	43500
1998-11-04	38.81	41.00	38.81	40.88	46100
1998-11-05	40.63	42.00	39.63	41.25	59400
1998-11-06	41.00	41.25	40.88	41.13	36700
1998-11-09	41.25	41.25	38.75	39.50	35400
1998-11-10	39.00	39.50	38.50	39.50	20400
1998-11-11	39.75	39.75	38.75	38.81	6900
1998-11-12	38.75	39.00	38.50	38.50	22000
1998-11-13	38.38	38.88	38.38	38.38	15600
1998-11-16	38.25	38.25	37.13	37.13	16000
1998-11-17	37.00	37.88	36.75	37.50	17000
1998-11-18	37.50	38.13	37.50	37.69	13200
1998-11-19	38.00	40.00	38.00	38.56	39500
1998-11-20	38.38	40.25	38.38	40.00	52100
1998-11-23	40.00	40.00	39.69	39.81	45300
1998-11-24	39.44	39.50	39.19	39.25	30800
1998-11-25	39.00	39.50	38.94	39.19	13900
1998-11-27	39.13	39.38	39.06	39.06	4000
1998-11-30	38.75	39.38	38.50	39.38	20100
1998-12-01	39.88	40.44	39.63	40.19	24700
1998-12-02	40.19	41.25	40.19	41.06	40700
1998-12-03	41.25	42.06	41.13	41.81	17600
1998-12-04	42.00	42.38	41.75	41.88	23600
1998-12-07	43.00	43.19	42.63	43.19	26400
1998-12-08	43.00	43.75	43.00	43.63	29900
1998-12-09	43.50	43.75	43.13	43.44	33400
1998-12-10	43.50	43.50	42.88	42.88	11600
1998-12-11	42.63	43.13	42.50	42.50	22600
1998-12-14	42.75	42.75	42.00	42.13	37000
1998-12-15	42.13	43.75	42.13	43.25	135700
1998-12-16	43.13	44.13	43.00	44.00	77400
1998-12-17	44.25	44.50	43.06	43.38	24300
1998-12-18	43.88	44.75	43.63	44.63	24600
1998-12-21	44.75	45.25	44.50	45.00	64800
1998-12-22	45.25	47.00	45.25	46.69	70600
1998-12-23	46.94	47.13	46.63	47.13	53400
1998-12-24	46.88	47.00	46.75	46.81	149800
1998-12-28	47.00	47.00	46.38	46.38	105000
1998-12-29	46.13	47.25	46.00	47.25	33800
1998-12-30	46.88	50.25	46.88	47.63	45300
1998-12-31	47.69	47.81	47.00	47.69	41400
1999-01-04	47.69	48.13	46.25	46.88	65500
1999-01-05	46.63	46.81	45.00	45.56	43500
1999-01-06	45.81	47.06	45.81	47.00	85500
1999-01-07	47.00	47.00	44.25	45.38	31200
1999-01-08	45.63	45.63	43.00	44.25	72900
1999-01-11	43.88	44.38	43.50	44.00	48600
1999-01-12	43.75	43.75	43.25	43.31	65300
1999-01-13	43.00	44.00	42.75	43.56	59500
1999-01-14	43.56	43.69	42.75	42.75	19500
1999-01-15	42.88	43.00	42.19	42.69	37700
1999-01-19	43.00	43.63	43.00	43.63	14100
1999-01-20	44.00	44.50	43.75	44.25	30100
1999-01-21	44.19	44.25	43.75	44.00	34500
1999-01-22	44.06	44.25	43.50	43.63	13200
1999-01-25	43.50	43.75	43.00	43.06	21200
1999-01-26	43.25	43.75	43.00	43.50	27800
1999-01-27	43.63	43.63	43.13	43.25	11900
1999-01-28	44.00	44.38	43.63	44.38	82000
1999-01-29	44.88	44.88	44.50	44.50	26100
1999-02-01	44.88	45.75	44.75	45.38	52600
1999-02-02	45.25	45.50	44.75	45.25	36900
1999-02-03	45.25	46.44	45.19	46.44	17100
1999-02-04	46.25	46.94	46.13	46.94	27300
1999-02-05	46.81	47.00	46.50	46.50	30000
1999-02-08	46.38	46.75	46.00	46.38	19700
1999-02-09	46.25	47.00	46.00	46.50	26200
1999-02-10	46.38	47.19	46.00	46.06	45800
1999-02-11	46.06	46.19	45.38	45.38	83400
1999-02-12	45.38	45.44	44.63	44.63	14900
1999-02-16	44.75	44.75	44.00	44.06	16900
1999-02-17	44.25	44.25	43.63	43.63	16300
1999-02-18	43.38	44.75	43.25	44.63	55500
1999-02-19	44.75	44.94	44.38	44.38	16500
1999-02-22	44.63	44.63	44.00	44.13	11700
1999-02-23	44.00	44.50	43.88	44.13	19500
1999-02-24	44.13	44.38	44.00	44.00	10300
1999-02-25	44.25	44.25	43.00	43.00	47900
1999-02-26	43.00	43.00	42.63	43.00	11300
1999-03-01	43.13	43.25	43.00	43.00	41300
1999-03-02	43.25	43.25	42.63	42.75	77300
1999-03-03	42.88	42.88	42.50	42.75	18900
1999-03-04	42.94	42.94	42.63	42.88	10800
1999-03-05	42.63	42.94	42.63	42.63	16900
1999-03-08	42.63	42.63	42.13	42.25	15500
1999-03-09	42.00	42.38	42.00	42.00	121800
1999-03-10	42.06	42.25	42.00	42.00	19700
1999-03-11	42.25	42.75	41.50	41.75	16200
1999-03-12	41.81	42.13	41.63	41.75	28500
1999-03-15	41.75	42.69	41.63	42.38	18000
1999-03-16	41.88	42.06	41.75	41.88	17100
1999-03-17	41.88	42.38	41.88	42.25	8500
1999-03-18	42.13	42.38	42.13	42.13	6600
1999-03-19	42.00	42.63	42.00	42.00	18400
1999-03-22	42.13	42.13	41.56	41.81	33100
1999-03-23	42.25	42.25	41.38	41.44	41200
1999-03-24	41.38	41.38	41.00	41.00	37000
1999-03-25	41.50	42.13	41.38	41.88	21200
1999-03-26	41.75	42.25	41.56	41.56	16000
1999-03-29	41.69	42.13	41.69	41.75	11100
1999-03-30	41.88	41.88	41.50	41.50	24900
1999-03-31	41.50	42.13	41.50	42.13	37700
1999-04-01	42.00	42.00	41.88	41.94	3900
1999-04-05	42.13	42.13	41.94	41.94	6300
1999-04-06	42.50	44.56	42.13	42.44	83400
1999-04-07	42.69	42.75	42.44	42.75	12200
1999-04-08	42.56	42.63	42.25	42.38	12200
1999-04-09	42.38	42.88	42.25	42.88	14800
1999-04-12	42.88	42.88	42.50	42.56	18600
1999-04-13	42.69	43.06	42.50	42.75	42900
1999-04-14	42.50	43.63	42.50	43.00	96200
1999-04-15	43.00	44.25	43.00	44.25	88900
1999-04-16	44.25	44.38	44.00	44.13	38100
1999-04-19	44.38	45.56	44.38	45.00	43400
1999-04-20	45.00	45.13	44.63	45.00	23400
1999-04-21	45.25	47.75	45.13	47.25	66800
1999-04-22	47.38	47.75	45.38	45.75	58700
1999-04-23	45.75	47.50	45.38	47.25	45300
1999-04-26	47.50	49.00	47.50	48.06	67800
1999-04-27	48.38	48.50	47.88	48.00	83700
1999-04-28	47.88	47.88	47.38	47.50	90700
1999-04-29	47.75	48.25	47.75	48.25	67300
1999-04-30	48.25	48.25	47.75	48.13	27700
1999-05-03	48.38	49.38	48.38	49.06	27600
1999-05-04	48.94	49.88	48.88	49.88	21900
1999-05-05	50.00	50.25	48.13	48.19	39100
1999-05-06	48.00	49.38	48.00	48.94	28100
1999-05-07	48.88	49.25	48.25	48.94	13600
1999-05-10	49.00	50.00	49.00	49.19	21600
1999-05-11	49.00	49.25	48.94	49.25	33300
1999-05-12	49.13	49.13	48.75	48.94	28300
1999-05-13	48.75	49.25	48.75	48.88	20400
1999-05-14	48.75	48.75	48.13	48.13	5000
1999-05-17	47.88	48.50	47.88	48.50	49800
1999-05-18	48.25	50.00	48.25	49.50	22300
1999-05-19	49.63	49.63	49.00	49.00	23700
1999-05-20	49.13	49.88	49.00	49.63	16200
1999-05-21	49.88	49.94	49.63	49.63	15100
1999-05-24	49.75	49.81	48.50	48.50	9700
1999-05-25	48.25	48.25	47.50	47.63	27300
1999-05-26	47.88	48.00	47.75	48.00	26900
1999-05-27	47.88	47.88	47.69	47.81	5700
1999-05-28	47.75	48.50	47.75	48.13	12700
1999-06-01	48.00	49.00	48.00	48.63	15200
1999-06-02	48.63	49.13	48.25	48.94	21700
1999-06-03	49.38	50.75	49.38	50.38	90700
1999-06-04	50.63	52.00	50.63	51.94	71600
1999-06-07	51.94	51.94	50.75	51.13	63400
1999-06-08	51.25	51.25	50.75	50.94	33700
1999-06-09	51.00	51.19	49.75	49.75	24900
1999-06-10	49.81	49.81	49.25	49.38	16400
1999-06-11	49.50	49.63	49.00	49.19	23600
1999-06-14	48.75	48.88	47.13	47.25	60500
1999-06-15	47.50	48.00	47.50	47.63	18100
1999-06-16	47.63	48.00	47.63	47.88	11500
1999-06-17	47.63	48.25	47.50	48.25	8800
1999-06-18	48.75	49.13	48.50	49.06	25200
1999-06-21	49.19	49.81	48.88	49.81	19600
1999-06-22	50.00	50.88	49.63	50.75	17800
1999-06-23	50.63	50.63	50.25	50.50	35500
1999-06-24	50.63	51.13	50.63	50.63	12200
1999-06-25	50.75	51.00	50.38	50.38	52500
1999-06-28	50.63	50.75	50.25	50.50	31000
1999-06-29	50.56	50.63	50.00	50.56	14200
1999-06-30	50.63	52.50	50.00	52.19	89100
1999-07-01	52.19	52.44	51.88	51.94	55400
1999-07-02	52.06	52.19	51.88	52.13	15900
1999-07-06	51.88	51.88	51.56	51.56	15900
1999-07-07	51.50	52.88	51.50	51.63	61600
1999-07-08	51.38	52.13	51.25	51.75	48900
1999-07-09	51.75	52.44	51.63	52.25	29600
1999-07-12	52.44	53.00	52.38	53.00	40500
1999-07-13	52.75	53.13	52.63	52.94	19300
1999-07-14	53.00	53.88	53.00	53.50	29500
1999-07-15	53.63	54.75	53.38	54.63	32500
1999-07-16	54.63	55.25	54.63	55.25	22600
1999-07-19	55.25	56.75	55.25	56.69	56700
1999-07-20	56.75	57.81	56.50	57.81	51700
1999-07-21	57.50	57.56	57.00	57.06	16700
1999-07-22	56.75	57.25	56.50	56.50	16100
1999-07-23	56.63	56.63	56.38	56.38	12800
1999-07-26	56.00	56.38	55.88	55.94	121700
1999-07-27	55.94	56.00	55.75	55.81	28800
1999-07-28	55.81	55.81	55.50	55.50	56500
1999-07-29	55.38	55.38	54.38	54.38	65300
1999-07-30	54.63	56.25	54.63	56.25	85900
1999-08-02	56.00	56.00	53.25	54.38	111000
1999-08-03	54.75	54.75	54.44	54.56	30500
1999-08-04	54.19	55.50	54.19	55.31	25700
1999-08-05	55.06	55.56	54.75	55.25	11400
1999-08-06	55.00	55.38	55.00	55.25	18300
1999-08-09	55.00	55.13	55.00	55.00	10700
1999-08-10	55.06	55.50	55.06	55.44	21700
1999-08-11	55.69	56.25	55.69	56.00	11200
1999-08-12	56.38	56.75	56.25	56.38	23600
1999-08-13	56.50	57.00	56.50	56.69	24500
1999-08-16	56.75	56.75	56.25	56.31	6900
1999-08-17	56.31	56.75	56.06	56.25	15400
1999-08-18	56.38	57.13	56.38	57.00	19300
1999-08-19	57.00	57.38	57.00	57.25	27000
1999-08-20	57.25	57.25	57.13	57.19	15200
1999-08-23	57.00	57.38	57.00	57.00	135400
1999-08-24	56.88	57.25	56.88	57.13	8600
1999-08-25	57.13	57.63	57.00	57.50	13300
1999-08-26	57.38	57.44	57.00	57.38	18200
1999-08-27	57.25	57.56	57.25	57.56	8700
1999-08-30	57.75	57.75	57.50	57.69	17500
1999-08-31	57.63	58.00	57.63	57.75	26000
1999-09-01	57.75	58.00	57.31	57.31	8700
1999-09-02	57.38	57.50	56.75	56.94	19200
1999-09-03	57.25	57.25	57.00	57.00	10500
1999-09-07	57.25	57.38	55.00	55.25	29700
1999-09-08	55.25	55.25	54.63	55.06	62100
1999-09-09	55.06	55.19	54.81	55.06	9900
1999-09-10	55.06	55.13	54.63	55.06	12300
1999-09-13	54.88	55.50	54.88	55.50	21200
1999-09-14	55.50	55.88	55.38	55.63	10600
1999-09-15	55.63	55.75	55.38	55.38	1500
1999-09-16	55.13	55.13	54.75	54.88	28700
1999-09-17	54.88	55.00	54.69	54.88	54100
1999-09-20	54.94	55.00	54.75	54.88	23500
1999-09-21	54.75	54.75	54.75	54.75	1000
1999-09-22	54.75	55.00	54.25	54.38	163900
1999-09-23	54.25	54.44	54.00	54.06	25200
1999-09-24	54.19	54.19	53.88	54.00	24400
1999-09-27	54.06	54.50	53.88	54.13	24800
1999-09-28	53.88	53.88	53.38	53.38	23900
1999-09-29	53.38	53.38	52.38	52.38	68200
1999-09-30	52.00	52.00	50.38	50.50	67700
1999-10-01	50.25	50.88	49.50	50.88	27900
1999-10-04	50.75	51.13	50.75	50.88	36700
1999-10-05	51.00	52.13	50.50	50.63	80300
1999-10-06	50.38	50.50	49.50	49.75	52700
1999-10-07	49.50	49.56	49.31	49.50	13600
1999-10-08	49.63	50.50	49.56	50.00	19500
1999-10-11	49.75	49.88	49.63	49.88	7100
1999-10-12	50.00	51.06	50.00	50.63	71000
1999-10-13	50.88	51.50	50.75	50.88	24200
1999-10-14	51.13	51.19	50.63	50.63	13100
1999-10-15	50.88	50.88	49.75	49.94	7400
1999-10-18	49.88	49.88	49.13	49.13	7800
1999-10-19	48.75	48.75	48.13	48.13	6900
1999-10-20	48.00	48.00	45.25	45.25	18700
1999-10-21	45.00	45.00	44.25	44.75	12700
1999-10-22	44.50	44.56	42.50	43.13	35800
1999-10-25	42.75	42.88	42.38	42.75	27900
1999-10-26	42.69	43.38	41.75	42.00	38500
1999-10-27	42.00	42.00	38.00	38.00	38800
1999-10-28	38.25	38.63	38.13	38.50	31800
1999-10-29	40.00	41.13	40.00	41.00	53400
1999-11-01	41.00	43.63	40.81	43.38	42000
1999-11-02	43.13	45.75	43.13	45.63	44200
1999-11-03	46.00	46.88	45.75	46.13	58100
1999-11-04	46.38	46.75	46.38	46.44	21500
1999-11-05	46.69	47.75	46.69	47.13	39400
1999-11-08	47.19	48.13	47.13	47.13	22800
1999-11-09	47.13	47.63	47.06	47.19	6200
1999-11-10	47.00	48.38	47.00	47.88	59200
1999-11-11	47.88	48.50	47.75	48.25	38700
1999-11-12	49.00	49.00	48.25	48.25	15400
1999-11-15	48.50	48.63	48.25	48.38	17200
1999-11-16	48.25	49.00	48.25	49.00	33000
1999-11-17	49.50	49.88	49.44	49.81	19300
1999-11-18	49.69	50.00	49.50	49.94	7800
1999-11-19	50.00	50.25	50.00	50.13	24000
1999-11-22	50.00	50.00	49.31	49.31	21800
1999-11-23	49.38	49.38	48.19	48.19	45800
1999-11-24	48.19	48.56	47.63	48.44	26700
1999-11-26	48.63	48.88	48.63	48.69	1400
1999-11-29	48.75	49.00	48.63	48.81	31500
1999-11-30	48.75	48.88	48.63	48.63	26500
1999-12-01	48.88	49.63	48.75	49.63	31500
1999-12-02	49.38	49.81	47.00	47.00	95300
1999-12-03	47.00	47.38	46.00	46.63	49200
1999-12-06	46.63	46.81	46.31	46.31	8000
1999-12-07	46.25	46.25	45.06	45.19	15400
1999-12-08	45.06	45.44	45.00	45.06	29300
1999-12-09	45.13	45.25	44.50	44.88	19500
1999-12-10	45.00	45.13	44.31	44.50	50900
1999-12-13	44.25	44.31	44.13	44.19	11800
1999-12-14	43.75	44.00	43.50	43.50	14500
1999-12-15	43.50	43.50	43.00	43.25	17400
1999-12-16	43.38	43.56	43.00	43.06	11000
1999-12-17	43.00	43.50	43.00	43.44	10200
1999-12-20	43.25	44.00	43.25	44.00	15400
1999-12-21	44.25	44.25	43.75	44.00	8500
1999-12-22	43.63	43.88	42.50	43.13	40200
1999-12-23	43.31	44.00	43.25	44.00	15200
1999-12-27	44.38	45.50	44.38	45.38	29800
1999-12-28	45.13	46.13	45.13	46.06	21900
1999-12-29	45.75	46.38	45.75	46.25	14000
1999-12-30	46.25	47.31	46.25	47.25	18200
1999-12-31	47.50	47.75	47.38	47.75	18500
2000-01-03	47.75	47.75	46.50	46.56	36700
2000-01-04	46.38	46.38	46.00	46.00	34100
2000-01-05	46.00	46.13	45.75	45.88	16500
2000-01-06	45.63	45.88	45.50	45.88	12700
2000-01-07	45.50	46.75	45.50	46.75	73400
2000-01-10	47.13	47.50	47.00	47.38	20900
2000-01-11	47.25	47.50	47.00	47.50	11900
2000-01-12	47.38	48.00	47.00	47.81	21500
2000-01-13	47.75	49.00	47.75	48.88	17300
2000-01-14	49.13	49.13	48.75	48.81	7500
2000-01-18	48.63	48.63	47.50	47.75	27400
2000-01-19	47.63	47.75	47.50	47.75	9400
2000-01-20	47.75	48.50	47.75	48.25	13100
2000-01-21	48.75	49.00	47.88	48.56	32800
2000-01-24	48.75	49.00	48.50	48.75	31900
2000-01-25	48.75	49.25	48.56	49.25	45000
2000-01-26	49.00	49.13	48.63	48.63	11300
2000-01-27	48.50	48.50	47.13	47.13	25700
2000-01-28	47.13	47.25	46.38	46.38	11600
2000-01-31	46.38	46.38	45.25	45.25	14400
2000-02-01	45.00	45.00	43.75	44.88	27500
2000-02-02	45.13	45.13	44.50	44.63	7500
2000-02-03	44.50	44.81	44.38	44.38	17100
2000-02-04	44.13	45.38	44.00	45.31	13600
2000-02-07	45.31	46.13	45.31	45.88	16600
2000-02-08	45.63	46.75	45.63	45.88	25600
2000-02-09	45.50	45.50	43.81	44.19	29000
2000-02-10	44.13	44.25	42.25	42.25	104000
2000-02-11	42.25	42.50	42.00	42.50	17800
2000-02-14	42.38	43.00	42.25	42.75	11500
2000-02-15	42.75	43.44	42.75	43.38	32800
2000-02-16	43.63	43.88	43.25	43.88	5200
2000-02-17	43.75	44.25	43.69	44.13	8200
2000-02-18	44.00	44.38	43.19	43.19	29200
2000-02-22	43.00	43.25	42.50	42.88	18900
2000-02-23	42.75	43.50	42.25	43.50	48100
2000-02-24	43.50	44.63	43.38	44.63	65400
2000-02-25	44.38	44.50	44.13	44.13	19400
2000-02-28	44.00	44.50	43.19	44.13	27200
2000-02-29	44.25	44.75	44.13	44.13	37500
2000-03-01	44.13	44.75	44.13	44.38	49000
2000-03-02	44.31	44.50	44.00	44.50	63500
2000-03-03	44.75	44.75	44.13	44.19	6800
2000-03-06	44.06	44.88	44.00	44.63	31400
2000-03-07	44.88	44.88	44.00	44.38	20100
2000-03-08	44.25	44.50	44.13	44.13	6300
2000-03-09	44.53	44.88	44.50	44.75	8000
2000-03-10	44.63	44.75	44.50	44.63	6400
2000-03-13	44.56	44.63	44.25	44.38	12600
2000-03-14	44.25	44.56	44.25	44.56	20200
2000-03-15	44.53	44.56	44.47	44.56	12300
2000-03-16	44.53	47.13	44.50	46.75	30100
2000-03-17	46.75	50.75	46.75	49.50	47900
2000-03-20	49.50	51.00	49.13	50.50	38500
2000-03-21	50.25	52.63	50.25	51.75	20000
2000-03-22	51.81	54.69	51.63	54.56	23200
2000-03-23	54.31	54.44	54.13	54.13	25700
2000-03-24	54.13	54.25	53.75	53.81	10200
2000-03-27	53.56	53.56	53.00	53.13	18500
2000-03-28	53.00	53.00	51.75	52.06	19900
2000-03-29	51.75	51.88	51.63	51.81	20100
2000-03-30	51.63	55.75	51.63	54.00	50400
2000-03-31	54.75	57.00	53.50	54.00	121500
2000-04-03	54.25	54.50	54.13	54.25	16000
2000-04-04	54.00	55.25	54.00	54.44	100000
2000-04-05	54.25	54.94	54.13	54.88	22200
2000-04-06	55.13	55.88	55.13	55.81	13300
2000-04-07	55.88	56.75	55.44	55.88	74000
2000-04-10	55.81	55.81	55.38	55.38	53300
2000-04-11	55.50	55.50	55.00	55.00	6800
2000-04-12	54.75	55.00	54.50	54.81	48000
2000-04-13	54.75	54.81	54.63	54.75	13500
2000-04-14	54.50	54.75	53.75	53.81	42400
2000-04-17	53.75	53.75	52.75	52.75	35000
2000-04-18	52.63	52.75	52.13	52.75	26100
2000-04-19	52.50	52.88	52.50	52.81	12100
2000-04-20	52.81	53.19	52.63	53.19	14600
2000-04-24	53.19	53.88	53.13	53.63	12100
2000-04-25	53.75	53.75	53.31	53.50	8000
2000-04-26	55.00	59.25	55.00	59.00	177500
2000-04-27	58.63	59.50	58.38	59.00	30300
2000-04-28	58.88	63.31	58.81	62.00	69900
2000-05-01	62.50	63.63	62.50	63.25	130900
2000-05-02	63.25	65.00	62.00	62.00	296200
2000-05-03	61.63	61.63	60.63	61.00	63800
2000-05-04	61.25	62.00	61.00	61.63	23300
2000-05-05	61.75	63.25	61.63	62.50	44700
2000-05-08	62.13	63.38	61.75	62.31	156700
2000-05-09	62.19	62.75	62.19	62.63	11800
2000-05-10	62.50	62.56	62.31	62.38	45900
2000-05-11	62.25	62.38	62.00	62.38	104600
2000-05-12	62.38	62.75	62.25	62.38	48900
2000-05-15	62.13	62.38	61.75	61.94	32200
2000-05-16	61.50	62.38	61.50	61.75	30500
2000-05-17	62.00	62.00	61.13	61.25	12900
2000-05-18	60.75	60.88	60.25	60.25	37100
2000-05-19	60.50	60.50	58.75	59.19	31000
2000-05-22	59.00	59.19	57.13	57.31	47300
2000-05-23	57.56	57.63	56.88	56.88	18300
2000-05-24	56.63	56.63	55.50	56.25	23400
2000-05-25	56.25	56.25	55.50	55.50	21600
2000-05-26	55.50	55.50	55.13	55.13	46900
2000-05-30	55.19	55.75	55.00	55.75	12500
2000-05-31	55.75	55.75	55.00	55.00	21000
2000-06-01	55.13	55.38	54.88	55.13	7500
2000-06-02	55.38	55.69	55.19	55.69	18500
2000-06-05	55.94	56.38	55.88	56.31	9200
2000-06-06	56.25	56.75	56.13	56.75	5400
2000-06-07	56.75	57.00	56.38	56.56	14400
2000-06-08	56.81	56.81	56.56	56.69	4000
2000-06-09	56.38	56.50	55.50	55.50	32900
2000-06-12	55.00	55.13	54.75	54.81	109900
2000-06-13	54.69	55.38	54.25	55.38	10600
2000-06-14	55.63	55.88	55.50	55.63	7000
2000-06-15	55.63	56.38	55.50	56.25	13200
2000-06-16	56.00	56.25	55.38	55.38	20200
2000-06-19	55.25	55.88	55.00	55.88	19400
2000-06-20	55.94	55.94	55.13	55.13	11600
2000-06-21	55.25	55.31	55.00	55.06	3000
2000-06-22	55.06	55.31	54.25	54.25	14300
2000-06-23	54.13	54.63	53.88	54.50	10000
2000-06-26	54.38	55.38	54.38	55.25	16500
2000-06-27	55.38	56.63	55.31	56.44	15500
2000-06-28	56.38	57.75	55.88	57.75	23700
2000-06-29	57.75	59.00	57.75	58.63	21800
2000-06-30	58.38	60.25	57.00	57.00	86900
2000-07-03	57.00	57.38	57.00	57.38	3100
2000-07-05	57.50	58.38	57.50	57.88	8100
2000-07-06	57.88	59.00	57.75	59.00	13700
2000-07-07	59.00	61.38	59.00	60.94	25500
2000-07-10	60.94	60.94	60.13	60.13	10700
2000-07-11	59.88	59.94	59.63	59.88	6000
2000-07-12	59.63	59.75	59.38	59.38	13800
2000-07-13	59.25	59.75	59.13	59.69	36000
2000-07-14	59.81	59.81	59.50	59.75	3700
2000-07-17	60.00	60.38	59.75	59.81	14200
2000-07-18	59.94	60.25	59.75	59.75	16700
2000-07-19	59.63	60.13	59.38	60.00	7600
2000-07-20	60.25	61.81	60.25	61.81	12700
2000-07-21	61.88	61.88	61.38	61.38	7400
2000-07-24	61.50	61.50	61.13	61.13	8700
2000-07-25	61.38	61.88	59.88	59.88	36700
2000-07-26	60.00	60.00	59.00	59.00	15200
2000-07-27	59.00	59.31	58.75	59.25	15700
2000-07-28	59.38	60.00	59.19	59.94	3900
2000-07-31	60.00	61.63	59.75	61.63	16300
2000-08-01	61.38	62.38	61.38	62.13	13300
2000-08-02	62.19	64.00	61.88	63.75	13300
2000-08-03	63.50	64.56	63.50	64.00	12100
2000-08-04	64.25	67.00	64.00	66.38	38100
2000-08-07	66.13	72.88	66.13	72.50	89200
2000-08-08	72.50	72.63	71.88	72.63	15500
2000-08-09	72.38	72.38	70.75	70.75	28600
2000-08-10	70.50	70.50	67.00	69.50	49500
2000-08-11	69.25	72.00	69.25	72.00	22000
2000-08-14	72.00	74.25	72.00	73.94	45000
2000-08-15	73.81	73.81	70.63	70.63	43600
2000-08-16	71.00	71.25	70.75	71.00	5000
2000-08-17	70.75	71.00	70.38	70.63	7400
2000-08-18	70.75	71.00	70.25	71.00	5400
2000-08-21	71.25	72.00	71.25	71.81	10800
2000-08-22	71.81	71.81	71.13	71.13	6600
2000-08-23	71.13	71.25	69.75	69.75	35800
2000-08-24	70.00	70.88	70.00	70.13	8900
2000-08-25	70.19	70.19	69.63	69.63	20100
2000-08-28	69.88	70.38	69.88	70.13	14200
2000-08-29	70.25	70.88	70.25	70.63	10200
2000-08-30	70.69	71.38	70.50	71.38	14400
2000-08-31	71.25	73.50	71.25	73.50	20200
2000-09-01	73.88	74.00	71.50	72.00	16000
2000-09-05	72.13	72.63	71.94	72.25	41300
2000-09-06	72.00	73.50	71.19	73.44	17000
2000-09-07	73.88	75.44	73.88	75.31	34100
2000-09-08	75.50	77.56	75.50	77.13	35900
2000-09-11	77.38	78.75	77.25	78.25	11100
2000-09-12	78.50	79.13	78.50	78.75	10900
2000-09-13	78.50	79.75	78.50	78.88	13700
2000-09-14	79.13	79.13	78.00	78.25	15800
2000-09-15	78.00	79.00	78.00	78.31	29400
2000-09-18	78.31	78.41	77.50	77.56	35500
2000-09-19	77.44	77.56	77.38	77.56	9500
2000-09-20	77.56	79.88	77.56	79.81	14300
2000-09-21	79.81	79.88	79.69	79.69	24500
2000-09-22	79.31	79.31	78.50	78.75	29800
2000-09-25	78.30	79.20	78.25	79.15	17500
2000-09-26	78.95	79.65	78.95	79.00	14300
2000-09-27	79.03	79.63	79.03	79.25	26700
2000-09-28	79.10	80.75	79.10	80.75	16200
2000-09-29	81.25	81.25	80.20	81.00	21800
2000-10-02	81.25	82.15	81.25	81.53	30700
2000-10-03	81.75	82.00	81.44	81.44	18100
2000-10-04	81.20	81.40	79.50	79.50	18100
2000-10-05	79.50	79.60	78.60	79.10	12500
2000-10-06	79.60	81.00	76.50	76.50	42600
2000-10-09	76.00	76.50	75.95	76.00	22400
2000-10-10	76.25	78.15	76.00	78.08	52500
2000-10-11	78.25	80.00	78.20	79.80	23800
2000-10-12	80.10	80.10	79.05	79.41	22300
2000-10-13	79.41	79.94	79.25	79.26	21300
2000-10-16	79.50	80.25	79.50	80.10	20300
2000-10-17	80.50	80.60	80.11	80.13	17000
2000-10-18	80.13	80.13	79.50	79.51	7200
2000-10-19	79.28	80.55	79.10	80.55	11800
2000-10-20	81.00	82.80	80.75	82.40	20500
2000-10-23	82.65	83.50	82.65	83.50	30500
2000-10-24	83.50	85.00	83.50	85.00	27600
2000-10-25	86.00	87.50	86.00	87.21	63400
2000-10-26	88.00	88.93	87.50	88.93	26200
2000-10-27	89.00	95.50	89.00	95.25	36100
2000-10-30	96.50	106.00	96.50	99.92	39900
2000-10-31	99.92	103.40	94.50	103.40	53900
2000-11-01	103.40	103.40	99.50	100.59	38400
2000-11-02	101.50	102.50	99.63	100.84	30000
2000-11-03	100.84	103.00	100.12	102.97	47100
2000-11-06	104.95	113.20	101.00	103.25	66500
2000-11-07	103.50	105.00	102.40	104.73	27200
2000-11-08	103.73	106.19	103.26	103.26	26100
2000-11-09	102.26	102.26	97.00	102.00	29000
2000-11-10	102.00	102.00	95.50	96.18	22200
2000-11-13	96.18	97.99	93.50	96.60	25300
2000-11-14	98.00	102.00	97.05	102.00	25500
2000-11-15	99.75	100.99	99.50	100.45	21600
2000-11-16	100.97	108.30	94.00	94.44	29500
2000-11-17	95.44	101.84	95.00	96.50	37500
2000-11-20	97.00	97.00	90.75	91.25	27700
2000-11-21	91.18	91.97	86.80	87.46	35200
2000-11-22	87.70	88.47	81.65	81.75	39200
2000-11-24	82.21	87.00	82.21	86.50	36100
2000-11-27	86.75	91.50	86.75	90.08	38400
2000-11-28	90.33	90.35	88.95	89.20	36400
2000-11-29	89.20	93.30	89.20	93.30	25700
2000-11-30	93.30	94.50	89.51	91.00	61700
2000-12-01	90.50	93.25	90.50	92.38	36100
2000-12-04	92.00	92.99	91.80	92.15	33000
2000-12-05	92.15	103.99	92.13	103.98	65400
2000-12-06	103.00	103.25	98.00	98.00	20700
2000-12-07	98.00	102.00	98.00	101.00	23100
2000-12-08	101.00	108.49	101.00	107.75	93300
2000-12-11	109.00	109.99	107.75	109.65	106700
2000-12-12	109.65	109.94	99.50	99.50	60800
2000-12-13	100.50	107.00	100.50	106.40	35600
2000-12-14	106.50	106.50	102.27	102.28	19700
2000-12-15	102.28	105.00	102.28	103.75	26300
2000-12-18	104.75	109.99	104.50	108.99	81600
2000-12-19	108.99	109.95	105.75	106.05	32800
2000-12-20	106.50	106.75	101.20	101.20	23500
2000-12-21	101.25	106.19	101.25	105.46	30800
2000-12-22	105.65	107.70	105.65	107.00	28500
2000-12-26	107.25	114.57	107.25	113.05	86200
2000-12-27	113.20	125.75	112.50	122.40	101400
2000-12-28	123.50	126.00	120.50	124.60	47100
2000-12-29	124.85	128.74	118.90	123.60	82700
2001-01-02	123.60	124.09	112.75	116.60	131300
2001-01-03	115.60	122.50	113.35	119.60	82200
2001-01-04	119.60	123.00	119.00	121.00	98600
2001-01-05	121.00	124.50	119.13	124.50	101200
2001-01-08	129.50	137.50	129.50	132.98	233700
2001-01-09	135.00	137.00	130.50	131.50	113400
2001-01-10	131.50	132.00	126.52	127.75	78800
2001-01-11	126.10	129.00	124.75	125.10	60800
2001-01-12	125.10	129.25	124.50	127.52	136800
2001-01-16	126.50	129.25	125.00	125.00	126200
2001-01-17	125.25	130.00	125.25	127.75	72900
2001-01-18	127.99	129.00	127.01	127.75	47500
2001-01-19	127.25	127.50	117.00	118.50	109500
2001-01-22	118.25	118.25	103.00	109.40	122100
2001-01-23	108.00	115.00	103.50	114.25	143200
2001-01-24	114.25	116.25	113.00	115.33	51700
2001-01-25	114.50	118.50	114.50	115.80	60600
2001-01-26	115.50	115.52	113.00	114.10	36700
2001-01-29	113.50	115.00	113.00	113.75	66500
2001-01-30	113.75	114.50	111.75	113.85	28700
2001-01-31	114.50	119.50	114.50	115.00	55600
2001-02-01	115.25	119.75	115.06	118.00	40900
2001-02-02	118.50	119.50	114.00	114.37	65500
2001-02-05	113.50	124.50	111.50	123.00	140900
2001-02-06	123.00	134.90	123.00	133.40	218900
2001-02-07	132.75	134.25	131.75	133.51	85300
2001-02-08	133.10	134.94	129.75	131.50	90300
2001-02-09	131.00	131.25	127.50	129.40	83400
2001-02-12	128.50	139.00	128.44	139.00	101600
2001-02-13	139.50	143.00	138.25	138.25	71600
2001-02-14	138.25	145.00	137.25	144.00	72600
2001-02-15	144.00	149.03	144.00	147.75	97100
2001-02-16	147.00	147.70	142.40	142.60	71900
2001-02-20	143.50	143.80	138.55	138.70	77900
2001-02-21	137.50	142.00	136.00	137.25	95300
2001-02-22	137.25	138.00	133.00	135.00	60500
2001-02-23	134.00	135.75	130.00	135.75	86100
2001-02-26	136.00	147.17	136.00	144.75	120400
2001-02-27	144.75	149.24	143.20	145.75	84700
2001-02-28	145.50	148.50	144.00	147.25	58700
2001-03-01	145.50	147.50	143.25	147.00	73300
2001-03-02	147.25	154.67	145.25	152.93	108700
2001-03-05	157.00	157.00	153.50	155.50	119100
2001-03-06	157.00	163.42	157.00	163.42	127700
2001-03-07	163.42	166.50	160.25	162.45	56400
2001-03-08	163.00	163.24	157.50	158.03	74800
2001-03-09	157.10	159.00	156.00	158.03	33400
2001-03-12	158.03	158.03	150.01	151.50	74600
2001-03-13	151.50	154.00	150.50	154.00	52400
2001-03-14	153.50	153.51	149.00	150.25	92400
2001-03-15	150.00	155.00	149.00	154.05	70600
2001-03-16	154.50	158.00	150.70	150.70	116500
2001-03-19	150.20	155.00	150.00	154.00	105100
2001-03-20	154.00	163.00	153.50	154.00	56200
2001-03-21	156.00	161.95	154.50	156.00	76700
2001-03-22	155.50	158.00	151.30	156.00	96700
2001-03-23	156.50	160.96	155.50	159.95	53800
2001-03-26	162.50	166.00	160.50	166.00	57000
2001-03-27	166.00	168.25	165.00	166.20	91000
2001-03-28	166.00	166.50	161.50	165.60	57100
2001-03-29	165.25	173.14	165.00	170.00	91900
2001-03-30	171.00	178.50	163.00	163.00	126900
2001-04-02	163.50	166.00	160.00	160.50	149500
2001-04-03	162.00	167.24	161.10	163.00	79700
2001-04-04	164.75	168.00	164.00	165.50	105100
2001-04-05	166.50	171.39	166.47	167.20	55700
2001-04-06	166.50	167.49	163.89	166.00	128200
2001-04-09	164.75	170.24	164.75	165.80	77900
2001-04-10	165.81	169.97	165.81	167.75	60400
2001-04-11	169.00	169.00	165.12	166.75	68000
2001-04-12	166.75	170.00	166.16	168.49	42800
2001-04-16	167.00	167.50	165.05	165.70	88000
2001-04-17	165.00	167.00	163.50	165.00	87100
2001-04-18	163.50	171.60	162.50	168.75	92200
2001-04-19	170.00	176.00	168.00	175.60	55200
2001-04-20	177.50	178.00	167.60	170.60	92000
2001-04-23	169.50	178.00	169.25	174.50	64400
2001-04-24	177.00	184.00	177.00	183.00	105700
2001-04-25	185.00	196.00	183.24	192.75	100800
2001-04-26	192.75	193.99	186.26	190.25	74500
2001-04-27	190.25	196.00	190.25	196.00	59900
2001-04-30	199.90	199.91	187.50	190.62	157400
2001-05-01	190.62	192.00	181.50	189.50	72300
2001-05-02	190.50	194.00	181.55	189.00	119800
2001-05-03	187.50	187.50	181.60	185.00	48700
2001-05-04	183.00	185.50	180.50	185.25	90600
2001-05-07	186.00	195.70	186.00	192.13	102100
2001-05-08	193.50	197.40	192.00	197.00	81800
2001-05-09	196.50	196.50	192.05	194.50	44200
2001-05-10	196.50	203.00	196.03	203.00	75100
2001-05-11	203.00	205.03	192.50	192.60	51800
2001-05-14	192.60	203.00	191.00	201.00	54700
2001-05-15	197.50	202.00	194.86	200.00	87100
2001-05-16	196.50	199.45	193.50	197.50	91900
2001-05-17	195.50	198.10	192.50	195.50	54900
2001-05-18	194.50	196.55	192.50	194.95	26400
2001-05-21	194.95	194.95	185.75	186.03	81100
2001-05-22	185.00	185.00	180.00	182.50	103200
2001-05-23	182.50	184.45	179.52	180.00	64200
2001-05-24	180.50	185.50	180.05	183.50	62100
2001-05-25	182.00	182.00	177.49	177.49	92000
2001-05-29	175.00	175.50	164.00	166.12	248000
2001-05-30	163.00	172.74	163.00	170.55	142600
2001-05-31	170.55	174.95	170.55	172.51	44600
2001-06-01	171.50	172.15	169.50	170.00	69100
2001-06-04	168.00	169.50	164.12	166.00	83900
2001-06-05	164.50	166.50	163.49	164.00	81500
2001-06-06	162.50	162.50	150.53	151.15	264000
2001-06-07	151.15	155.00	149.50	151.50	182900
2001-06-08	153.00	160.65	152.25	158.00	74800
2001-06-11	156.00	157.00	152.00	153.63	48000
2001-06-12	151.65	155.00	148.50	150.00	63100
2001-06-13	150.00	153.50	146.00	150.00	67600
2001-06-14	149.50	149.50	144.50	145.50	32000
2001-06-15	144.50	146.00	141.00	141.00	48600
2001-06-18	141.00	144.00	139.75	140.90	53100
2001-06-19	140.25	145.96	140.25	143.00	46400
2001-06-20	145.00	151.00	145.00	148.05	120400
2001-06-21	150.50	157.00	150.50	153.85	98600
2001-06-22	157.00	161.75	151.25	152.40	131200
2001-06-25	154.00	155.25	148.10	153.00	66000
2001-06-26	152.75	155.00	151.00	152.56	56700
2001-06-27	153.00	158.80	152.00	153.00	67800
2001-06-28	153.75	157.50	152.50	157.50	32600
2001-06-29	157.50	161.00	148.00	148.00	134000
2001-07-02	150.00	153.00	149.00	151.25	104900
2001-07-03	150.00	154.25	150.00	152.65	57500
2001-07-05	153.00	159.00	152.50	157.50	57700
2001-07-06	158.00	162.50	156.23	157.25	55600
2001-07-09	156.00	156.91	152.03	152.05	64800
2001-07-10	152.50	154.00	151.86	151.95	94100
2001-07-11	152.25	155.50	151.50	155.00	44900
2001-07-12	155.50	159.50	155.50	158.80	34300
2001-07-13	159.48	164.00	158.25	163.75	58900
2001-07-16	164.50	165.46	162.90	162.91	38800
2001-07-17	162.75	167.50	161.50	166.30	50000
2001-07-18	169.00	172.00	168.50	169.50	56000
2001-07-19	170.30	178.50	170.30	175.00	69800
2001-07-20	176.50	183.00	171.00	176.50	124900
2001-07-23	174.50	175.25	171.50	173.50	71300
2001-07-24	175.25	176.00	166.00	167.75	87900
2001-07-25	167.10	169.25	164.50	167.50	93400
2001-07-26	167.50	168.00	163.00	166.00	43200
2001-07-27	163.50	167.50	162.00	166.10	54800
2001-07-30	165.50	171.00	165.00	170.00	66400
2001-07-31	170.00	176.60	170.00	176.25	79500
2001-08-01	175.00	180.96	174.43	174.45	90100
2001-08-02	174.45	177.00	174.45	177.00	39300
2001-08-03	177.00	177.00	172.50	175.00	48300
2001-08-06	174.50	174.50	167.50	167.50	55800
2001-08-07	166.50	166.51	158.00	158.51	126400
2001-08-08	157.50	160.25	155.06	156.00	90400
2001-08-09	156.50	158.25	155.60	157.00	43000
2001-08-10	157.50	158.25	155.00	157.95	27800
2001-08-13	155.00	155.00	149.21	153.95	146600
2001-08-14	153.00	153.50	148.99	151.00	66700
2001-08-15	150.25	154.70	148.90	154.30	47300
2001-08-16	155.30	160.50	155.30	159.25	43300
2001-08-17	159.25	159.25	154.00	154.00	42700
2001-08-20	154.25	154.25	151.02	152.90	79300
2001-08-21	153.15	155.26	153.00	153.75	65200
2001-08-22	155.50	156.00	152.62	155.50	34400
2001-08-23	157.00	161.97	157.00	158.75	79300
2001-08-24	159.00	164.00	157.38	164.00	48200
2001-08-27	163.99	164.51	158.50	158.50	50800
2001-08-28	158.25	159.00	157.48	157.55	26800
2001-08-29	157.30	162.62	157.30	162.55	56700
2001-08-30	162.30	164.99	161.10	163.00	38400
2001-08-31	162.00	164.90	161.00	161.00	44800
2001-09-04	162.00	166.50	159.00	164.50	67500
2001-09-05	164.50	166.75	161.00	166.75	117500
2001-09-06	166.00	170.00	164.50	167.00	87500
2001-09-07	165.00	167.24	161.25	161.41	148200
2001-09-10	160.00	160.00	155.00	155.85	97900
2001-09-17	136.00	147.80	136.00	142.00	100300
2001-09-18	142.00	142.00	133.70	134.00	121400
2001-09-19	136.00	139.98	133.31	139.00	72700
2001-09-20	139.00	139.00	130.04	132.75	138300
2001-09-21	128.75	135.00	126.25	131.00	131800
2001-09-24	134.00	142.75	134.00	138.75	122200
2001-09-25	139.00	141.50	133.50	135.50	80600
2001-09-26	136.50	137.00	132.08	134.24	49900
2001-09-27	134.24	141.00	133.00	140.95	78800
2001-09-28	141.00	145.00	138.24	140.51	93300
2001-10-01	141.00	143.00	136.00	141.75	59200
2001-10-02	141.00	148.25	141.00	146.37	71100
2001-10-03	146.38	152.00	142.00	151.00	105900
2001-10-04	151.00	152.97	147.50	148.04	92000
2001-10-05	148.50	150.50	145.00	146.45	118600
2001-10-08	145.00	147.75	141.97	143.24	140900
2001-10-09	143.00	150.00	142.60	147.25	41200
2001-10-10	146.50	152.99	146.00	152.99	60200
2001-10-11	153.00	164.00	153.00	161.00	105300
2001-10-12	160.50	161.70	155.80	158.00	60800
2001-10-15	157.50	160.98	154.50	160.37	63100
2001-10-16	162.60	170.00	162.00	163.91	129800
2001-10-17	164.50	165.50	153.00	153.00	100500
2001-10-18	153.00	156.47	153.00	154.45	36700
2001-10-19	154.45	159.00	153.00	158.50	50600
2001-10-22	158.00	162.00	156.25	159.00	56300
2001-10-23	159.00	163.50	158.50	160.60	102100
2001-10-24	160.00	163.00	159.25	161.95	71600
2001-10-25	160.95	160.95	157.00	158.50	110500
2001-10-26	158.50	162.95	158.50	162.95	56500
2001-10-29	162.50	162.50	158.20	158.20	37300
2001-10-30	158.20	158.20	153.25	153.25	65700
2001-10-31	153.50	162.25	153.50	158.30	88000
2001-11-01	161.00	168.48	159.25	166.75	97800
2001-11-02	166.50	169.99	163.00	163.00	78500
2001-11-05	163.30	166.00	161.50	161.75	58400
2001-11-06	161.75	164.12	159.50	164.00	49300
2001-11-07	163.80	177.00	163.80	175.00	82600
2001-11-08	175.00	178.75	170.50	170.99	78800
2001-11-09	171.00	173.25	168.25	168.60	42200
2001-11-12	167.40	172.70	166.67	172.70	32800
2001-11-13	171.70	181.15	171.70	178.00	89400
2001-11-14	179.50	180.99	174.81	179.00	63800
2001-11-15	178.75	178.75	171.10	171.10	74900
2001-11-16	171.10	172.80	165.25	172.69	54000
2001-11-19	173.00	174.50	163.53	170.25	100200
2001-11-20	170.50	171.00	165.63	166.50	25800
2001-11-21	166.50	168.01	163.25	166.60	31000
2001-11-23	166.35	167.49	165.30	167.04	17800
2001-11-26	166.80	167.00	162.25	165.80	52600
2001-11-27	165.55	174.98	165.00	168.50	101500
2001-11-28	168.02	172.50	166.00	168.50	64200
2001-11-29	168.50	175.50	167.75	175.50	75600
2001-11-30	176.25	187.50	176.25	181.50	156000
2001-12-03	181.00	186.50	177.50	183.50	86300
2001-12-04	184.50	191.00	184.00	188.67	61600
2001-12-05	190.60	200.97	190.60	198.26	148600
2001-12-06	194.00	195.49	187.25	189.48	137300
2001-12-07	188.00	197.00	187.50	191.50	46600
2001-12-10	191.00	191.00	184.00	184.00	31700
2001-12-11	184.25	191.50	184.25	189.35	44600
2001-12-12	191.00	195.60	190.55	194.00	86700
2001-12-13	193.25	197.95	191.75	195.55	65100
2001-12-14	195.25	197.50	190.75	192.50	34900
2001-12-17	192.50	196.50	191.50	194.00	27900
2001-12-18	198.75	198.98	194.00	196.75	48900
2001-12-19	194.75	208.50	194.75	205.75	103900
2001-12-20	202.75	213.75	201.00	201.00	67500
2001-12-21	199.25	204.75	194.00	196.60	91100
2001-12-24	195.50	200.65	194.00	198.50	15700
2001-12-26	199.00	202.50	197.05	198.87	34000
2001-12-27	198.87	198.88	196.04	196.75	34600
2001-12-28	200.00	203.50	199.00	203.50	76000
2001-12-31	201.50	205.00	199.50	204.00	73300
2002-01-02	195.00	200.00	194.31	195.25	136800
2002-01-03	194.75	197.00	193.25	195.50	55800
2002-01-04	196.00	197.50	193.50	193.95	37900
2002-01-07	193.95	197.00	193.50	195.75	39700
2002-01-08	198.00	199.50	193.60	199.00	56400
2002-01-09	198.50	204.77	198.50	199.55	94600
2002-01-10	199.05	201.50	198.50	199.00	20500
2002-01-11	198.50	198.50	194.06	195.50	71000
2002-01-14	194.10	199.12	192.31	195.90	69000
2002-01-15	196.15	200.50	196.15	199.25	51400
2002-01-16	198.00	200.95	197.50	198.51	43100
2002-01-17	197.25	204.99	197.25	204.75	62300
2002-01-18	201.00	203.87	199.50	202.05	48900
2002-01-22	202.30	203.84	200.10	203.75	80500
2002-01-23	205.00	207.95	202.00	206.60	111300
2002-01-24	208.00	212.50	207.00	210.48	76700
2002-01-25	215.00	217.98	212.55	216.94	141200
2002-01-28	215.00	236.50	215.00	234.00	236900
2002-01-29	233.00	238.75	230.00	233.00	135000
2002-01-30	233.00	242.00	229.75	241.00	141400
2002-01-31	241.00	241.00	233.41	239.97	104300
2002-02-01	238.50	245.00	237.57	242.12	116400
2002-02-04	242.75	251.74	242.50	248.75	116100
2002-02-05	249.75	251.20	242.00	250.00	168300
2002-02-06	250.00	256.00	248.00	250.00	226500
2002-02-07	250.00	250.00	242.03	244.01	127400
2002-02-08	244.00	250.00	238.55	250.00	118300
2002-02-11	248.00	251.45	246.40	249.90	116800
2002-02-12	249.90	254.80	247.00	254.80	105800
2002-02-13	255.05	265.99	255.05	260.10	81900
2002-02-14	261.00	262.75	256.00	257.60	50100
2002-02-15	258.50	261.50	255.50	259.00	41600
2002-02-19	263.00	263.05	257.25	261.50	59400
2002-02-20	262.00	263.00	248.53	253.93	98700
2002-02-21	252.00	259.99	251.48	257.25	63500
2002-02-22	257.50	262.94	249.01	262.55	228600
2002-02-25	263.55	280.00	263.55	275.80	188800
2002-02-26	277.75	286.50	274.25	286.50	161500
2002-02-27	288.00	289.90	275.00	283.04	207100
2002-02-28	284.00	295.50	281.25	292.25	124700
2002-03-01	292.25	301.40	290.71	290.71	129200
2002-03-04	300.00	306.99	292.00	300.60	141600
2002-03-05	296.60	299.75	290.68	290.68	128100
2002-03-06	291.00	300.00	285.00	298.90	141600
2002-03-07	300.90	302.50	288.00	295.75	119500
2002-03-08	296.80	297.89	288.95	293.40	106700
2002-03-11	292.01	299.00	290.00	294.25	80800
2002-03-12	292.25	298.39	291.00	296.75	63200
2002-03-13	296.00	302.95	291.00	291.00	94800
2002-03-14	291.00	297.00	286.23	286.24	142300
2002-03-15	286.24	291.28	284.25	288.60	201700
2002-03-18	290.00	292.50	284.90	285.00	189700
2002-03-19	285.00	291.72	282.25	291.50	145200
2002-03-20	292.00	292.00	273.00	274.00	155900
2002-03-21	275.00	279.50	268.00	278.25	240800
2002-03-22	278.00	293.50	278.00	292.75	190900
2002-03-25	299.00	302.96	292.01	300.25	340600
2002-03-26	301.00	322.99	301.00	322.25	227500
2002-03-27	320.00	322.00	313.03	319.25	180300
2002-03-28	321.00	323.99	315.00	315.50	115400
2002-04-01	313.75	315.73	311.51	315.70	116800
2002-04-02	315.70	321.50	314.01	318.50	91300
2002-04-03	318.50	321.50	315.00	319.00	129300
2002-04-04	319.00	324.50	316.25	324.50	94100
2002-04-05	324.90	334.95	323.00	331.75	143400
2002-04-08	331.00	344.97	328.06	343.00	137600
2002-04-09	342.80	349.90	342.00	349.01	145700
2002-04-10	349.50	352.00	339.26	342.00	142900
2002-04-11	343.50	344.75	335.05	343.10	108200
2002-04-12	345.00	355.00	342.00	355.00	137900
2002-04-15	353.00	356.75	348.11	356.75	150000
2002-04-16	356.74	356.75	347.00	353.90	202300
2002-04-17	354.85	369.95	352.50	369.50	194700
2002-04-18	368.00	372.00	363.00	367.97	314000
2002-04-19	367.00	369.00	364.10	367.00	59800
2002-04-22	368.00	368.00	363.25	367.95	147800
2002-04-23	367.00	379.99	364.00	378.89	159700
2002-04-24	378.89	383.00	372.00	378.25	145900
2002-04-25	378.25	379.00	367.50	371.45	133500
2002-04-26	372.00	374.95	364.00	365.40	125200
2002-04-29	363.40	374.49	363.40	370.20	132500
2002-04-30	372.50	379.70	368.00	369.75	146900
2002-05-01	368.25	382.00	365.00	382.00	142400
2002-05-02	382.00	391.00	376.21	388.25	129000
2002-05-03	385.25	385.90	380.00	383.25	166800
2002-05-06	378.25	384.00	368.00	368.00	175700
2002-05-07	368.00	378.46	368.00	372.00	146500
2002-05-08	375.00	382.00	362.03	370.50	143900
2002-05-09	372.00	378.75	370.00	376.50	90900
2002-05-10	377.50	377.50	362.00	362.01	119600
2002-05-13	367.00	368.00	357.50	363.75	119600
2002-05-14	362.00	382.00	359.50	376.00	222500
2002-05-15	375.00	382.99	371.01	371.25	151400
2002-05-16	368.25	369.25	352.93	357.25	234900
2002-05-17	354.25	366.00	354.00	363.25	93500
2002-05-20	366.25	369.99	359.98	366.01	95100
2002-05-21	366.00	366.49	356.02	358.40	103800
2002-05-22	357.00	363.97	348.00	351.40	117800
2002-05-23	351.00	361.00	348.50	359.00	98300
2002-05-24	359.00	366.00	356.00	362.00	67400
2002-05-28	363.00	363.50	352.25	354.00	87500
2002-05-29	357.00	357.00	349.00	350.00	78700
2002-05-30	348.00	352.00	330.00	337.25	202200
2002-05-31	336.00	342.90	331.00	331.00	100700
2002-06-03	327.00	330.50	323.30	324.55	130500
2002-06-04	323.50	323.50	313.65	318.00	171200
2002-06-05	317.00	330.99	317.00	326.00	129100
2002-06-06	328.00	338.99	328.00	335.50	134700
2002-06-07	335.50	342.75	332.20	335.00	119100
2002-06-10	335.00	341.00	325.00	327.55	100500
2002-06-11	328.55	337.15	328.50	330.10	65700
2002-06-12	330.10	335.00	327.03	333.51	92800
2002-06-13	332.50	332.50	318.00	318.00	89100
2002-06-14	318.00	323.00	314.00	319.50	162800
2002-06-17	320.00	334.00	319.75	334.00	155700
2002-06-18	337.50	341.90	335.00	338.01	133500
2002-06-19	337.00	352.00	329.50	340.00	163900
2002-06-20	339.00	349.00	339.00	344.50	70000
2002-06-21	348.50	349.90	340.00	341.00	98400
2002-06-24	341.50	348.00	338.07	343.00	133500
2002-06-25	347.00	349.50	332.00	332.50	204200
2002-06-26	329.50	337.00	325.10	334.00	207500
2002-06-27	336.20	342.00	328.74	337.00	103900
2002-06-28	337.00	340.50	322.28	323.00	227000
2002-07-01	325.00	328.49	318.70	319.50	134900
2002-07-02	320.00	320.00	302.15	305.02	180400
2002-07-03	298.00	311.00	293.25	309.50	193200
2002-07-05	307.25	325.00	307.25	322.00	58800
2002-07-08	322.75	322.75	316.25	320.75	73300
2002-07-09	321.25	324.00	311.00	311.00	143700
2002-07-10	311.01	315.00	298.50	299.75	126400
2002-07-11	299.00	301.00	286.31	297.00	159500
2002-07-12	295.00	303.57	290.25	292.00	94800
2002-07-15	291.00	299.99	278.60	299.98	157600
2002-07-16	300.00	300.00	280.10	283.00	218600
2002-07-17	285.00	290.98	271.53	272.50	171000
2002-07-18	274.00	284.99	269.00	272.00	69200
2002-07-19	272.00	282.00	263.75	267.75	152400
2002-07-22	264.75	271.00	242.00	245.00	260600
2002-07-23	248.00	263.00	246.00	255.00	209200
2002-07-24	252.00	282.00	248.12	278.00	168700
2002-07-25	281.00	291.00	262.50	272.61	273700
2002-07-26	272.62	278.50	265.20	278.00	118400
2002-07-29	278.50	296.99	278.50	294.00	145700
2002-07-30	293.99	297.95	286.01	292.50	191800
2002-07-31	293.50	297.83	286.05	288.50	167100
2002-08-01	289.50	289.92	277.51	283.00	105900
2002-08-02	283.00	285.00	265.00	269.35	144700
2002-08-05	269.00	274.99	264.00	272.25	137500
2002-08-06	274.50	289.99	272.47	288.20	145100
2002-08-07	290.20	293.00	273.00	280.51	146600
2002-08-08	283.50	293.00	276.50	290.50	105200
2002-08-09	289.50	295.99	286.04	295.94	110700
2002-08-12	295.00	295.01	287.51	291.50	111400
2002-08-13	291.50	293.99	286.29	288.50	76800
2002-08-14	288.50	299.00	285.60	296.50	99900
2002-08-15	297.00	311.78	297.00	311.75	130900
2002-08-16	311.78	313.87	302.00	308.00	100700
2002-08-19	308.00	324.50	306.50	324.50	78400
2002-08-20	323.50	323.50	318.00	320.00	97700
2002-08-21	321.00	323.00	313.00	316.00	101900
2002-08-22	316.00	324.00	314.00	321.50	64200
2002-08-23	321.89	323.99	317.00	317.50	54000
2002-08-26	317.50	327.75	313.00	327.75	87500
2002-08-27	328.00	329.50	310.01	313.00	178500
2002-08-28	311.50	311.97	302.00	302.90	81000
2002-08-29	301.00	304.00	294.00	298.00	73400
2002-08-30	298.00	304.49	296.50	296.50	79700
2002-09-03	295.50	295.51	288.01	291.50	89400
2002-09-04	292.50	304.90	292.50	300.35	110000
2002-09-05	300.35	311.90	298.00	310.50	107200
2002-09-06	311.50	320.59	311.50	318.00	147300
2002-09-09	318.25	325.99	315.88	323.30	80700
2002-09-10	321.00	324.51	318.22	323.00	75600
2002-09-11	324.00	329.50	323.00	324.00	74300
2002-09-12	324.00	324.01	315.16	317.55	87600
2002-09-13	316.55	326.00	313.00	325.30	84600
2002-09-16	324.50	329.89	320.75	328.25	71100
2002-09-17	329.25	333.00	321.05	321.88	130600
2002-09-18	321.51	324.99	314.91	321.75	135500
2002-09-19	322.38	322.38	305.50	306.00	243800
2002-09-20	308.00	317.00	308.00	316.98	129500
2002-09-23	316.99	319.50	307.25	311.00	153300
2002-09-24	311.01	316.00	300.00	301.00	94900
2002-09-25	305.00	306.98	292.00	303.00	202200
2002-09-26	304.50	311.99	301.00	309.00	145900
2002-09-27	308.00	311.89	301.51	302.95	80600
2002-09-30	302.96	305.00	294.00	299.83	156700
2002-10-01	301.00	318.00	297.00	310.03	140900
2002-10-02	312.00	319.00	309.01	311.25	109600
2002-10-03	311.26	314.00	301.00	301.25	101200
2002-10-04	301.26	302.77	283.00	287.00	187800
2002-10-07	287.01	287.01	276.20	277.00	136400
2002-10-08	277.50	289.99	273.70	284.75	115900
2002-10-09	284.76	284.76	273.98	274.50	159900
2002-10-10	273.00	283.26	270.50	277.50	123000
2002-10-11	281.50	297.97	281.50	295.50	117600
2002-10-14	293.50	298.00	292.00	297.00	63300
2002-10-15	302.00	317.99	301.12	316.50	124500
2002-10-16	316.51	316.51	299.13	303.00	99300
2002-10-17	303.00	324.00	303.00	322.00	119000
2002-10-18	320.00	323.75	317.00	323.00	55400
2002-10-21	321.25	340.98	317.50	340.01	150400
2002-10-22	337.00	340.00	328.00	335.00	157300
2002-10-23	335.01	345.95	333.00	345.00	111000
2002-10-24	345.00	347.98	338.00	338.00	126800
2002-10-25	339.75	343.00	330.03	338.25	91600
2002-10-28	340.25	342.00	330.05	333.00	106400
2002-10-29	333.00	336.00	328.00	336.00	99900
2002-10-30	336.01	339.40	329.00	331.50	56000
2002-10-31	331.50	339.99	331.50	339.00	83900
2002-11-01	338.75	346.25	336.01	346.25	82200
2002-11-04	346.26	356.00	346.25	353.50	110600
2002-11-05	351.50	355.99	347.86	354.50	75900
2002-11-06	353.00	354.50	342.05	348.00	117300
2002-11-07	348.01	348.01	325.30	326.00	154600
2002-11-08	325.00	330.00	313.10	313.12	188900
2002-11-11	312.00	322.50	311.00	316.00	69900
2002-11-12	317.00	318.00	306.00	311.50	98800
2002-11-13	311.00	319.99	309.00	315.00	60500
2002-11-14	317.00	323.50	315.50	320.00	56700
2002-11-15	319.00	333.00	318.50	325.00	59500
2002-11-18	326.00	327.00	318.10	318.50	92000
2002-11-19	317.50	321.75	313.51	319.20	81500
2002-11-20	318.75	322.00	311.50	317.25	95800
2002-11-21	320.25	346.00	320.02	341.25	150100
2002-11-22	340.50	340.51	330.31	334.50	80600
2002-11-25	334.00	345.00	333.50	342.00	87500
2002-11-26	342.50	347.55	330.50	330.50	84500
2002-11-27	330.51	341.25	330.51	339.50	46800
2002-11-29	339.51	339.51	330.00	331.00	58800
2002-12-02	331.00	338.50	329.00	336.00	124100
2002-12-03	331.00	331.01	315.04	317.47	164300
2002-12-04	316.50	323.00	315.00	323.00	217300
2002-12-05	323.01	324.88	314.00	316.25	157600
2002-12-06	316.26	327.17	311.00	322.00	129700
2002-12-09	320.00	324.50	314.00	314.75	92700
2002-12-10	315.00	316.49	309.30	310.02	184000
2002-12-11	310.03	320.00	305.00	319.75	104600
2002-12-12	319.25	324.99	317.00	324.00	48100
2002-12-13	323.00	324.00	320.25	323.00	70400
2002-12-16	325.00	339.00	325.00	338.75	116000
2002-12-17	341.75	343.00	335.50	337.75	68500
2002-12-18	337.00	338.35	334.00	334.00	47800
2002-12-19	331.00	336.99	331.00	334.00	44000
2002-12-20	334.89	337.74	331.52	334.75	55200
2002-12-23	335.75	335.75	331.55	334.40	27400
2002-12-24	333.00	337.00	333.00	335.55	26700
2002-12-26	332.55	344.00	332.55	339.49	41700
2002-12-27	338.50	340.00	332.00	332.00	42400
2002-12-30	333.00	333.00	327.00	330.01	91100
2002-12-31	330.00	330.50	325.50	326.50	70700
2003-01-02	316.00	339.40	316.00	337.00	113300
2003-01-03	336.00	337.50	333.00	335.50	74200
2003-01-06	335.51	335.51	330.50	333.99	71000
2003-01-07	334.00	337.45	332.26	336.50	55900
2003-01-08	335.50	349.00	335.50	343.00	126200
2003-01-09	342.75	347.98	342.30	342.30	74800
2003-01-10	342.31	349.50	339.50	346.50	83900
2003-01-13	347.25	349.99	345.15	347.50	68200
2003-01-14	347.51	347.51	342.50	345.00	60500
2003-01-15	345.01	345.01	341.05	342.45	51000
2003-01-16	341.00	350.59	341.00	349.00	106100
2003-01-17	349.00	349.00	346.00	348.00	74400
2003-01-21	350.50	353.99	347.08	349.50	94200
2003-01-22	347.50	348.00	336.00	339.75	128000
2003-01-23	342.00	349.99	336.25	349.60	62000
2003-01-24	348.00	348.00	332.21	333.50	189100
2003-01-27	328.50	333.49	326.05	329.00	96000
2003-01-28	325.00	332.00	321.00	325.75	115600
2003-01-29	324.75	330.50	321.40	329.60	91000
2003-01-30	329.61	331.55	326.10	329.00	53600
2003-01-31	328.50	335.99	327.00	332.50	102100
2003-02-03	332.51	336.48	328.07	328.07	88000
2003-02-04	328.08	329.00	324.50	328.50	88000
2003-02-05	329.00	337.87	326.50	335.50	103300
2003-02-06	335.00	337.20	328.44	328.50	91100
2003-02-07	327.00	334.00	326.50	329.10	85400
2003-02-10	330.50	334.99	327.50	333.50	68100
2003-02-11	333.51	335.50	331.67	332.00	49500
2003-02-12	331.00	334.00	328.82	329.00	95800
2003-02-13	328.00	329.06	320.55	324.75	120100
2003-02-14	325.00	333.96	325.00	332.98	65300
2003-02-18	332.50	336.64	331.99	335.50	89200
2003-02-19	334.50	335.95	332.75	335.50	40200
2003-02-20	335.54	335.54	330.00	332.00	51800
2003-02-21	331.50	338.29	330.01	334.00	82300
2003-02-24	333.00	334.00	330.55	332.00	85200
2003-02-25	331.75	336.00	328.25	335.00	111200
2003-02-26	334.00	334.97	332.25	332.50	54000
2003-02-27	332.50	333.99	326.67	331.25	100600
2003-02-28	331.00	331.95	325.10	331.95	106100
2003-03-03	332.50	334.00	328.07	329.50	57400
2003-03-04	329.50	329.50	304.50	307.00	193300
2003-03-05	307.00	311.75	302.30	306.00	176300
2003-03-06	306.00	307.99	302.05	304.25	70500
2003-03-07	303.00	308.50	300.96	307.05	114600
2003-03-10	308.25	308.50	303.60	308.40	71100
2003-03-11	308.00	310.75	302.00	302.75	74900
2003-03-12	302.50	305.98	297.01	303.75	86900
2003-03-13	303.76	318.00	301.75	318.00	92100
2003-03-14	318.50	323.00	314.00	318.75	107900
2003-03-17	318.00	327.75	317.00	326.75	65300
2003-03-18	325.00	328.00	319.00	328.00	59300
2003-03-19	327.00	331.00	324.50	328.50	54700
2003-03-20	328.51	333.00	323.00	331.75	51600
2003-03-21	331.76	349.99	331.46	349.75	167200
2003-03-24	349.75	349.75	337.55	341.50	127500
2003-03-25	341.50	341.99	335.40	339.99	84600
2003-03-26	339.75	340.75	330.50	338.70	89200
2003-03-27	338.71	344.99	334.50	342.74	63600
2003-03-28	342.74	344.00	338.00	338.00	53700
2003-03-31	338.01	338.01	329.00	329.00	88300
2003-04-01	326.50	339.75	326.50	339.75	74400
2003-04-02	341.30	349.50	341.30	347.99	79100
2003-04-03	348.00	348.12	344.00	344.62	44200
2003-04-04	342.00	346.00	340.00	345.50	34500
2003-04-07	346.50	352.99	344.10	344.50	58600
2003-04-08	344.00	347.70	341.98	345.99	62600
2003-04-09	346.00	350.90	344.50	350.25	81500
2003-04-10	350.00	356.99	348.00	356.50	92400
2003-04-11	356.50	359.45	353.00	357.75	50400
2003-04-14	356.75	368.99	356.00	367.60	72100
2003-04-15	367.61	369.99	363.00	365.00	79900
2003-04-16	365.01	365.99	359.50	362.90	51900
2003-04-17	361.50	364.00	359.21	362.25	57900
2003-04-21	362.25	362.25	353.50	355.50	71800
2003-04-22	355.50	365.75	354.00	363.50	84000
2003-04-23	363.60	367.25	363.00	366.00	95100
2003-04-24	366.01	367.00	363.10	366.20	45900
2003-04-25	366.20	366.20	360.00	363.68	71100
2003-04-28	364.00	367.75	362.00	362.00	46500
2003-04-29	362.00	364.00	357.47	359.75	68500
2003-04-30	357.75	361.55	356.00	357.75	57800
2003-05-01	357.50	357.75	352.00	352.50	47000
2003-05-02	354.00	360.00	352.55	360.00	50300
2003-05-05	360.01	363.35	357.00	360.00	70400
2003-05-06	360.01	363.25	357.00	363.00	82900
2003-05-07	362.50	368.95	361.25	367.00	66700
2003-05-08	367.01	375.50	367.00	371.22	125300
2003-05-09	371.50	378.40	369.50	378.25	70600
2003-05-12	378.26	388.75	377.50	385.75	87400
2003-05-13	385.00	386.60	380.50	382.50	76100
2003-05-14	381.00	384.99	378.00	383.60	65000
2003-05-15	385.50	387.75	381.60	384.60	28200
2003-05-16	384.60	384.75	377.90	384.75	52700
2003-05-19	383.75	383.75	370.00	371.25	68600
2003-05-20	370.25	376.95	370.23	372.75	40600
2003-05-21	371.75	381.00	370.28	381.00	53600
2003-05-22	380.00	382.60	378.50	378.50	111900
2003-05-23	378.51	397.92	378.00	397.85	163500
2003-05-27	396.00	403.00	393.00	393.00	139600
2003-05-28	395.00	407.30	395.00	403.01	91900
2003-05-29	405.50	411.68	400.25	403.00	194700
2003-05-30	403.00	408.99	400.00	407.75	126400
2003-06-02	405.00	408.70	398.00	403.65	107600
2003-06-03	403.65	409.85	399.00	404.00	47600
2003-06-04	405.50	411.00	405.12	411.00	63500
2003-06-05	410.00	429.75	407.36	424.65	96500
2003-06-06	428.65	429.75	410.80	413.25	73900
2003-06-09	411.25	416.00	398.00	400.00	68500
2003-06-10	402.00	413.40	402.00	412.00	48300
2003-06-11	415.00	421.40	410.25	419.05	65200
2003-06-12	420.00	423.48	411.50	421.00	43800
2003-06-13	423.00	426.00	414.50	424.55	74200
2003-06-16	423.55	440.75	422.55	440.75	68300
2003-06-17	440.75	442.00	433.25	435.55	49600
2003-06-18	434.60	434.60	425.25	430.90	67000
2003-06-19	430.90	433.50	422.50	422.51	54800
2003-06-20	420.55	420.55	405.50	406.50	71100
2003-06-23	407.00	407.95	399.00	402.00	56600
2003-06-24	404.00	411.00	401.50	410.00	53900
2003-06-25	412.00	419.00	406.00	408.00	98200
2003-06-26	409.00	420.00	406.75	418.50	43000
2003-06-27	420.00	423.00	413.05	414.95	58200
2003-06-30	414.96	418.48	406.00	411.00	50800
2003-07-01	411.00	414.00	404.25	412.25	75100
2003-07-02	413.00	423.00	409.15	423.00	69800
2003-07-03	421.00	423.50	417.48	423.00	31900
2003-07-07	424.00	431.23	421.11	430.50	37100
2003-07-08	430.51	437.50	428.88	436.65	61000
2003-07-09	436.00	437.00	432.11	434.25	69500
2003-07-10	433.00	433.00	424.00	426.80	60300
2003-07-11	426.00	435.99	426.00	434.99	61400
2003-07-14	435.00	444.00	435.00	439.50	34600
2003-07-15	441.50	442.00	419.00	419.50	133800
2003-07-16	419.00	420.49	407.00	417.00	133600
2003-07-17	416.00	422.00	413.50	419.00	91100
2003-07-18	419.00	420.00	409.50	412.50	65100
2003-07-21	412.00	415.95	409.10	412.25	71800
2003-07-22	411.25	414.50	405.05	408.89	305200
2003-07-23	408.75	409.25	402.39	407.20	142400
2003-07-24	408.00	409.50	404.50	406.00	79400
2003-07-25	405.10	409.55	396.50	408.02	116400
2003-07-28	408.02	415.04	404.50	410.25	72400
2003-07-29	409.50	415.75	407.04	410.50	70400
2003-07-30	409.50	418.50	409.00	409.50	72100
2003-07-31	409.00	413.75	406.50	409.00	79700
2003-08-01	408.50	418.75	407.00	410.60	142400
2003-08-04	410.60	418.30	406.00	414.00	87800
2003-08-05	415.00	416.77	411.42	412.00	105900
2003-08-06	412.00	419.50	411.00	418.50	99000
2003-08-07	418.00	418.99	413.00	418.20	50200
2003-08-08	417.00	424.99	417.00	422.00	86400
2003-08-11	422.25	426.95	421.00	424.50	108700
2003-08-12	425.00	428.99	422.00	428.88	41100
2003-08-13	427.25	427.25	414.50	414.75	118700
2003-08-14	413.25	420.00	412.05	417.59	154300
2003-08-15	418.00	421.00	418.00	421.00	3200
2003-08-18	421.00	431.50	421.00	431.25	86600
2003-08-19	433.00	439.95	431.00	438.30	68400
2003-08-20	437.00	437.45	433.00	435.80	56700
2003-08-21	434.80	439.00	434.00	437.75	63800
2003-08-22	438.75	441.00	436.00	438.50	56000
2003-08-25	437.50	437.75	432.25	435.75	30300
2003-08-26	435.00	436.00	426.35	436.00	36100
2003-08-27	435.00	435.00	431.10	432.00	42400
2003-08-28	436.00	436.00	432.75	435.75	44300
2003-08-29	437.00	437.50	433.50	433.50	39800
2003-09-02	433.50	435.50	431.55	433.00	84400
2003-09-03	433.50	447.90	433.49	443.00	111400
2003-09-04	443.95	460.00	440.15	459.50	113200
2003-09-05	457.50	461.45	452.30	456.50	96100
2003-09-08	456.75	459.00	448.50	451.80	49600
2003-09-09	451.81	451.81	443.00	448.50	33100
2003-09-10	447.00	447.01	436.00	439.00	109900
2003-09-11	440.50	446.00	439.25	442.50	34700
2003-09-12	442.51	449.50	441.00	449.50	22400
2003-09-15	450.00	457.50	450.00	457.50	41000
2003-09-16	457.00	461.00	455.00	456.00	60100
2003-09-17	456.00	457.00	449.00	456.50	51200
2003-09-18	456.50	462.00	454.33	461.05	25800
2003-09-19	460.60	465.00	458.04	465.00	45200
2003-09-22	462.00	462.00	454.00	454.80	47500
2003-09-23	453.00	457.00	453.00	456.50	25900
2003-09-24	459.00	462.00	452.00	453.25	53100
2003-09-25	454.25	464.00	453.50	459.55	54900
2003-09-26	460.50	464.95	457.03	460.00	52000
2003-09-29	461.00	466.95	460.00	464.50	29900
2003-09-30	463.00	473.50	460.77	466.50	73000
2003-10-01	466.95	489.50	466.94	489.00	90500
2003-10-02	489.00	491.45	485.00	488.10	54900
2003-10-03	488.11	489.99	481.00	489.00	68000
2003-10-06	488.00	498.37	487.00	495.00	43300
2003-10-07	495.00	503.95	491.00	500.00	53600
2003-10-08	501.00	508.00	497.30	500.30	45700
2003-10-09	498.75	515.00	496.01	515.00	66500
2003-10-10	515.00	530.00	512.08	529.50	63500
2003-10-13	525.50	534.85	525.00	534.85	29500
2003-10-14	532.85	541.35	527.50	539.00	47900
2003-10-15	541.00	541.00	521.00	523.00	78100
2003-10-16	521.00	521.00	515.00	519.00	90200
2003-10-17	500.00	505.00	496.96	500.00	125800
2003-10-20	496.00	496.95	488.00	493.00	110200
2003-10-21	492.50	494.95	486.50	492.95	94900
2003-10-22	491.00	492.00	483.25	487.75	75200
2003-10-23	485.75	493.99	482.00	490.16	132900
2003-10-24	488.75	488.75	477.02	479.24	80300
2003-10-27	479.00	492.00	479.00	486.55	62200
2003-10-28	494.00	495.00	486.40	487.00	59400
2003-10-29	488.00	496.00	487.48	493.46	67200
2003-10-30	493.70	495.50	482.45	486.60	70200
2003-10-31	486.75	491.00	486.75	489.40	67900
2003-11-03	488.00	500.00	488.00	499.78	90700
2003-11-04	500.00	504.75	486.50	486.50	103600
2003-11-05	483.00	494.99	480.07	494.00	97300
2003-11-06	493.00	498.94	479.11	491.25	82400
2003-11-07	491.26	491.26	466.50	466.50	91700
2003-11-10	469.00	471.99	465.25	466.50	76000
2003-11-11	469.00	476.99	468.00	469.99	68500
2003-11-12	472.00	481.89	471.50	479.37	47900
2003-11-13	479.00	479.00	474.25	474.25	22400
2003-11-14	474.25	474.25	467.75	472.50	63500
2003-11-17	472.50	476.65	468.50	472.25	49100
2003-11-18	474.75	477.40	470.00	470.25	58400
2003-11-19	472.25	474.95	468.55	470.25	71700
2003-11-20	469.00	476.75	467.50	472.50	59600
2003-11-21	472.50	478.00	472.50	475.25	40700
2003-11-24	477.25	489.35	477.25	481.00	90900
2003-11-25	484.00	489.00	476.53	489.00	81200
2003-11-26	492.00	492.00	484.00	489.50	33300
2003-11-28	489.50	494.00	488.05	491.00	14700
2003-12-01	491.00	496.00	487.00	494.99	73500
2003-12-02	494.99	494.99	486.66	488.00	56500
2003-12-03	488.00	488.75	485.00	485.00	54800
2003-12-04	486.00	488.67	480.05	481.25	52400
2003-12-05	480.00	483.00	479.00	481.00	34800
2003-12-08	481.25	482.83	479.30	481.15	48400
2003-12-09	481.25	483.00	475.00	476.75	85900
2003-12-10	475.75	475.75	467.05	469.00	175700
2003-12-11	468.75	480.70	468.75	479.00	72900
2003-12-12	480.50	488.85	479.50	488.00	52200
2003-12-15	490.00	490.50	477.00	477.99	77200
2003-12-16	479.00	483.90	470.14	475.00	53000
2003-12-17	477.00	485.20	476.25	482.00	50200
2003-12-18	485.00	489.50	483.50	488.94	30500
2003-12-19	487.00	489.00	479.30	479.50	43500
2003-12-22	478.00	484.90	477.50	482.10	17200
2003-12-23	482.00	483.50	482.00	482.01	34700
2003-12-24	483.25	483.25	476.00	477.85	12800
2003-12-26	478.75	484.00	478.00	483.00	13000
2003-12-29	481.00	483.50	477.03	480.50	45900
2003-12-30	479.50	479.50	472.04	472.25	54300
2003-12-31	470.75	471.97	466.00	466.00	63700
2004-01-02	456.00	460.00	429.00	432.75	115800
2004-01-05	440.00	440.00	428.03	432.00	172600
2004-01-06	434.00	445.60	432.25	439.00	86600
2004-01-07	440.00	445.00	436.00	442.00	75100
2004-01-08	441.50	441.50	413.00	427.75	129700
2004-01-09	432.75	446.75	432.75	445.50	102300
2004-01-12	446.00	446.50	433.75	433.75	116800
2004-01-13	432.75	435.00	428.11	434.75	90600
2004-01-14	434.75	450.99	434.18	448.50	48100
2004-01-15	449.50	449.50	438.06	439.00	76700
2004-01-16	437.00	451.00	437.00	440.00	55300
2004-01-20	423.00	439.80	423.00	439.00	47600
2004-01-21	442.00	451.84	442.00	449.00	51700
2004-01-22	451.00	454.00	440.15	445.00	56400
2004-01-23	447.00	448.99	433.78	436.75	48400
2004-01-26	437.50	445.00	434.95	444.50	50900
2004-01-27	444.50	451.75	433.50	434.50	116100
2004-01-28	436.00	438.99	411.20	414.50	125200
2004-01-29	414.00	427.00	414.00	424.99	99400
2004-01-30	428.00	436.00	424.00	434.50	47300
2004-02-02	432.50	438.00	426.11	435.00	74600
2004-02-03	437.00	456.50	437.00	450.00	112200
2004-02-04	450.00	452.90	445.00	450.00	113600
2004-02-05	451.95	461.00	449.53	460.00	123800
2004-02-06	465.00	483.00	461.75	483.00	82200
2004-02-09	483.00	483.00	474.05	477.00	77300
2004-02-10	476.90	476.90	463.45	468.50	59800
2004-02-11	467.50	478.75	465.01	478.00	42800
2004-02-12	477.00	480.75	474.00	477.00	28800
2004-02-13	477.00	479.91	464.36	465.50	35600
2004-02-17	467.50	475.00	466.00	468.00	87700
2004-02-18	468.00	469.00	463.00	466.00	33000
2004-02-19	468.00	470.00	461.50	461.55	33300
2004-02-20	461.25	461.26	443.25	444.25	56000
2004-02-23	445.50	451.44	440.05	445.50	35500
2004-02-24	443.50	451.00	443.50	445.00	40500
2004-02-25	445.50	446.50	436.02	438.50	100600
2004-02-26	438.50	453.00	437.50	453.00	92800
2004-02-27	452.00	471.95	452.00	462.50	55200
2004-03-01	464.50	479.95	464.50	471.00	51100
2004-03-02	471.00	474.00	462.91	465.25	51400
2004-03-03	464.50	467.50	460.01	467.50	46600
2004-03-04	468.00	478.99	466.00	469.75	47000
2004-03-05	471.00	479.00	469.49	474.70	47700
2004-03-08	473.50	477.50	467.00	470.00	51100
2004-03-09	470.25	472.60	468.00	472.00	29300
2004-03-10	472.00	477.00	464.00	464.01	84400
2004-03-11	462.50	465.69	454.25	456.00	42300
2004-03-12	458.00	461.49	448.00	454.00	42300
2004-03-15	455.00	459.88	453.00	456.50	27700
2004-03-16	459.00	468.05	455.63	468.00	40900
2004-03-17	466.00	471.75	463.25	471.75	50100
2004-03-18	471.75	475.00	465.00	465.00	42000
2004-03-19	466.00	471.75	465.00	470.00	24200
2004-03-22	473.00	473.00	462.75	463.75	39300
2004-03-23	464.25	468.00	459.00	462.25	43600
2004-03-24	463.25	466.12	447.00	449.25	47900
2004-03-25	450.25	457.00	449.01	456.50	33700
2004-03-26	456.50	458.00	448.67	450.00	22500
2004-03-29	449.20	453.00	447.53	452.50	31600
2004-03-30	452.00	463.21	450.25	461.75	33100
2004-03-31	458.75	463.40	458.15	460.00	22600
2004-04-01	460.00	463.50	455.88	463.00	53100
2004-04-02	464.50	464.50	450.50	451.00	63400
2004-04-05	453.00	453.00	442.50	448.00	64200
2004-04-06	448.00	457.96	448.00	455.00	53100
2004-04-07	455.00	458.75	452.50	456.15	38700
2004-04-08	457.10	457.90	447.00	448.00	42100
2004-04-12	448.00	448.00	437.19	439.95	40400
2004-04-13	438.00	441.00	434.00	436.55	41000
2004-04-14	436.55	440.75	431.01	434.50	36500
2004-04-15	435.50	441.00	434.00	434.00	24500
2004-04-16	434.50	447.59	434.50	445.50	39100
2004-04-19	445.50	451.00	443.00	446.00	34800
2004-04-20	446.00	449.90	442.50	443.99	67700
2004-04-21	445.00	457.35	444.50	456.30	69000
2004-04-22	459.99	467.50	459.02	467.00	69300
2004-04-23	467.00	467.00	457.00	457.90	53300
2004-04-26	456.00	461.00	455.00	458.50	47600
2004-04-27	460.00	466.50	459.00	461.50	36700
2004-04-28	461.51	462.00	448.00	450.50	35300
2004-04-29	450.50	455.50	446.11	449.90	47000
2004-04-30	451.00	456.25	447.05	451.00	43200
2004-05-03	450.00	453.00	448.00	450.00	55900
2004-05-04	452.00	453.00	444.00	445.25	47300
2004-05-05	442.25	448.50	442.00	447.00	38700
2004-05-06	447.00	448.00	442.24	443.50	24900
2004-05-07	442.00	442.00	410.00	410.00	100900
2004-05-10	406.00	419.00	405.13	414.01	56700
2004-05-11	417.41	425.00	416.00	421.01	29500
2004-05-12	422.90	422.90	415.72	421.00	59100
2004-05-13	421.00	427.99	418.35	427.99	94300
2004-05-14	429.50	435.68	424.00	432.45	27600
2004-05-17	430.00	436.02	430.00	430.00	35900
2004-05-18	430.00	434.50	427.25	434.00	22400
2004-05-19	438.00	438.00	427.00	427.02	54100
2004-05-20	427.03	434.00	426.50	433.50	41900
2004-05-21	434.50	438.50	433.00	434.50	20300
2004-05-24	436.25	443.00	436.25	442.10	31800
2004-05-25	442.00	459.50	440.79	455.00	66600
2004-05-26	454.00	459.50	449.00	457.35	46000
2004-05-27	457.10	469.80	457.10	467.75	46200
2004-05-28	465.25	465.25	457.75	457.75	38100
2004-06-01	456.75	462.00	453.00	458.00	24700
2004-06-02	458.01	458.01	454.00	454.00	16400
2004-06-03	454.00	456.99	448.00	448.00	25000
2004-06-04	448.00	451.50	446.00	450.40	26500
2004-06-07	450.40	462.00	450.40	458.00	30400
2004-06-08	457.00	457.00	449.00	454.50	41500
2004-06-09	452.60	453.00	444.55	448.75	37100
2004-06-10	448.75	454.00	448.00	452.50	39000
2004-06-14	452.56	453.00	446.00	449.50	62500
2004-06-15	454.50	458.01	453.00	453.00	44200
2004-06-16	453.01	458.10	449.00	449.50	84600
2004-06-17	450.00	454.95	446.50	451.00	41200
2004-06-18	451.00	456.00	449.00	449.00	23900
2004-06-21	450.00	455.25	449.73	453.00	19500
2004-06-22	454.00	471.00	453.00	471.00	67300
2004-06-23	469.00	477.00	468.25	477.00	51700
2004-06-24	477.00	493.00	476.48	492.00	74600
2004-06-25	490.10	492.85	484.00	484.00	42000
2004-06-28	486.00	489.00	472.50	472.50	37400
2004-06-29	469.50	475.38	469.00	475.00	49100
2004-06-30	475.00	487.00	474.84	484.20	40700
2004-07-01	484.00	487.00	483.00	483.05	25700
2004-07-02	484.00	495.50	484.00	493.51	38300
2004-07-06	492.00	493.00	486.50	487.75	35100
2004-07-07	487.00	492.00	482.00	482.75	31300
2004-07-08	484.00	484.00	470.00	470.50	64100
2004-07-09	472.40	473.03	468.00	470.90	27400
2004-07-12	470.42	478.00	469.00	478.00	17500
2004-07-13	477.50	488.00	477.00	487.25	28700
2004-07-14	487.25	489.25	481.10	484.00	26500
2004-07-15	483.47	486.50	480.00	484.00	17700
2004-07-16	485.50	494.99	485.00	489.85	31100
2004-07-19	492.50	492.77	472.00	476.90	78100
2004-07-20	474.90	474.90	458.00	467.51	74300
2004-07-21	468.00	471.00	458.01	458.50	39200
2004-07-22	459.50	464.00	456.05	459.00	45500
2004-07-23	457.00	459.00	450.50	452.90	29000
2004-07-26	451.50	457.00	449.00	453.99	54900
2004-07-27	456.00	459.00	447.76	456.00	52200
2004-07-28	454.00	455.00	445.00	452.75	58500
2004-07-29	455.00	466.00	455.00	462.00	47900
2004-07-30	462.00	471.97	461.00	466.00	42500
2004-08-02	466.25	476.00	465.25	473.80	47600
2004-08-03	473.80	480.00	470.50	479.90	39300
2004-08-04	479.90	479.90	472.00	475.00	30900
2004-08-05	476.50	483.00	472.00	475.25	60600
2004-08-06	477.00	477.00	472.00	475.00	35000
2004-08-09	473.00	480.00	473.00	473.25	45300
2004-08-10	473.25	482.00	473.25	480.75	51700
2004-08-11	480.00	485.00	477.10	485.00	38100
2004-08-12	485.00	485.00	478.55	479.25	49100
2004-08-13	481.00	484.20	480.00	482.00	21800
2004-08-16	480.10	495.00	480.10	489.00	42100
2004-08-17	491.00	506.00	491.00	504.50	86500
2004-08-18	502.00	509.00	501.00	508.00	38500
2004-08-19	508.00	508.00	503.66	504.50	20300
2004-08-20	503.50	509.00	501.95	508.00	30100
2004-08-23	506.25	512.00	502.99	508.50	33900
2004-08-24	508.50	509.00	501.00	507.00	29600
2004-08-25	506.00	506.01	495.50	498.50	21000
2004-08-26	495.00	506.00	495.00	504.60	27400
2004-08-27	501.00	504.05	499.00	501.05	21200
2004-08-30	500.00	502.00	496.00	497.01	40900
2004-08-31	500.00	502.93	496.01	502.25	25400
2004-09-01	501.00	504.01	498.00	501.50	28500
2004-09-02	499.00	504.00	497.15	503.00	22000
2004-09-03	503.00	508.00	500.00	503.00	18500
2004-09-07	506.00	517.00	506.00	515.99	35600
2004-09-08	514.95	515.00	509.00	509.00	21100
2004-09-09	509.00	514.00	506.00	512.00	13900
2004-09-10	511.00	518.25	508.00	516.00	21100
2004-09-13	518.00	529.75	518.00	528.00	47800
2004-09-14	527.00	535.00	526.00	532.25	59300
2004-09-15	532.25	537.50	527.22	534.50	35500
2004-09-16	535.50	543.62	535.05	541.75	28800
2004-09-17	541.00	543.24	538.52	540.40	30100
2004-09-20	539.75	541.55	537.00	539.50	41800
2004-09-21	540.50	561.00	540.50	561.00	85400
2004-09-22	561.00	563.98	554.00	556.01	45900
2004-09-23	558.00	559.00	551.00	552.00	70500
2004-09-24	551.00	551.35	546.00	550.00	49800
2004-09-27	549.00	559.50	545.02	554.00	55500
2004-09-28	554.00	555.00	547.00	548.00	54000
2004-09-29	547.00	548.90	543.00	548.90	34900
2004-09-30	548.90	556.00	548.90	551.00	53400
2004-10-01	551.00	555.20	546.00	549.75	64400
2004-10-04	551.00	554.00	539.03	540.75	130600
2004-10-05	537.00	538.75	530.01	535.00	98400
2004-10-06	534.00	539.50	534.00	538.00	49800
2004-10-07	536.75	539.00	529.00	533.80	61700
2004-10-08	534.49	540.00	532.50	538.51	64700
2004-10-11	539.00	542.00	533.25	538.75	55700
2004-10-12	538.00	540.10	536.25	539.00	78900
2004-10-13	536.50	542.05	533.00	542.04	89100
2004-10-14	543.00	552.50	539.00	544.00	58500
2004-10-15	545.00	548.00	542.00	547.00	45100
2004-10-18	546.00	561.00	541.00	559.40	77700
2004-10-19	560.40	573.99	558.60	559.00	104200
2004-10-20	556.50	562.00	554.66	560.10	69000
2004-10-21	560.00	580.43	558.00	578.00	157400
2004-10-22	578.00	591.50	577.28	581.01	119800
2004-10-25	579.00	594.95	579.00	594.50	95900
2004-10-26	595.50	609.98	595.50	609.75	129800
2004-10-27	607.00	620.40	606.00	618.00	111500
2004-10-28	614.00	635.00	612.00	625.00	71500
2004-10-29	623.00	627.00	619.94	627.00	48500
2004-11-01	630.00	633.00	622.32	631.25	49500
2004-11-02	630.00	633.99	628.00	633.00	61100
2004-11-03	634.75	639.00	625.51	630.00	90300
2004-11-04	628.00	643.00	624.00	642.51	89500
2004-11-05	642.51	650.00	640.00	649.00	53700
2004-11-08	649.01	655.95	649.00	655.95	39600
2004-11-09	658.00	663.00	656.00	659.95	42700
2004-11-10	659.00	660.00	657.00	659.70	35200
2004-11-11	658.50	659.00	650.00	655.00	30600
2004-11-12	655.00	663.50	654.50	663.50	89100
2004-11-15	665.40	679.00	665.00	673.00	123900
2004-11-16	669.00	672.45	666.21	671.00	67600
2004-11-17	671.00	684.00	669.90	683.71	67500
2004-11-18	683.00	706.00	681.01	698.50	87300
2004-11-19	696.50	697.50	679.00	686.00	105800
2004-11-22	685.00	688.05	680.75	685.50	64800
2004-11-23	685.95	687.99	680.01	686.00	81000
2004-11-24	685.00	694.90	685.00	693.00	25700
2004-11-26	692.00	697.00	691.55	694.00	10700
2004-11-29	694.00	694.00	684.38	689.00	48200
2004-11-30	688.00	691.89	682.70	690.90	44400
2004-12-01	688.00	702.00	687.00	700.55	46600
2004-12-02	699.50	700.00	691.01	695.00	51400
2004-12-03	697.50	704.66	696.50	701.00	54300
2004-12-06	700.50	704.50	693.00	698.02	62400
2004-12-07	696.05	698.18	690.01	693.00	19200
2004-12-08	694.00	695.00	685.10	691.00	51400
2004-12-09	691.76	718.25	691.76	716.50	68200
2004-12-10	716.50	733.50	716.50	731.50	66100
2004-12-13	731.25	736.99	725.14	734.00	46800
2004-12-14	732.00	734.00	725.13	734.00	55500
2004-12-15	738.00	754.50	736.00	754.50	55500
2004-12-16	754.50	754.89	744.00	753.75	68400
2004-12-17	760.00	764.99	756.00	757.99	50200
2004-12-20	755.50	758.86	753.51	755.10	68400
2004-12-21	755.10	764.50	748.00	755.24	40600
2004-12-22	757.25	763.00	756.00	760.25	26500
2004-12-23	758.50	759.75	737.50	745.50	40800
2004-12-27	743.55	745.00	735.00	736.00	39500
2004-12-28	736.00	752.95	736.00	748.00	36000
2004-12-29	748.00	756.50	744.70	749.00	31000
2004-12-30	749.00	769.99	749.00	765.01	30000
2004-12-31	767.00	784.00	765.01	769.40	39400
2005-01-03	736.00	759.50	734.00	741.52	95200
2005-01-04	745.50	751.88	720.05	720.06	76200
2005-01-05	720.10	733.00	712.00	712.50	78800
2005-01-06	710.00	724.75	709.75	715.00	44700
2005-01-07	710.00	714.00	703.65	709.00	84000
2005-01-10	715.00	750.20	715.00	735.20	83800
2005-01-11	735.20	747.69	730.00	746.50	85900
2005-01-12	746.00	753.97	738.06	752.50	59800
2005-01-13	760.50	791.49	756.50	780.51	122900
2005-01-14	790.00	801.49	775.50	797.00	91900
2005-01-18	798.99	802.75	779.58	793.00	77100
2005-01-19	799.99	804.50	788.00	788.00	87500
2005-01-20	786.05	786.05	775.00	775.50	81300
2005-01-21	778.50	794.30	774.01	784.00	52200
2005-01-24	782.25	795.00	782.25	786.17	52500
2005-01-25	784.50	789.50	779.00	779.00	42200
2005-01-26	780.00	799.90	777.92	798.25	51500
2005-01-27	796.25	796.25	753.00	773.50	190100
2005-01-28	778.40	793.40	775.05	789.50	80000
2005-01-31	785.25	795.00	775.50	791.25	78100
2005-02-01	791.75	799.00	789.00	793.25	120500
2005-02-02	795.25	796.00	788.16	794.00	39400
2005-02-03	790.00	794.74	783.25	783.25	38200
2005-02-04	787.25	808.01	785.50	806.75	87600
2005-02-07	806.75	819.49	800.00	805.00	37700
2005-02-08	805.00	813.00	795.00	808.00	106800
2005-02-09	808.00	808.00	782.53	785.50	77500
2005-02-10	785.00	785.01	775.27	783.00	62700
2005-02-11	772.50	772.50	757.15	762.25	99800
2005-02-14	762.25	775.00	761.00	771.00	60000
2005-02-15	771.00	779.80	770.00	772.10	51200
2005-02-16	777.00	784.99	773.70	783.00	54500
2005-02-17	785.00	796.98	784.85	790.01	40000
2005-02-18	790.00	790.00	780.21	785.00	35200
2005-02-22	784.00	786.00	774.50	774.50	56000
2005-02-23	777.50	796.00	774.00	792.00	86300
2005-02-24	793.50	805.00	789.00	800.05	66500
2005-02-25	800.05	812.00	795.02	805.50	65200
2005-02-28	806.50	806.50	790.50	792.25	28400
2005-03-01	794.25	801.99	790.99	798.00	52400
2005-03-02	796.00	800.00	791.00	797.00	35600
2005-03-03	799.25	807.00	795.35	797.25	49900
2005-03-04	800.25	804.84	790.02	799.00	79700
2005-03-07	801.00	816.00	799.01	807.50	31200
2005-03-08	804.00	805.18	796.00	796.00	33700
2005-03-09	792.90	793.00	785.11	790.00	77900
2005-03-10	790.00	795.88	781.50	782.00	59800
2005-03-11	782.00	786.00	772.25	782.50	72000
2005-03-14	782.50	789.90	777.50	786.79	66000
2005-03-15	790.00	802.50	789.00	795.26	53900
2005-03-16	800.00	806.00	795.01	795.10	52100
2005-03-17	797.00	797.00	786.15	789.25	57300
2005-03-18	789.25	801.95	788.50	790.50	42600
2005-03-21	787.50	793.00	784.65	789.75	59900
2005-03-22	796.50	807.00	795.50	795.50	130400
2005-03-23	795.50	798.99	789.85	798.50	45300
2005-03-24	802.50	813.50	801.25	801.25	43600
2005-03-28	802.30	803.90	797.10	798.00	50700
2005-03-29	797.00	804.99	785.50	785.51	90100
2005-03-30	788.00	797.00	784.25	790.25	44900
2005-03-31	792.00	794.95	784.25	785.00	42500
2005-04-01	791.00	794.64	785.00	794.50	44600
2005-04-04	792.50	803.90	790.35	803.35	53300
2005-04-05	804.90	807.95	796.50	796.50	38000
2005-04-06	796.50	796.50	783.25	786.00	47100
2005-04-07	788.00	798.00	787.50	797.00	55100
2005-04-08	797.00	802.99	794.26	796.75	23200
2005-04-11	797.75	798.25	794.01	796.00	16700
2005-04-12	796.00	805.30	792.00	802.51	51100
2005-04-13	804.00	804.00	790.00	790.10	60200
2005-04-14	790.11	791.00	774.01	776.00	75400
2005-04-15	777.00	781.00	752.00	752.01	106500
2005-04-18	754.00	757.00	746.00	749.10	94700
2005-04-19	745.10	748.09	726.50	745.00	120700
2005-04-20	745.00	747.50	734.72	738.96	71600
2005-04-21	742.00	745.97	737.10	739.50	49200
2005-04-22	740.00	742.45	729.00	729.50	44000
2005-04-25	723.50	756.00	722.50	748.00	74600
2005-04-26	751.00	756.00	737.19	742.25	67400
2005-04-27	742.25	744.95	735.02	739.01	32600
2005-04-28	739.00	740.00	725.00	728.51	51500
2005-04-29	731.00	733.95	714.69	718.35	75700
2005-05-02	721.50	721.50	707.55	712.50	73300
2005-05-03	710.55	724.75	708.50	721.50	35200
2005-05-04	719.00	736.25	712.00	736.25	35100
2005-05-05	736.25	744.45	735.00	741.26	30700
2005-05-06	739.50	749.00	731.00	748.50	27400
2005-05-09	747.75	747.75	737.99	744.00	20300
2005-05-10	744.00	752.00	737.50	747.00	63100
2005-05-11	745.50	749.00	736.00	746.50	47900
2005-05-12	746.50	746.50	737.85	739.00	42100
2005-05-13	739.00	739.00	729.05	731.00	43500
2005-05-16	730.00	734.00	728.50	730.00	41000
2005-05-17	732.50	737.00	726.00	735.00	40600
2005-05-18	736.50	746.00	734.50	736.10	119300
2005-05-19	738.00	760.00	731.98	755.00	63200
2005-05-20	755.50	755.50	743.00	744.00	41600
2005-05-23	745.00	755.02	743.01	745.50	53100
2005-05-24	746.00	752.77	741.00	748.50	38000
2005-05-25	750.50	750.50	734.50	737.00	35500
2005-05-26	744.00	752.00	743.00	744.75	64900
2005-05-27	746.00	754.08	743.50	751.80	38900
2005-05-31	753.00	759.39	749.15	759.00	85500
2005-06-01	756.50	771.50	754.00	770.99	45000
2005-06-02	770.00	784.94	768.50	780.25	47000
2005-06-03	783.00	788.00	777.25	788.00	38500
2005-06-06	785.00	789.74	780.25	782.50	36300
2005-06-07	785.00	795.00	784.00	791.00	54200
2005-06-08	790.10	799.00	787.25	799.00	60600
2005-06-09	795.50	801.00	789.00	799.00	58500
2005-06-10	802.00	802.00	791.00	793.95	29000
2005-06-13	792.00	792.40	787.00	787.80	27800
2005-06-14	787.00	791.74	785.05	787.05	26700
2005-06-15	789.00	795.90	788.00	793.50	41700
2005-06-16	795.40	807.45	791.00	807.30	43700
2005-06-17	815.33	826.50	805.00	805.00	50500
2005-06-20	807.00	812.00	795.10	804.00	22800
2005-06-21	806.00	806.00	793.20	797.00	22700
2005-06-22	795.00	808.00	795.00	807.00	58100
2005-06-23	807.00	808.00	792.50	792.50	38100
2005-06-24	793.00	794.00	769.00	773.00	46100
2005-06-27	773.00	780.23	771.75	776.50	28500
2005-06-28	776.50	793.70	776.50	787.65	29100
2005-06-29	790.00	809.75	789.01	807.00	39300
2005-06-30	809.00	813.50	802.00	810.00	48100
2005-07-01	811.75	812.50	799.00	802.55	27400
2005-07-05	798.50	802.20	795.05	799.75	43300
2005-07-06	800.50	803.90	798.98	799.50	32200
2005-07-07	795.50	809.44	793.00	804.00	46000
2005-07-08	802.50	805.50	801.00	802.25	39200
2005-07-11	802.25	817.74	802.25	816.00	44600
2005-07-12	819.00	824.30	812.00	824.00	31500
2005-07-13	824.00	824.00	818.00	822.00	25500
2005-07-14	824.00	826.00	801.60	803.00	41200
2005-07-15	804.00	808.75	801.05	806.75	16600
2005-07-18	806.75	808.75	799.66	803.50	18100
2005-07-19	815.00	834.94	806.50	834.00	90600
2005-07-20	833.00	879.50	831.00	879.50	95200
2005-07-21	870.00	887.00	868.00	880.75	97600
2005-07-22	882.75	892.00	870.00	882.75	60400
2005-07-25	881.00	894.45	875.00	879.25	65200
2005-07-26	878.25	893.00	872.00	890.00	54600
2005-07-27	889.00	910.95	885.00	907.75	68600
2005-07-28	914.00	942.50	912.50	938.00	52700
2005-07-29	947.00	947.95	930.00	938.00	66300
2005-08-01	940.00	940.00	925.00	926.25	44800
2005-08-02	927.50	933.00	920.55	923.50	30100
2005-08-03	926.00	926.00	896.50	897.25	50400
2005-08-04	899.25	899.25	885.55	895.00	39400
2005-08-05	885.00	886.25	855.05	864.00	93300
2005-08-08	862.00	872.00	845.60	850.00	57600
2005-08-09	850.00	864.99	845.50	861.50	47700
2005-08-10	865.00	876.00	858.00	868.00	49000
2005-08-11	869.00	874.00	863.50	868.00	25900
2005-08-12	865.00	870.00	855.00	868.75	34900
2005-08-15	867.00	883.00	861.50	882.64	42200
2005-08-16	881.00	885.15	872.95	873.75	29600
2005-08-17	872.95	872.95	854.11	866.05	43000
2005-08-18	865.00	874.75	863.00	873.75	28700
2005-08-19	873.00	875.00	868.00	874.00	18400
2005-08-22	873.00	878.00	865.01	866.15	16400
2005-08-23	866.15	868.01	844.30	849.00	45500
2005-08-24	848.50	864.89	835.00	850.50	66200
2005-08-25	855.00	861.00	841.10	844.75	34700
2005-08-26	844.75	844.81	822.00	836.25	45100
2005-08-29	833.50	846.90	830.80	843.50	34100
2005-08-30	840.50	852.01	840.15	843.75	46400
2005-08-31	845.00	885.00	843.50	885.00	59200
2005-09-01	885.00	889.70	872.04	880.00	38900
2005-09-02	874.00	877.90	871.06	877.90	16100
2005-09-06	877.50	884.40	873.50	873.50	23300
2005-09-07	876.50	905.08	872.55	905.00	46900
2005-09-08	880.01	888.75	864.00	882.00	69100
2005-09-09	885.00	886.00	875.00	882.00	40600
2005-09-12	884.00	895.00	884.00	889.25	39800
2005-09-13	887.25	900.50	886.20	898.00	21800
2005-09-14	894.00	899.80	878.00	878.00	45800
2005-09-15	881.00	886.90	875.00	886.90	27400
2005-09-16	885.00	885.00	875.00	883.50	51800
2005-09-19	884.75	885.00	856.00	868.50	44800
2005-09-20	862.00	866.87	822.50	827.00	63400
2005-09-21	815.50	838.00	815.50	833.00	89500
2005-09-22	829.00	849.99	829.00	844.53	52000
2005-09-23	833.50	847.00	831.00	831.25	23000
2005-09-26	835.25	854.00	832.00	850.50	44200
2005-09-27	847.50	852.00	833.17	847.00	47300
2005-09-28	847.25	863.01	836.50	847.00	68800
2005-09-29	848.00	868.00	844.01	868.00	34700
2005-09-30	868.00	896.00	866.01	884.95	59300
2005-10-03	887.00	892.00	879.00	886.00	28600
2005-10-04	882.00	882.00	850.55	853.25	41100
2005-10-05	850.00	854.00	816.76	817.95	81300
2005-10-06	817.05	824.00	805.40	817.50	113100
2005-10-07	819.00	830.00	810.50	824.75	51600
2005-10-10	824.75	831.40	788.00	794.00	114500
2005-10-11	796.50	806.00	782.37	783.25	109500
2005-10-12	781.25	783.99	745.00	755.15	139100
2005-10-13	759.00	775.50	741.00	770.03	105800
2005-10-14	777.50	869.95	767.00	791.00	74400
2005-10-17	793.00	798.99	756.01	757.75	76400
2005-10-18	710.00	724.71	680.00	680.00	219100
2005-10-19	670.00	714.99	641.00	696.05	276000
2005-10-20	690.00	690.00	662.00	668.50	127900
2005-10-21	671.50	706.00	664.50	686.00	147900
2005-10-24	688.00	724.00	688.00	724.00	107100
2005-10-25	722.00	722.00	679.00	682.00	163700
2005-10-26	678.00	693.50	665.25	677.50	114400
2005-10-27	683.00	683.00	655.00	660.00	133700
2005-10-28	648.50	672.49	648.50	670.50	102300
2005-10-31	664.00	699.98	664.00	685.50	71500
2005-11-01	685.50	695.00	677.00	680.25	70300
2005-11-02	683.00	723.49	682.00	713.39	92000
2005-11-03	724.50	734.00	694.00	697.00	84300
2005-11-04	702.00	715.00	683.01	712.00	94000
2005-11-07	718.00	720.00	701.05	714.50	72500
2005-11-08	703.00	703.00	658.76	668.00	206700
2005-11-09	668.00	683.99	666.22	666.25	124600
2005-11-10	666.00	705.80	654.00	694.50	129700
2005-11-11	693.50	713.87	681.00	700.00	69800
2005-11-14	699.00	704.00	692.00	699.00	46500
2005-11-15	693.25	695.09	676.26	680.00	61900
2005-11-16	689.00	689.00	665.10	680.00	77200
2005-11-17	675.00	733.00	675.00	728.00	112800
2005-11-18	736.84	736.84	718.00	732.05	101800
2005-11-21	730.00	742.99	728.00	738.85	67800
2005-11-22	733.00	759.00	725.50	755.05	100900
2005-11-23	752.00	755.00	735.15	742.50	74200
2005-11-25	744.00	752.00	742.49	746.50	12100
2005-11-28	744.50	744.50	712.00	712.00	114900
2005-11-29	710.00	734.95	703.00	709.00	120000
2005-11-30	709.00	723.00	685.01	687.25	69800
2005-12-01	691.00	705.04	682.69	694.00	77600
2005-12-02	694.00	712.00	692.00	712.00	32100
2005-12-05	709.00	709.00	688.00	688.00	50300
2005-12-06	692.00	701.00	688.00	693.00	38100
2005-12-07	690.00	691.00	673.00	679.00	66700
2005-12-08	679.00	695.99	670.00	690.50	57600
2005-12-09	690.50	695.00	678.06	692.00	48100
2005-12-12	690.10	704.00	687.00	687.00	71000
2005-12-13	687.00	702.00	685.00	697.00	61000
2005-12-14	695.00	710.45	692.00	701.50	107400
2005-12-15	712.50	719.48	708.01	716.00	88400
2005-12-16	720.00	726.99	710.00	710.00	88100
2005-12-19	709.00	712.00	705.25	709.00	54600
2005-12-20	712.00	731.99	708.50	725.00	68600
2005-12-21	725.00	727.00	719.00	720.00	99000
2005-12-22	716.50	720.00	714.00	717.56	39600
2005-12-23	719.00	719.74	706.22	709.00	48000
2005-12-27	708.00	713.97	707.02	707.50	25700
2005-12-28	709.00	712.00	702.34	710.00	37300
2005-12-29	704.48	711.00	700.02	706.50	33400
2005-12-30	704.00	713.25	698.00	702.00	38500
2006-01-03	680.00	723.00	680.00	721.00	113400
2006-01-04	714.00	719.25	708.11	715.00	40000
2006-01-05	705.50	740.00	705.30	734.50	72900
2006-01-06	722.00	730.80	717.20	723.00	82900
2006-01-09	723.00	775.00	723.00	774.50	114700
2006-01-10	773.95	813.98	772.00	810.00	135000
2006-01-11	810.00	844.84	805.00	822.88	118600
2006-01-12	820.00	820.00	807.02	810.00	71800
2006-01-13	813.00	818.00	784.00	785.25	89200
2006-01-17	782.00	786.12	772.00	773.61	88600
2006-01-18	772.00	780.05	755.00	764.00	80000
2006-01-19	764.00	775.00	755.13	765.00	58500
2006-01-20	767.00	768.00	746.00	752.50	62400
2006-01-23	750.00	752.50	730.00	737.00	85400
2006-01-24	737.00	752.45	737.00	739.00	44300
2006-01-25	734.50	735.50	720.00	730.50	73600
2006-01-26	736.39	774.99	736.39	773.00	86600
2006-01-27	771.00	793.00	750.00	754.00	71800
2006-01-30	750.00	767.50	743.00	766.50	74800
2006-01-31	763.00	794.25	762.55	794.25	126000
2006-02-01	791.00	791.01	762.00	770.00	76000
2006-02-02	772.00	772.00	755.15	759.00	75500
2006-02-03	756.00	778.99	742.00	770.25	56100
2006-02-06	770.25	771.99	747.00	748.25	42100
2006-02-07	738.50	739.98	728.00	739.85	62400
2006-02-08	737.00	756.00	721.00	752.00	83900
2006-02-09	753.00	755.00	735.00	735.00	43000
2006-02-10	732.00	733.00	715.25	732.00	42400
2006-02-13	726.00	734.00	724.00	726.00	56900
2006-02-14	720.00	742.00	717.00	736.50	63700
2006-02-15	738.50	748.00	730.00	742.00	56600
2006-02-16	750.00	754.99	737.05	750.00	46600
2006-02-17	749.00	761.72	749.00	760.00	63000
2006-02-21	761.10	769.85	755.00	760.00	57300
2006-02-22	763.00	786.99	758.50	775.50	57900
2006-02-23	773.50	774.00	763.18	767.50	51300
2006-02-24	768.00	779.01	762.15	777.75	28100
2006-02-27	771.00	775.00	758.00	765.00	43300
2006-02-28	758.44	772.00	753.00	753.00	49100
2006-03-01	747.00	771.90	741.00	769.50	45200
2006-03-02	767.50	773.89	760.05	765.00	38500
2006-03-03	762.00	764.99	742.50	742.50	49100
2006-03-06	740.00	746.00	732.25	735.25	45700
2006-03-07	731.00	732.64	722.55	724.75	32600
2006-03-08	720.00	728.00	716.30	725.00	81800
2006-03-09	724.00	732.90	702.55	706.50	49000
2006-03-10	710.00	721.00	708.00	719.99	25900
2006-03-13	720.00	738.70	720.00	737.00	42200
2006-03-14	735.00	777.08	734.00	775.25	83600
2006-03-15	771.00	777.00	768.00	775.00	61500
2006-03-16	769.00	788.59	768.55	783.00	60000
2006-03-17	780.00	798.30	780.00	792.00	51400
2006-03-20	788.00	788.50	763.19	765.00	48400
2006-03-21	765.00	770.00	746.50	751.00	43000
2006-03-22	751.00	764.00	749.00	751.65	36200
2006-03-23	754.00	778.50	753.50	773.00	41200
2006-03-24	770.00	775.98	753.00	775.98	37800
2006-03-27	773.50	788.00	770.05	781.00	26000
2006-03-28	775.00	785.00	761.00	762.70	40900
2006-03-29	760.00	767.55	754.25	761.00	27900
2006-03-30	767.22	767.22	738.00	745.75	57700
2006-03-31	747.00	747.99	736.27	738.95	43100
2006-04-03	725.50	754.75	725.25	753.00	59000
2006-04-04	753.00	759.00	747.00	759.00	34600
2006-04-05	760.00	846.75	760.00	842.98	151900
2006-04-06	815.00	829.40	811.67	815.00	78600
2006-04-07	811.00	823.00	796.00	800.00	50900
2006-04-10	801.00	807.18	783.00	792.00	43500
2006-04-11	796.00	801.00	788.04	794.00	24900
2006-04-12	792.00	792.00	760.00	760.00	35400
2006-04-13	757.00	763.00	742.22	756.00	50800
2006-04-17	759.00	765.00	747.00	748.00	34000
2006-04-18	745.00	798.00	735.00	778.50	108200
2006-04-19	781.00	814.75	780.00	788.00	164300
2006-04-20	786.00	808.95	773.00	806.50	59500
2006-04-21	797.00	804.75	782.05	783.00	41900
2006-04-24	786.00	790.00	778.25	783.00	40500
2006-04-25	785.00	788.00	770.01	780.00	77100
2006-04-26	784.00	809.00	780.00	783.00	49100
2006-04-27	759.00	775.00	755.50	763.00	73200
2006-04-28	762.00	773.50	752.00	755.00	39400
2006-05-01	753.00	758.50	741.00	746.00	46000
2006-05-02	736.00	736.75	723.25	734.50	71300
2006-05-03	733.00	744.03	733.00	738.00	42600
2006-05-04	739.75	740.00	722.50	722.50	45700
2006-05-05	734.00	744.50	727.00	743.00	67200
2006-05-08	741.00	743.00	731.50	733.00	37000
2006-05-09	732.75	733.75	721.00	725.00	34300
2006-05-10	719.00	756.00	719.00	744.00	92000
2006-05-11	740.00	740.00	717.05	721.00	46500
2006-05-12	718.00	718.00	691.35	714.00	55500
2006-05-15	712.00	713.79	685.05	694.00	64700
2006-05-16	690.00	704.00	680.25	690.50	47700
2006-05-17	688.50	692.00	659.25	667.00	80000
2006-05-18	667.00	693.50	664.00	672.25	55900
2006-05-19	670.50	684.95	668.00	679.00	48600
2006-05-22	669.50	669.50	643.00	651.00	129400
2006-05-23	651.00	672.14	646.00	650.00	105300
2006-05-24	651.00	662.00	640.00	652.50	107800
2006-05-25	656.00	662.73	642.00	644.00	67000
2006-05-26	644.11	648.75	638.00	645.50	38500
2006-05-30	643.50	644.25	626.00	626.00	50500
2006-05-31	627.00	627.00	597.00	609.00	176000
2006-06-01	600.50	621.00	600.50	620.00	111100
2006-06-02	626.00	627.00	606.25	612.00	53500
2006-06-05	610.00	610.00	583.00	583.25	91400
2006-06-06	573.00	577.00	551.00	564.00	135600
2006-06-07	562.00	581.80	557.00	557.00	88800
2006-06-08	552.00	565.00	533.00	557.25	133300
2006-06-09	560.00	571.00	546.95	556.50	65600
2006-06-12	556.50	557.00	530.00	540.25	129600
2006-06-13	538.00	547.00	520.02	530.00	124700
2006-06-14	537.00	542.39	525.00	541.00	88200
2006-06-15	538.00	565.00	537.00	559.00	305000
2006-06-16	555.00	565.00	541.25	547.75	68900
2006-06-19	546.00	549.50	518.75	522.00	129900
2006-06-20	527.00	529.06	503.00	508.00	122100
2006-06-21	508.75	522.77	508.00	514.96	105300
2006-06-22	518.00	520.75	500.01	507.50	114500
2006-06-23	505.50	526.75	502.00	523.00	108500
2006-06-26	523.00	538.00	485.00	500.00	176500
2006-06-27	505.00	514.37	484.00	497.00	138800
2006-06-28	500.00	500.00	481.75	486.00	73600
2006-06-29	490.00	504.18	478.10	502.50	102300
2006-06-30	500.00	507.00	488.96	491.25	70800
2006-07-03	490.25	493.00	480.25	489.06	27400
2006-07-05	487.00	487.00	471.50	476.50	110900
2006-07-06	474.75	486.00	473.25	481.00	59100
2006-07-07	479.00	490.00	477.00	477.98	49600
2006-07-10	478.00	485.00	476.00	480.75	49600
2006-07-11	476.00	479.00	465.00	472.00	75700
2006-07-12	474.00	475.89	453.00	455.00	64100
2006-07-13	450.00	452.90	440.00	441.50	110500
2006-07-14	430.00	430.00	398.00	426.10	186900
2006-07-17	420.00	430.00	410.00	410.00	98400
2006-07-18	406.00	416.00	386.55	394.00	123900
2006-07-19	396.00	435.00	394.00	435.00	191100
2006-07-20	458.90	476.69	423.10	426.25	308800
2006-07-21	424.25	447.91	413.00	440.57	160500
2006-07-24	450.00	468.99	445.61	457.00	108700
2006-07-25	455.00	480.15	449.85	470.00	162900
2006-07-26	469.00	472.00	459.75	470.00	89000
2006-07-27	470.00	474.82	459.81	464.00	106300
2006-07-28	472.80	486.85	468.15	484.49	70700
2006-07-31	486.00	495.00	472.00	495.00	81000
2006-08-01	489.00	490.00	475.00	477.60	107500
2006-08-02	480.00	486.00	475.01	480.00	75200
2006-08-03	477.00	522.00	475.00	517.12	104600
2006-08-04	520.00	540.00	517.00	527.02	131200
2006-08-07	512.00	534.00	512.00	524.38	45600
2006-08-08	523.00	528.00	491.00	493.75	107900
2006-08-09	489.00	490.01	466.01	471.70	83800
2006-08-10	471.70	474.40	460.00	472.50	90200
2006-08-11	471.00	471.75	461.51	464.50	53600
2006-08-14	462.00	472.99	462.00	464.50	61400
2006-08-15	469.00	478.00	463.00	469.00	67900
2006-08-16	471.50	496.25	468.00	494.50	56900
2006-08-17	487.50	504.00	485.00	499.75	54900
2006-08-18	501.00	507.55	491.00	504.00	51100
2006-08-21	501.00	501.00	488.25	489.66	67600
2006-08-22	492.00	500.00	485.00	500.00	83900
2006-08-23	496.00	496.00	478.00	483.25	84000
2006-08-24	483.25	493.80	479.00	491.02	58100
2006-08-25	491.25	493.98	486.50	493.00	28500
2006-08-28	496.00	509.84	493.00	505.00	35400
2006-08-29	502.00	508.50	492.55	505.00	45200
2006-08-30	503.00	504.25	496.00	501.87	26600
2006-08-31	500.00	514.61	496.01	513.65	28300
2006-09-01	518.00	523.44	508.01	512.40	33600
2006-09-05	511.00	511.05	506.80	510.00	52000
2006-09-06	507.00	507.00	487.50	491.48	129200
2006-09-07	482.00	509.00	477.55	505.10	140500
2006-09-08	503.50	514.69	498.25	512.00	57000
2006-09-11	508.00	519.75	499.00	516.00	60000
2006-09-12	518.00	583.50	517.00	551.00	190300
2006-09-13	554.00	560.00	546.00	555.75	86900
2006-09-14	548.00	569.10	547.50	566.00	60900
2006-09-15	579.00	599.70	576.00	586.00	134300
2006-09-18	585.00	609.00	582.00	585.50	158300
2006-09-19	585.00	585.00	567.00	569.50	93200
2006-09-20	570.75	571.96	558.00	560.00	67900
2006-09-21	562.00	563.00	527.24	538.00	110000
2006-09-22	535.00	556.00	532.97	556.00	58300
2006-09-25	556.00	577.21	546.10	575.70	77600
2006-09-26	572.00	594.00	572.00	575.00	77200
2006-09-27	574.00	576.97	549.50	558.10	86700
2006-09-28	559.00	563.00	549.00	553.25	62900
2006-09-29	554.00	555.05	533.50	535.00	62600
2006-10-02	530.00	541.89	516.00	537.00	101600
2006-10-03	535.00	535.72	515.60	532.95	106700
2006-10-04	529.00	546.49	527.00	532.33	120000
2006-10-05	532.05	538.99	524.69	536.75	61400
2006-10-06	532.00	535.50	525.25	533.50	55900
2006-10-09	534.00	554.50	532.00	551.15	58500
2006-10-10	559.00	569.88	558.00	559.85	63800
2006-10-11	556.00	564.50	547.50	554.75	89900
2006-10-12	558.00	573.75	556.06	571.75	57400
2006-10-13	563.00	570.00	555.25	559.40	73900
2006-10-16	562.00	572.00	558.60	560.75	77700
2006-10-17	549.00	568.40	543.00	551.50	117300
2006-10-18	553.00	561.60	550.10	557.74	59900
2006-10-19	562.00	565.00	554.00	554.00	84700
2006-10-20	557.00	557.00	541.01	554.00	36400
2006-10-23	552.00	554.90	543.00	552.25	76300
2006-10-24	550.25	558.00	542.00	547.30	123700
2006-10-25	546.00	562.00	545.00	558.75	79500
2006-10-26	560.75	571.95	560.51	567.50	66000
2006-10-27	566.50	576.63	563.00	566.00	93400
2006-10-30	563.50	571.00	563.50	565.10	50400
2006-10-31	566.25	571.94	553.96	561.50	52600
2006-11-01	562.75	566.00	552.00	555.00	51000
2006-11-02	555.00	557.00	544.90	550.00	75800
2006-11-03	547.00	551.90	526.50	532.00	85800
2006-11-06	532.00	539.85	527.50	534.00	24300
2006-11-07	530.00	533.61	523.00	524.00	58200
2006-11-08	520.00	520.00	509.00	517.00	84100
2006-11-09	515.00	520.00	513.00	518.00	60600
2006-11-10	515.00	537.07	515.00	534.00	65200
2006-11-13	538.00	538.69	529.54	534.00	58300
2006-11-14	542.00	588.00	541.00	584.50	120400
2006-11-15	585.00	602.00	579.00	593.00	163200
2006-11-16	589.00	601.50	588.03	595.00	97800
2006-11-17	585.00	596.00	583.00	587.00	66500
2006-11-20	585.00	591.90	583.00	585.99	70400
2006-11-21	583.00	588.00	581.50	586.00	41400
2006-11-22	585.00	593.50	581.25	592.00	26700
2006-11-24	588.00	594.25	583.00	584.25	10700
2006-11-27	581.25	587.00	562.00	564.50	63700
2006-11-28	563.50	580.00	563.50	570.00	55300
2006-11-29	569.00	573.00	562.00	565.00	75900
2006-11-30	572.00	607.00	572.00	595.00	122700
2006-12-01	598.75	621.89	593.00	615.00	116800
2006-12-04	608.00	632.95	605.53	628.50	92700
2006-12-05	629.90	668.00	627.00	665.07	138000
2006-12-06	657.00	678.13	657.00	672.00	97500
2006-12-07	664.25	674.00	654.99	655.00	96500
2006-12-08	654.00	663.80	641.75	645.66	65700
2006-12-11	651.00	653.00	646.00	650.00	40500
2006-12-12	650.00	650.00	638.10	641.00	28600
2006-12-13	647.00	653.45	639.94	647.00	34500
2006-12-14	643.00	653.00	642.00	642.00	22700
2006-12-15	653.50	653.50	625.25	635.50	91500
2006-12-18	635.50	644.90	635.50	644.00	37100
2006-12-19	642.00	643.22	634.30	639.80	38900
2006-12-20	638.47	647.88	638.00	643.00	26500
2006-12-21	641.00	646.00	634.20	636.00	26000
2006-12-22	637.15	637.15	625.25	627.00	14000
2006-12-26	628.00	632.00	626.05	627.00	10800
2006-12-27	630.00	639.50	627.50	639.44	27600
2006-12-28	639.44	646.50	634.98	646.25	23500
2006-12-29	646.00	654.24	641.00	645.00	21700
2007-01-03	611.40	623.98	602.35	606.50	131600
2007-01-04	600.00	609.00	585.00	603.50	63300
2007-01-05	599.00	619.85	599.00	616.50	60100
2007-01-08	616.50	617.90	597.00	601.25	63700
2007-01-09	601.25	606.00	595.11	600.75	34100
2007-01-10	602.00	602.00	595.50	599.00	28300
2007-01-11	588.00	602.00	588.00	592.75	50200
2007-01-12	592.75	605.00	592.75	605.00	28000
2007-01-16	603.00	607.90	596.00	602.00	47100
2007-01-17	606.00	626.64	604.28	625.50	68300
2007-01-18	636.97	638.70	607.25	619.00	75900
2007-01-19	621.00	635.00	617.00	635.00	28400
2007-01-22	635.00	636.00	628.00	630.50	57700
2007-01-23	633.00	654.48	633.00	650.26	74800
2007-01-24	650.10	672.38	648.29	664.90	47200
2007-01-25	664.90	677.36	638.10	640.00	90100
2007-01-26	644.00	658.00	632.00	645.50	85400
2007-01-29	645.00	647.96	640.00	645.50	45300
2007-01-30	641.25	655.00	641.25	653.00	46200
2007-01-31	655.50	695.75	654.11	692.52	99900
2007-02-01	685.25	700.00	685.25	698.50	89800
2007-02-02	699.90	724.95	699.90	719.00	111600
2007-02-05	714.00	724.49	709.00	724.00	64900
2007-02-06	721.05	731.50	716.20	729.50	68800
2007-02-07	734.60	747.00	725.15	731.50	100400
2007-02-08	720.00	735.00	715.00	731.00	100000
2007-02-09	727.05	734.00	712.30	719.05	116000
2007-02-12	724.75	724.75	704.00	708.25	81655
2007-02-13	712.75	716.00	707.25	710.00	39500
2007-02-14	710.20	726.15	710.00	723.99	47393
2007-02-15	726.45	733.00	724.00	730.31	35600
2007-02-16	725.00	727.85	717.10	725.90	29800
2007-02-20	722.75	737.00	720.00	735.49	42500
2007-02-21	728.00	732.00	723.01	730.00	33100
2007-02-22	735.00	736.00	716.39	722.75	53600
2007-02-23	718.25	719.75	684.51	687.50	69400
2007-02-26	689.45	705.00	683.17	703.50	75805
2007-02-27	688.00	696.00	664.94	665.25	79500
2007-02-28	670.00	677.00	650.00	676.85	77700
2007-03-01	670.00	697.50	655.00	689.25	93511
2007-03-02	688.00	694.50	667.00	670.00	45400
2007-03-05	667.00	667.00	648.00	648.50	80000
2007-03-06	654.50	659.00	645.11	646.75	126000
2007-03-07	649.20	658.66	646.00	654.10	98000
2007-03-08	659.95	702.00	659.95	695.00	94400
2007-03-09	696.00	705.70	686.00	700.00	96100
2007-03-12	696.55	696.55	666.02	675.75	161100
2007-03-13	662.55	665.50	623.00	632.76	151900
2007-03-14	636.90	666.00	626.50	659.50	108600
2007-03-15	651.25	689.00	651.25	688.00	112500
2007-03-16	688.00	692.72	676.66	685.00	110400
2007-03-19	689.99	706.20	688.00	704.00	102400
2007-03-20	705.00	716.00	697.17	707.00	76400
2007-03-21	715.98	729.89	701.01	728.00	64400
2007-03-22	730.00	734.99	719.01	720.75	78900
2007-03-23	720.75	728.50	716.06	722.50	91400
2007-03-26	720.01	722.00	692.01	712.90	135700
2007-03-27	696.35	702.00	691.00	698.25	132000
2007-03-28	691.99	696.92	678.53	688.00	161500
2007-03-29	695.00	701.00	690.04	701.00	89400
2007-03-30	699.50	702.50	663.63	665.00	135500
2007-04-02	673.00	674.37	663.34	665.50	73600
2007-04-03	669.50	693.01	668.00	685.71	62800
2007-04-04	694.00	696.69	687.00	692.00	446500
2007-04-05	690.25	713.99	690.25	706.00	111500
2007-04-09	700.01	704.00	690.08	698.00	118800
2007-04-10	694.00	702.99	689.32	696.00	70800
2007-04-11	696.01	696.01	678.00	681.00	139900
2007-04-12	678.99	697.23	666.00	695.50	126700
2007-04-13	694.00	698.00	683.06	692.50	123200
2007-04-16	695.50	716.00	695.01	716.00	126800
2007-04-17	718.50	726.74	711.22	711.50	81600
2007-04-18	705.00	734.87	702.27	728.55	98900
2007-04-19	722.00	748.39	719.48	721.80	113400
2007-04-20	742.97	825.00	742.00	797.00	311700
2007-04-23	794.00	807.00	772.04	775.00	129900
2007-04-24	775.09	790.00	762.72	785.00	115500
2007-04-25	790.00	801.90	786.24	797.25	230900
2007-04-26	804.00	851.96	795.05	842.00	349300
2007-04-27	835.00	847.41	810.50	817.50	212700
2007-04-30	817.75	836.95	811.10	824.00	156700
2007-05-01	823.75	833.40	820.00	830.00	114600
2007-05-02	825.00	848.00	823.00	835.50	83300
2007-05-03	838.00	842.30	830.00	834.50	111800
2007-05-04	828.00	833.00	795.30	796.50	175200
2007-05-07	794.99	797.94	771.00	780.75	136600
2007-05-08	771.00	793.00	768.12	793.00	69400
2007-05-09	788.00	804.65	788.00	803.00	95800
2007-05-10	799.00	799.50	775.00	777.50	87700
2007-05-11	784.00	789.94	768.66	777.50	64300
2007-05-14	772.00	781.93	764.25	773.28	66700
2007-05-15	773.95	775.00	758.26	759.25	55100
2007-05-16	767.69	786.92	762.00	786.23	81200
2007-05-17	783.00	787.00	772.00	781.00	70000
2007-05-18	784.00	790.00	777.10	779.51	41300
2007-05-21	779.51	807.96	778.01	805.75	131900
2007-05-22	803.00	836.25	800.00	830.00	95700
2007-05-23	831.99	851.00	821.00	825.00	130600
2007-05-24	830.85	851.00	816.01	820.50	161900
2007-05-25	824.00	830.00	805.14	810.00	84100
2007-05-29	789.97	813.10	789.97	803.00	111700
2007-05-30	792.00	807.50	792.00	807.50	108400
2007-05-31	810.90	810.90	787.94	797.00	107100
2007-06-01	797.00	800.00	771.00	780.00	96100
2007-06-04	775.00	775.50	755.10	761.00	129300
2007-06-05	761.00	770.60	748.42	755.00	127600
2007-06-06	753.00	756.00	729.50	732.40	149600
2007-06-07	731.00	737.00	705.31	710.00	150100
2007-06-08	707.52	720.99	703.00	720.99	115900
2007-06-11	719.65	720.61	709.01	711.00	81900
2007-06-12	709.50	709.90	683.38	690.55	141900
2007-06-13	693.00	701.00	687.80	688.50	193100
2007-06-14	689.00	702.97	684.68	696.44	129200
2007-06-15	700.00	708.98	695.00	695.00	59000
2007-06-18	703.75	704.00	689.00	689.00	53900
2007-06-19	689.00	697.34	677.00	695.00	81300
2007-06-20	691.00	708.75	688.15	689.01	66300
2007-06-21	689.43	697.00	676.03	681.00	105600
2007-06-22	678.10	681.20	664.99	681.20	107800
2007-06-25	681.20	693.38	669.00	671.00	134700
2007-06-26	669.00	672.82	658.61	666.25	112000
2007-06-27	665.00	691.00	661.10	687.00	112600
2007-06-28	683.76	700.00	677.00	690.00	68900
2007-06-29	689.98	694.41	676.00	679.75	60285
2007-07-02	677.00	679.70	654.03	672.00	119500
2007-07-03	672.00	678.00	662.95	672.00	49700
2007-07-05	671.00	672.00	662.01	667.00	82900
2007-07-06	670.75	691.50	665.61	691.50	70200
2007-07-09	691.50	692.01	673.64	677.75	51300
2007-07-10	677.00	677.00	651.44	651.50	136700
2007-07-11	657.40	667.65	647.99	667.25	140000
2007-07-12	671.00	683.00	669.51	680.25	62400
2007-07-13	681.75	723.71	681.75	718.00	147600
2007-07-16	728.45	728.45	699.08	701.00	81500
2007-07-17	701.75	706.00	677.25	677.25	70200
2007-07-18	672.00	676.00	658.00	670.00	114200
2007-07-19	675.30	678.00	660.01	664.00	83200
2007-07-20	644.35	650.80	635.42	641.75	177800
2007-07-23	640.25	654.84	616.27	623.50	171900
2007-07-24	612.08	612.50	561.01	575.10	406400
2007-07-25	580.00	591.00	560.93	582.00	230100
2007-07-26	579.00	589.88	550.00	579.25	270700
2007-07-27	579.25	606.00	572.50	578.18	205600
2007-07-30	578.00	604.00	575.01	598.00	137300
2007-07-31	613.98	639.04	577.67	578.48	262300
2007-08-01	580.58	600.00	545.00	599.00	318800
2007-08-02	603.00	634.00	603.00	618.00	166600
2007-08-03	615.00	620.92	598.00	599.00	284200
2007-08-06	612.83	628.00	561.08	608.81	167600
2007-08-07	605.00	626.97	597.54	604.00	224300
2007-08-08	608.00	631.25	600.03	620.00	236100
2007-08-09	600.10	625.00	581.00	612.00	261900
2007-08-10	587.00	624.96	587.00	616.00	229900
2007-08-13	611.25	630.00	591.00	599.10	142200
2007-08-14	601.00	601.00	565.02	582.00	156000
2007-08-15	567.00	585.00	535.99	542.75	190500
2007-08-16	523.00	574.00	520.98	555.00	223900
2007-08-17	580.01	600.00	551.61	569.00	100500
2007-08-20	572.15	591.28	565.68	569.45	88400
2007-08-21	566.00	587.00	558.00	582.50	119500
2007-08-22	600.00	608.00	574.00	579.00	134800
2007-08-23	579.00	587.49	563.01	571.00	87700
2007-08-24	567.00	573.12	555.00	568.00	108600
2007-08-27	567.00	571.00	545.00	549.50	86500
2007-08-28	544.75	544.75	527.00	530.50	140100
2007-08-29	532.00	554.22	516.03	535.00	144400
2007-08-30	529.25	550.00	528.98	539.50	58000
2007-08-31	560.00	565.00	545.00	559.50	80200
2007-09-04	557.00	571.00	551.03	571.00	65000
2007-09-05	567.00	568.00	530.00	530.00	106000
2007-09-06	535.00	538.00	514.00	517.00	129700
2007-09-07	508.70	508.70	487.00	498.00	124000
2007-09-10	498.00	503.00	483.08	488.50	86000
2007-09-11	489.50	500.83	484.00	490.00	71000
2007-09-12	490.00	497.00	481.83	485.23	107000
2007-09-13	490.00	492.99	478.63	480.00	65300
2007-09-14	476.00	494.90	472.41	489.00	114600
2007-09-17	487.00	497.75	481.00	496.00	65600
2007-09-18	500.00	534.90	496.25	534.71	141200
2007-09-19	534.00	566.00	508.32	516.25	214600
2007-09-20	517.25	517.25	498.59	508.99	93500
2007-09-21	510.05	512.32	495.00	504.50	89800
2007-09-24	507.25	508.94	475.06	476.00	68800
2007-09-25	476.00	476.00	442.20	450.25	169229
2007-09-26	456.21	462.90	449.00	454.20	84900
2007-09-27	456.00	474.24	453.00	474.24	150500
2007-09-28	471.00	474.97	464.12	470.25	78200
2007-10-01	475.00	490.00	475.00	483.30	70900
2007-10-02	483.41	511.59	483.41	500.20	119400
2007-10-03	501.00	532.50	500.00	524.00	195600
2007-10-04	524.00	526.75	487.85	498.00	185600
2007-10-05	494.13	511.07	484.68	497.00	125900
2007-10-08	497.00	500.01	473.81	474.50	127200
2007-10-09	474.00	485.99	455.12	485.50	161500
2007-10-10	485.50	492.00	472.34	477.38	152900
2007-10-11	485.00	498.03	477.06	481.81	189400
2007-10-12	485.00	485.00	463.55	467.50	136000
2007-10-15	464.00	466.81	442.00	444.00	144600
2007-10-16	437.00	438.00	425.00	431.42	170900
2007-10-17	438.00	438.00	398.96	413.50	202300
2007-10-18	408.50	418.44	400.20	416.55	133200
2007-10-19	418.00	460.00	418.00	429.75	472600
2007-10-22	430.00	488.59	428.03	476.00	295500
2007-10-23	480.50	484.01	459.14	468.00	119800
2007-10-24	470.00	480.90	448.17	480.90	118400
2007-10-25	490.01	502.00	470.00	483.00	161800
2007-10-26	498.25	500.00	468.88	480.25	127000
2007-10-29	483.25	486.95	469.00	482.72	60100
2007-10-30	476.00	485.00	470.74	480.75	80100
2007-10-31	483.75	491.86	469.01	475.75	142700
2007-11-01	467.20	467.20	447.00	449.00	124400
2007-11-02	449.00	452.00	428.00	436.70	132900
2007-11-05	430.90	454.23	424.89	436.00	182512
2007-11-06	436.00	458.60	433.70	455.00	96808
2007-11-07	443.13	452.00	433.25	442.24	140709
2007-11-08	451.00	478.96	451.00	478.50	216945
2007-11-09	468.00	488.01	460.00	479.85	166430
2007-11-12	470.00	497.00	470.00	492.76	135425
2007-11-13	496.25	514.82	492.61	512.00	81002
2007-11-14	527.00	535.00	504.30	504.30	138002
2007-11-15	500.00	515.99	490.43	492.05	80097
2007-11-16	490.00	498.00	471.10	474.00	117505
2007-11-19	470.00	474.99	451.00	451.43	138417
2007-11-20	456.00	460.00	435.00	455.05	136027
2007-11-21	452.00	454.93	440.12	441.35	55803
2007-11-23	444.00	459.46	444.00	458.60	24200
2007-11-26	455.00	457.37	430.50	434.00	87674
2007-11-27	443.00	452.00	433.04	444.00	104308
2007-11-28	451.00	458.98	446.39	453.00	63809
2007-11-29	446.06	468.00	446.06	454.25	116200
2007-11-30	470.00	505.00	470.00	492.00	226193
2007-12-03	490.00	496.00	480.20	487.50	70237
2007-12-04	484.00	493.00	470.95	475.50	94105
2007-12-05	470.55	501.78	465.00	493.10	101400
2007-12-06	490.00	563.39	490.00	556.74	149005
2007-12-07	559.96	567.56	541.81	558.00	132500
2007-12-10	560.64	574.00	549.05	560.50	71125
2007-12-11	559.00	578.00	525.04	529.12	100300
2007-12-12	543.01	552.00	503.01	508.00	109825
2007-12-13	504.00	523.01	502.50	516.00	75349
2007-12-14	506.00	520.00	504.03	515.50	65500
2007-12-17	515.50	532.39	508.00	508.00	38705
2007-12-18	511.64	527.00	508.02	521.00	38700
2007-12-19	520.00	524.76	510.52	515.75	67803
2007-12-20	520.00	520.00	486.87	504.00	87959
2007-12-21	509.00	523.00	502.85	523.00	75800
2007-12-24	522.97	533.00	518.35	533.00	20100
2007-12-26	532.00	539.12	526.00	536.00	42100
2007-12-27	534.00	536.10	526.44	527.00	37800
2007-12-28	530.00	530.99	513.01	515.00	35700
2007-12-31	516.00	525.05	505.56	524.00	65900
2008-01-02	515.27	520.00	508.00	515.05	88200
2008-01-03	510.05	519.00	510.05	515.70	107100
2008-01-04	507.00	510.00	472.96	480.30	124000
2008-01-07	479.00	485.97	464.64	475.96	83300
2008-01-08	470.01	484.00	455.99	459.02	149900
2008-01-09	462.00	467.47	436.20	466.53	148100
2008-01-10	461.50	490.00	454.54	477.20	116500
2008-01-11	472.32	483.92	463.86	478.39	87900
2008-01-14	486.00	489.50	465.05	483.31	48400
2008-01-15	479.00	480.00	463.00	471.18	130800
2008-01-16	470.22	495.52	452.98	479.20	258743
2008-01-17	482.12	494.42	476.05	488.54	134380
2008-01-18	488.54	500.00	484.05	497.00	159470
2008-01-22	485.00	534.65	480.01	531.68	156900
2008-01-23	535.31	589.99	525.05	587.98	243700
2008-01-24	575.01	607.99	564.95	600.00	200116
2008-01-25	600.00	613.99	593.00	593.00	204259
2008-01-28	589.00	611.45	566.56	603.00	167883
2008-01-29	577.00	638.99	577.00	627.65	323500
2008-01-30	619.99	633.50	600.05	604.24	233868
2008-01-31	582.00	633.01	582.00	631.50	213702
2008-02-01	631.50	661.00	624.67	661.00	158804
2008-02-04	650.00	650.00	624.51	627.00	95800
2008-02-05	624.00	624.00	601.20	616.45	176100
2008-02-06	614.90	621.86	588.00	588.00	115400
2008-02-07	590.13	605.98	588.00	595.01	162803
2008-02-08	590.00	594.28	565.00	569.43	119200
2008-02-11	569.00	587.23	553.90	575.68	101571
2008-02-12	580.03	586.30	558.00	563.00	117300
2008-02-13	574.85	574.94	551.16	559.27	103600
2008-02-14	560.01	567.75	544.89	548.48	59900
2008-02-15	545.00	545.95	530.20	536.51	57393
2008-02-19	542.00	566.35	539.98	561.81	94600
2008-02-20	552.01	571.13	550.01	565.48	120600
2008-02-21	567.66	580.78	561.76	567.54	106692
2008-02-22	567.43	570.71	538.25	549.10	116598
2008-02-25	539.50	561.74	538.80	559.26	75000
2008-02-26	559.25	599.05	540.02	593.10	108499
2008-02-27	588.10	604.58	578.72	588.00	88318
2008-02-28	584.00	591.09	575.48	575.48	79300
2008-02-29	571.15	572.13	540.68	540.68	93100
2008-03-03	540.68	542.35	525.29	540.00	114100
2008-03-04	538.00	570.00	529.63	563.50	115100
2008-03-05	568.50	572.92	557.02	558.25	148205
2008-03-06	550.01	556.69	525.26	527.28	128000
2008-03-07	515.30	537.30	506.50	528.25	97200
2008-03-10	528.00	540.00	508.86	518.10	61800
2008-03-11	525.05	548.00	523.00	537.20	117208
2008-03-12	538.00	549.39	529.95	539.50	67400
2008-03-13	526.50	572.59	525.00	563.50	94800
2008-03-14	564.98	564.98	531.33	533.15	61600
2008-03-17	524.00	539.81	510.00	526.00	41000
2008-03-18	547.96	586.40	534.94	566.00	123800
2008-03-19	576.79	594.99	566.00	585.50	144988
2008-03-20	592.00	611.00	580.00	593.00	221799
2008-03-24	593.00	632.00	574.90	583.87	222402
2008-03-25	590.50	597.31	571.84	588.90	84795
2008-03-26	584.90	593.39	575.00	577.05	93000
2008-03-27	585.00	585.00	569.86	578.34	121800
2008-03-28	575.75	599.21	575.75	599.13	84100
2008-03-31	592.20	608.79	592.20	597.50	123500
2008-04-01	601.10	642.77	601.10	625.00	110111
2008-04-02	617.00	644.01	606.91	606.91	132708
2008-04-03	604.61	639.79	601.50	636.95	101500
2008-04-04	630.00	641.70	615.59	635.10	104550
2008-04-07	637.15	640.93	624.00	627.75	55000
2008-04-08	625.05	628.40	610.42	619.80	52800
2008-04-09	628.95	635.00	595.30	599.91	115300
2008-04-10	596.10	628.00	596.10	626.59	82100
2008-04-11	621.33	636.86	607.80	633.50	78000
2008-04-14	632.85	632.85	598.00	600.50	54069
2008-04-15	606.50	622.00	593.11	618.20	52043
2008-04-16	622.05	649.92	614.12	649.92	110563
2008-04-17	640.00	669.04	635.00	668.99	111013
2008-04-18	670.56	671.86	645.70	655.65	68075
2008-04-21	650.18	679.37	646.19	676.01	57076
2008-04-22	668.50	678.01	654.00	658.00	77504
2008-04-23	659.00	661.30	636.00	637.00	82913
2008-04-24	639.95	665.00	633.09	663.91	98825
2008-04-25	664.31	674.95	646.67	665.15	68449
2008-04-28	658.00	674.45	657.11	671.63	108907
2008-04-29	659.00	661.52	640.01	644.27	87807
2008-04-30	650.00	650.00	613.50	613.50	83394
2008-05-01	619.50	646.92	602.99	644.00	99908
2008-05-02	650.11	663.98	632.32	637.00	71836
2008-05-05	637.24	647.24	634.98	637.10	37820
2008-05-06	630.00	642.85	623.61	639.52	41770
2008-05-07	639.52	646.52	634.03	644.05	121398
2008-05-08	647.85	647.85	619.17	625.93	75935
2008-05-09	626.15	633.88	605.65	610.66	57326
2008-05-12	618.00	623.18	600.00	611.00	55183
2008-05-13	617.00	617.55	603.00	604.47	92422
2008-05-14	608.10	618.72	600.07	600.90	123244
2008-05-15	602.00	611.00	594.83	609.99	132459
2008-05-16	619.95	620.99	592.46	601.00	86324
2008-05-19	602.00	605.16	582.87	589.00	63489
2008-05-20	583.00	588.65	568.10	570.96	109935
2008-05-21	559.00	567.69	554.41	555.50	127289
2008-05-22	558.00	560.00	535.00	543.40	148164
2008-05-23	546.00	546.00	529.31	532.00	58128
2008-05-27	525.05	542.01	525.05	532.60	84733
2008-05-28	540.00	558.08	534.10	554.30	106235
2008-05-29	556.44	564.89	551.35	560.53	91777
2008-05-30	569.78	569.78	557.01	565.37	99893
2008-06-02	569.70	569.70	555.00	558.43	51306
2008-06-03	560.00	580.00	556.72	580.00	73634
2008-06-04	577.92	581.35	563.48	564.38	63640
2008-06-05	573.00	575.00	551.07	566.00	65181
2008-06-06	560.00	560.90	545.00	552.00	72800
2008-06-09	555.00	565.00	547.60	554.46	87353
2008-06-10	549.00	557.70	531.09	531.82	133741
2008-06-11	530.88	539.64	499.13	514.50	157012
2008-06-12	517.15	527.48	500.00	511.03	79836
2008-06-13	517.50	527.35	511.82	522.80	50953
2008-06-16	517.50	543.32	512.41	539.00	60893
2008-06-17	540.36	554.96	535.04	551.56	120179
2008-06-18	551.51	551.51	533.01	540.15	72226
2008-06-19	540.15	555.00	532.85	550.25	43542
2008-06-20	548.00	548.00	535.89	543.00	39819
2008-06-23	545.05	550.00	525.10	529.75	49453
2008-06-24	527.00	537.99	512.08	525.03	82380
2008-06-25	520.61	541.94	520.00	524.28	40860
2008-06-26	517.25	534.63	511.00	514.66	66710
2008-06-27	509.95	529.62	506.01	523.48	90060
2008-06-30	522.00	522.00	498.00	502.96	67892
2008-07-01	495.00	509.00	490.00	507.55	78197
2008-07-02	504.00	505.86	484.55	484.55	42863
2008-07-03	485.00	494.99	485.00	490.23	38098
2008-07-07	515.00	515.00	481.00	491.47	51368
2008-07-08	493.00	522.86	488.41	520.03	57731
2008-07-09	525.01	525.01	504.02	514.99	78214
2008-07-10	516.00	517.00	481.77	489.40	124177
2008-07-11	477.00	496.29	470.28	480.10	141220
2008-07-14	486.00	493.00	465.16	468.00	95359
2008-07-15	472.00	495.00	452.00	482.67	131785
2008-07-16	476.50	505.40	472.30	497.00	202294
2008-07-17	515.00	520.67	498.76	513.97	71455
2008-07-18	517.50	537.50	517.12	524.60	99269
2008-07-21	515.00	523.64	499.13	503.18	59421
2008-07-22	513.51	579.27	502.59	578.40	140782
2008-07-23	570.00	593.51	556.55	579.02	154886
2008-07-24	572.50	572.50	528.14	531.39	93992
2008-07-25	530.00	565.99	530.00	543.55	104161
2008-07-28	546.00	553.68	531.95	532.71	43110
2008-07-29	525.21	553.36	525.21	549.38	46018
2008-07-30	557.00	567.50	529.94	542.44	72085
2008-07-31	558.02	558.02	528.12	552.32	58331
2008-08-01	550.10	562.74	535.71	539.17	88370
2008-08-04	549.98	549.98	529.00	545.07	85859
2008-08-05	556.99	572.46	545.47	568.50	69998
2008-08-06	568.50	573.84	549.04	559.00	44891
2008-08-07	551.00	576.93	546.16	565.50	64922
2008-08-08	567.95	599.99	560.10	594.00	83858
2008-08-11	596.50	609.05	586.01	601.80	82678
2008-08-12	600.00	605.00	572.33	576.50	99503
2008-08-13	576.00	576.65	552.00	567.01	63074
2008-08-14	568.86	594.46	562.19	585.72	45970
2008-08-15	587.50	599.51	584.50	584.50	30995
2008-08-18	593.75	593.75	555.34	558.62	30877
2008-08-19	554.00	554.33	539.30	544.00	48485
2008-08-20	548.50	553.00	533.00	548.06	59283
2008-08-21	540.00	568.97	536.35	568.33	64134
2008-08-22	577.50	583.93	564.32	580.50	34493
2008-08-25	580.40	594.98	559.42	560.26	49193
2008-08-26	564.50	576.65	543.43	558.66	64019
2008-08-27	558.66	576.31	556.15	576.31	42952
2008-08-28	580.00	592.47	574.33	591.00	30363
2008-08-29	585.00	604.00	583.70	597.73	55002
2008-09-02	604.50	615.85	591.49	595.61	68944
2008-09-03	594.84	605.00	573.00	575.75	110072
2008-09-04	567.00	573.23	546.56	554.00	88793
2008-09-05	556.00	574.78	535.51	574.00	103138
2008-09-08	604.99	631.00	602.99	618.06	182700
2008-09-09	596.50	598.49	549.41	565.00	331272
2008-09-10	573.00	591.54	553.35	564.50	192800
2008-09-11	575.00	602.12	570.42	601.02	156368
2008-09-12	596.02	613.43	592.53	609.15	79029
2008-09-15	590.00	609.52	580.04	584.00	117635
2008-09-16	573.03	604.88	562.85	603.00	121996
2008-09-17	596.00	604.00	570.18	574.48	107550
2008-09-18	579.00	609.57	548.01	601.46	132863
2008-09-19	635.00	639.80	610.58	635.00	145849
2008-09-22	633.00	633.00	586.58	608.00	76732
2008-09-23	605.00	615.40	572.39	581.40	85910
2008-09-24	581.91	600.18	575.01	598.00	57802
2008-09-25	601.48	614.00	585.39	605.00	61412
2008-09-26	585.00	615.00	582.51	615.00	77546
2008-09-29	603.50	605.00	552.83	605.00	100411
2008-09-30	597.75	597.96	567.01	572.00	69204
2008-10-01	564.00	600.00	564.00	600.00	76975
2008-10-02	596.92	598.87	563.65	581.00	87003
2008-10-03	585.60	598.92	557.01	574.55	96631
2008-10-06	561.00	563.00	522.53	560.01	127685
2008-10-07	558.50	558.50	526.39	539.20	140378
2008-10-08	515.00	566.00	515.00	548.15	154270
2008-10-09	568.92	568.92	511.00	514.94	137243
2008-10-10	500.01	556.69	475.01	535.00	154582
2008-10-13	545.00	567.50	523.63	555.00	151372
2008-10-14	557.00	563.12	523.35	534.00	100967
2008-10-15	530.00	530.00	501.02	511.50	92176
2008-10-16	515.00	554.12	505.01	535.00	102835
2008-10-17	508.00	538.26	508.00	510.60	55573
2008-10-20	512.15	560.05	512.15	553.01	156740
2008-10-21	543.66	572.02	543.66	550.30	118803
2008-10-22	535.00	557.50	525.00	539.25	80999
2008-10-23	525.00	530.14	485.00	510.39	258787
2008-10-24	477.00	508.84	475.14	492.04	121369
2008-10-27	493.00	512.57	480.00	480.00	65937
2008-10-28	487.00	495.50	450.00	489.47	90056
2008-10-29	488.00	509.90	479.61	492.00	113697
2008-10-30	505.58	508.86	492.50	503.40	90554
2008-10-31	502.23	505.80	485.00	490.21	142180
2008-11-03	500.00	511.84	491.97	498.49	127229
2008-11-04	500.00	503.68	476.94	494.00	182735
2008-11-05	483.99	501.02	467.18	467.94	135424
2008-11-06	465.00	475.96	427.08	438.08	217301
2008-11-07	442.10	442.10	417.00	427.62	142918
2008-11-10	438.40	439.00	381.54	385.83	253151
2008-11-11	382.94	391.45	368.47	375.37	240389
2008-11-12	374.50	376.01	343.03	344.05	265500
2008-11-13	350.00	390.36	341.59	390.36	257120
2008-11-14	383.78	400.00	368.11	395.00	138531
2008-11-17	388.30	392.58	362.63	372.73	98191
2008-11-18	372.00	384.94	362.93	374.90	84494
2008-11-19	374.64	376.65	338.35	338.45	98855
2008-11-20	331.86	363.64	327.81	341.38	137124
2008-11-21	344.36	353.98	316.82	347.18	122370
2008-11-24	351.88	397.50	351.02	386.16	87472
2008-11-25	404.88	417.50	386.16	409.50	147236
2008-11-26	404.75	437.09	392.51	431.30	81778
2008-11-28	430.82	436.40	418.13	434.25	23711
2008-12-01	407.00	412.62	376.19	385.64	68848
2008-12-02	391.00	404.93	375.61	402.75	65470
2008-12-03	396.65	444.99	390.93	428.12	105537
2008-12-04	423.00	464.56	415.01	452.70	112583
2008-12-05	442.05	482.90	430.00	472.50	145530
2008-12-08	482.01	493.00	450.00	464.90	124394
2008-12-09	463.70	483.89	442.50	447.59	97201
2008-12-10	450.00	470.53	435.77	463.32	77670
2008-12-11	456.07	468.03	432.49	438.00	77774
2008-12-12	430.00	451.99	424.44	441.88	67578
2008-12-15	434.06	436.96	417.50	429.93	46013
2008-12-16	435.00	474.34	432.63	469.05	71431
2008-12-17	462.10	475.00	458.07	469.78	93918
2008-12-18	477.40	488.91	472.00	484.21	108166
2008-12-19	485.00	485.99	455.00	465.99	84549
2008-12-22	465.00	468.26	445.04	452.40	71163
2008-12-23	456.92	462.46	436.20	441.05	67373
2008-12-24	453.81	453.81	438.31	447.32	23957
2008-12-26	451.43	452.31	443.00	451.96	14297
2008-12-29	453.65	456.40	430.85	443.35	59890
2008-12-30	444.85	448.85	439.20	446.81	49375
2008-12-31	449.20	459.75	445.19	456.25	48398
2009-01-02	440.00	457.48	440.00	450.94	78889
2009-01-05	442.50	480.00	442.50	478.99	80757
2009-01-06	480.00	493.13	476.07	488.73	80139
2009-01-07	472.65	493.90	472.65	484.31	88346
2009-01-08	479.91	500.05	476.45	496.36	146255
2009-01-09	490.21	493.90	470.49	484.15	54826
2009-01-12	481.00	484.74	450.13	455.67	58328
2009-01-13	452.00	468.38	452.00	461.58	46732
2009-01-14	454.02	455.10	435.00	441.55	46474
2009-01-15	442.20	455.85	421.24	439.75	48820
2009-01-16	450.00	456.39	432.82	453.60	45205
2009-01-20	451.79	451.79	414.04	414.04	51180
2009-01-21	421.00	428.33	389.17	426.56	69524
2009-01-22	417.00	440.00	411.25	433.34	62803
2009-01-23	428.00	445.41	417.75	440.78	104249
2009-01-26	432.10	469.29	365.04	446.30	83391
2009-01-27	451.00	451.00	433.25	437.99	38190
2009-01-28	442.52	460.89	441.78	456.55	84634
2009-01-29	449.99	450.00	418.40	431.56	105606
2009-01-30	435.00	435.00	412.94	426.09	63822
2009-02-02	421.60	431.08	399.03	400.00	113820
2009-02-03	402.10	415.49	401.59	404.50	167436
2009-02-04	406.00	408.00	397.79	399.03	106294
2009-02-05	395.50	406.00	392.00	397.73	104007
2009-02-06	406.80	431.60	406.40	414.00	234204
2009-02-09	416.00	419.85	404.07	411.20	111837
2009-02-10	410.11	410.64	378.53	385.00	133143
2009-02-11	385.39	388.90	374.00	379.20	93664
2009-02-12	374.00	383.20	359.66	379.99	196142
2009-02-13	378.80	395.35	371.83	388.21	119846
2009-02-17	373.01	381.14	370.23	375.14	52300
2009-02-18	369.00	372.86	351.69	356.00	177498
2009-02-19	360.05	366.75	332.93	334.00	140729
2009-02-20	329.64	348.47	325.42	347.55	142348
2009-02-23	351.10	363.00	335.08	338.22	87462
2009-02-24	344.22	376.67	344.02	365.00	118710
2009-02-25	360.30	362.15	338.61	346.90	145135
2009-02-26	345.41	356.21	335.30	336.34	95168
2009-02-27	329.77	344.12	329.42	332.77	105494
2009-03-02	322.51	332.02	322.00	326.04	87102
2009-03-03	332.86	334.20	317.45	319.56	97506
2009-03-04	321.07	329.92	314.00	324.65	113991
2009-03-05	321.06	337.84	316.03	329.96	118610
2009-03-06	337.33	339.03	310.69	320.55	118281
2009-03-09	318.70	333.87	313.03	322.73	77435
2009-03-10	326.36	367.50	325.19	363.25	156048
2009-03-11	367.23	368.19	351.70	356.40	104275
2009-03-12	354.86	390.58	351.50	386.62	117099
2009-03-13	391.50	397.50	376.22	382.95	134540
2009-03-16	385.04	388.78	364.09	370.75	45939
2009-03-17	375.00	391.48	368.00	391.37	72567
2009-03-18	388.29	434.98	376.84	421.61	119461
2009-03-19	427.00	428.70	394.52	396.47	125585
2009-03-20	399.89	400.99	376.96	384.10	77552
2009-03-23	384.00	433.00	384.00	433.00	141245
2009-03-24	427.95	431.94	418.27	422.20	84496
2009-03-25	425.98	453.93	408.14	418.00	153800
2009-03-26	428.90	474.77	426.79	473.00	208999
2009-03-27	463.69	484.00	459.00	470.00	121232
2009-03-30	452.50	452.50	428.61	438.00	105042
2009-03-31	440.00	443.10	418.09	427.75	145957
2009-04-01	422.90	452.34	416.24	431.00	167317
2009-04-02	446.00	467.48	446.00	463.00	98563
2009-04-03	461.46	474.73	447.50	474.73	71713
2009-04-06	452.50	461.00	445.24	457.50	85188
2009-04-07	449.48	449.48	437.28	438.83	60255
2009-04-08	463.00	465.50	425.02	432.08	94372
2009-04-09	449.75	464.50	443.75	464.50	47158
2009-04-13	457.68	457.68	445.36	452.99	60968
2009-04-14	441.35	448.05	431.92	440.26	45787
2009-04-15	433.39	463.99	432.50	451.55	90340
2009-04-16	453.99	489.58	445.43	483.00	142763
2009-04-17	482.61	504.81	476.01	500.78	100320
2009-04-20	487.00	487.85	454.87	456.46	77444
2009-04-21	467.42	507.50	466.57	495.59	138791
2009-04-22	489.83	521.65	479.00	504.00	135335
2009-04-23	500.00	508.15	476.75	500.00	111185
2009-04-24	500.00	530.21	495.23	518.90	136498
2009-04-27	509.00	528.99	502.06	518.33	103774
2009-04-28	514.84	531.02	503.00	512.00	96406
2009-04-29	519.70	522.00	508.35	518.90	67799
2009-04-30	520.00	520.00	500.01	505.37	89911
2009-05-01	505.37	505.37	477.66	485.00	91483
2009-05-04	492.98	533.89	487.50	530.48	124311
2009-05-05	525.91	526.01	510.00	522.35	84723
2009-05-06	525.00	527.00	498.00	511.84	94368
2009-05-07	514.62	514.62	485.17	489.35	69450
2009-05-08	502.50	504.66	477.79	503.22	97603
2009-05-11	496.70	497.21	484.41	491.39	42286
2009-05-12	499.95	499.95	475.40	483.57	54382
2009-05-13	478.00	483.29	466.92	467.14	80185
2009-05-14	468.50	487.07	461.53	479.15	86741
2009-05-15	476.90	491.43	475.75	481.00	69755
2009-05-18	485.15	500.86	482.81	499.90	73212
2009-05-19	490.20	513.42	485.43	505.22	92095
2009-05-20	507.42	513.61	498.85	498.85	97888
2009-05-21	492.77	502.40	486.60	492.95	50653
2009-05-22	494.01	495.78	477.00	484.48	51212
2009-05-26	477.31	497.00	477.31	492.84	50024
2009-05-27	490.97	499.33	476.01	479.73	88972
2009-05-28	489.00	493.37	462.21	480.50	96702
2009-05-29	483.02	494.90	483.00	494.90	91412
2009-06-01	502.00	513.00	494.17	500.83	74974
2009-06-02	499.91	515.90	492.37	514.32	81368
2009-06-03	507.65	512.04	489.47	495.96	70814
2009-06-04	503.85	507.49	489.99	498.00	120427
2009-06-05	496.69	500.34	480.01	486.01	107842
2009-06-08	481.78	493.07	468.59	491.83	85252
2009-06-09	494.89	514.90	490.25	510.60	108371
2009-06-10	512.42	517.48	498.32	505.81	59653
2009-06-11	510.00	510.88	498.46	504.17	100382
2009-06-12	499.06	507.14	498.80	504.91	61185
2009-06-15	496.30	509.82	496.30	508.18	115688
2009-06-16	507.74	515.10	495.06	502.64	51168
2009-06-17	503.57	521.54	493.04	515.41	105984
2009-06-18	512.99	512.99	491.11	493.90	97653
2009-06-19	498.00	504.41	494.63	498.00	81355
2009-06-22	493.00	506.22	493.00	501.00	43948
2009-06-23	502.92	505.41	488.66	492.50	66410
2009-06-24	497.80	503.15	488.35	493.00	69499
2009-06-25	492.83	511.87	492.00	509.75	57566
2009-06-26	510.00	510.59	498.15	499.08	104713
2009-06-29	499.99	504.12	488.31	497.49	79366
2009-06-30	501.94	509.75	498.00	502.39	88337
2009-07-01	504.99	506.44	499.95	502.50	43259
2009-07-02	494.00	502.00	493.65	502.00	44745
2009-07-06	498.75	500.25	485.50	488.26	80427
2009-07-07	489.50	493.80	486.98	490.00	53433
2009-07-08	490.34	490.81	477.41	478.00	170356
2009-07-09	481.00	498.53	477.85	496.80	79541
2009-07-10	494.90	502.99	492.43	502.01	120308
2009-07-13	501.77	512.34	495.80	512.00	79109
2009-07-14	513.27	520.00	506.00	519.50	55020
2009-07-15	522.00	536.00	519.22	536.00	49669
2009-07-16	533.00	549.37	526.69	547.81	45954
2009-07-17	548.30	557.97	547.01	556.57	43960
2009-07-20	558.00	560.77	542.28	554.99	92415
2009-07-21	557.62	558.00	550.15	554.34	47702
2009-07-22	552.00	594.12	552.00	584.17	105241
2009-07-23	584.17	603.80	584.17	593.43	124627
2009-07-24	590.00	602.80	579.25	602.80	120278
2009-07-27	594.50	624.39	594.00	621.07	165966
2009-07-28	613.00	616.00	607.77	609.12	87200
2009-07-29	606.80	611.65	598.47	610.00	66622
2009-07-30	613.00	616.03	601.99	604.75	47512
2009-07-31	610.00	611.00	601.05	601.15	74540
2009-08-03	607.87	607.87	581.00	599.68	73447
2009-08-04	600.00	617.13	590.94	610.00	64117
2009-08-05	614.00	614.00	594.00	607.53	118390
2009-08-06	607.95	612.02	592.36	596.98	60729
2009-08-07	605.99	618.99	601.48	616.84	93262
2009-08-10	616.59	616.59	582.00	603.61	54482
2009-08-11	598.75	607.12	593.48	603.78	37713
2009-08-12	609.05	627.77	606.79	623.00	82325
2009-08-13	628.99	628.99	609.00	611.00	70200
2009-08-14	612.03	621.33	612.03	618.25	48203
2009-08-17	609.00	610.96	603.00	610.63	57372
2009-08-18	610.63	638.25	608.75	636.77	82017
2009-08-19	628.00	641.50	623.24	638.56	86544
2009-08-20	637.00	651.92	636.93	643.66	50340
2009-08-21	649.45	674.36	645.67	672.82	72286
2009-08-24	672.33	679.00	662.20	668.00	116155
2009-08-25	668.05	688.74	666.46	683.84	83269
2009-08-26	680.12	698.14	676.00	693.65	93744
2009-08-27	689.97	694.00	668.53	690.95	90433
2009-08-28	692.90	698.28	677.00	688.50	82744
2009-08-31	674.47	680.82	667.32	675.25	58706
2009-09-01	668.47	688.82	656.60	660.77	78669
2009-09-02	660.77	660.77	638.57	638.57	65204
2009-09-03	638.95	656.00	631.65	654.93	44661
2009-09-04	655.00	659.47	642.05	659.47	22976
2009-09-08	661.38	666.97	651.06	662.80	31174
2009-09-09	660.63	662.00	649.02	658.31	41747
2009-09-10	655.95	673.21	652.70	669.82	30136
2009-09-11	668.99	671.99	654.32	655.27	65841
2009-09-14	654.90	654.90	644.00	644.83	40045
2009-09-15	644.15	661.14	644.15	659.42	27820
2009-09-16	663.06	675.00	660.09	673.52	42920
2009-09-17	670.00	681.80	662.40	668.45	38228
2009-09-18	675.46	680.08	666.60	670.43	59316
2009-09-21	664.15	671.25	659.31	670.00	24793
2009-09-22	675.62	678.10	663.14	664.00	39803
2009-09-23	664.00	668.74	646.97	648.58	45199
2009-09-24	654.98	658.96	646.00	652.65	38620
2009-09-25	642.83	654.97	639.50	642.82	25657
2009-09-28	648.50	654.49	646.83	648.61	17314
2009-09-29	649.01	659.84	639.15	645.33	35688
2009-09-30	644.85	645.48	631.22	637.37	32679
2009-10-01	634.15	634.15	615.50	618.05	47951
2009-10-02	614.75	616.79	607.00	607.00	34204
2009-10-05	608.15	628.44	607.11	628.44	37511
2009-10-06	630.33	644.31	628.02	633.15	22131
2009-10-07	632.15	634.27	619.20	624.19	37740
2009-10-08	625.00	663.80	621.51	663.80	74829
2009-10-09	662.30	670.90	652.26	664.97	38348
2009-10-12	665.00	665.88	654.63	656.70	10641
2009-10-13	656.96	669.21	656.00	664.00	24718
2009-10-14	670.15	677.68	655.01	677.12	23610
2009-10-15	669.49	671.32	656.15	662.36	45938
2009-10-16	659.44	683.82	650.91	683.82	53155
2009-10-19	681.00	685.02	662.00	668.37	61118
2009-10-20	665.95	671.62	657.20	668.74	30423
2009-10-21	700.05	724.00	680.02	703.44	112067
2009-10-22	697.50	740.91	697.50	728.00	77365
2009-10-23	728.00	742.00	713.37	719.00	27612
2009-10-26	719.00	720.53	685.00	703.13	33955
2009-10-27	707.32	708.08	692.15	695.03	27429
2009-10-28	690.30	693.99	655.44	661.75	47641
2009-10-29	666.08	688.59	660.16	681.47	24496
2009-10-30	681.00	681.63	662.07	662.27	29487
2009-11-02	661.78	674.90	648.00	673.95	34602
2009-11-03	670.00	687.84	662.55	668.00	34693
2009-11-04	671.45	681.23	668.35	671.61	33762
2009-11-05	678.57	681.00	660.00	677.95	36432
2009-11-06	673.95	678.00	665.17	673.45	30435
2009-11-09	676.04	686.47	674.58	685.50	30473
2009-11-10	680.33	690.98	672.00	682.08	25440
2009-11-11	689.99	711.00	688.23	705.00	40656
2009-11-12	698.51	701.00	684.00	688.89	35130
2009-11-13	688.89	690.99	676.00	681.38	26356
2009-11-16	684.63	689.29	674.39	684.50	23820
2009-11-17	683.62	686.74	676.08	679.00	23108
2009-11-18	675.92	688.00	662.07	669.29	62122
2009-11-19	665.76	665.76	653.59	657.58	22797
2009-11-20	652.14	672.65	649.08	670.19	29226
2009-11-23	679.99	686.88	671.76	679.43	21243
2009-11-24	679.44	679.44	662.10	675.92	24870
2009-11-25	676.01	686.92	670.00	684.26	24263
2009-11-27	670.00	684.00	668.12	682.20	9200
2009-11-30	679.91	679.91	669.34	673.15	27950
2009-12-01	675.78	686.00	671.29	679.64	34332
2009-12-02	680.00	687.19	677.50	685.44	38627
2009-12-03	688.44	688.44	664.02	669.98	31249
2009-12-04	676.20	679.30	663.39	672.91	18746
2009-12-07	671.97	674.00	664.65	667.83	18900
2009-12-08	660.06	660.06	646.96	654.89	32207
2009-12-09	649.90	649.90	636.54	639.41	42050
2009-12-10	645.26	647.00	637.75	643.95	18305
2009-12-11	645.63	657.75	643.11	654.53	20197
2009-12-14	659.70	659.99	653.10	659.99	11038
2009-12-15	660.00	673.88	659.90	670.01	38070
2009-12-16	674.44	700.00	671.00	700.00	70839
2009-12-17	693.00	697.00	685.00	692.50	29465
2009-12-18	693.13	693.99	681.40	685.60	89255
2009-12-21	693.15	703.50	687.27	703.34	25872
2009-12-22	703.16	726.40	703.16	725.02	35471
2009-12-23	720.00	721.20	707.00	719.50	26632
2009-12-24	718.71	731.00	718.59	731.00	7198
2009-12-28	731.02	732.33	709.04	711.30	26239
2009-12-29	710.51	712.57	702.85	707.15	14189
2009-12-30	707.05	712.68	705.00	712.05	10184
2009-12-31	712.05	716.53	709.50	710.71	16247
2010-01-04	697.94	712.67	691.09	712.67	61864
2010-01-05	703.30	717.37	693.20	715.00	40193
2010-01-06	714.99	719.00	708.05	717.21	16085
2010-01-07	719.06	741.01	718.00	730.50	56723
2010-01-08	725.26	732.69	719.00	724.99	26992
2010-01-11	726.50	727.35	705.00	709.90	33923
2010-01-12	705.95	715.48	699.29	710.33	29018
2010-01-13	710.66	719.01	703.00	715.59	35694
2010-01-14	715.00	722.41	713.06	722.10	14456
2010-01-15	720.00	722.00	711.42	715.00	38645
2010-01-19	709.04	728.30	708.41	728.30	40061
2010-01-20	717.20	729.13	717.00	724.26	30900
2010-01-21	727.33	727.59	717.10	721.50	31643
2010-01-22	721.50	735.00	714.30	714.59	22561
2010-01-25	719.05	722.48	706.15	711.99	28061
2010-01-26	708.25	714.46	706.00	708.69	27532
2010-01-27	708.69	708.69	681.00	690.70	92487
2010-01-28	689.00	695.00	672.37	673.11	48622
2010-01-29	674.00	689.51	667.19	684.14	70143
2010-02-01	683.03	685.80	673.55	676.50	27818
2010-02-02	679.67	693.40	679.67	685.00	43104
2010-02-03	680.02	690.10	671.05	673.90	31792
2010-02-04	671.23	677.39	664.61	670.00	39472
2010-02-05	670.00	670.48	655.62	661.56	27364
2010-02-08	661.56	682.93	655.00	673.90	66426
2010-02-09	677.70	682.12	671.52	679.22	28209
2010-02-10	676.10	676.10	662.02	671.10	20639
2010-02-11	668.06	680.00	668.06	673.75	35277
2010-02-12	673.81	691.00	673.14	691.00	65139
2010-02-16	697.69	707.50	694.13	705.16	21785
2010-02-17	706.50	710.01	702.85	710.00	27717
2010-02-18	708.86	709.65	702.10	708.39	27103
2010-02-19	708.77	710.00	705.06	710.00	22097
2010-02-22	707.90	710.00	701.66	710.00	27549
2010-02-23	708.00	709.13	695.13	695.20	62313
2010-02-24	698.20	702.48	688.01	696.55	30744
2010-02-25	691.27	695.77	679.00	695.56	30034
2010-02-26	695.45	708.30	689.00	708.30	59676
2010-03-01	708.00	711.26	706.20	709.82	20480
2010-03-02	709.69	712.32	708.35	712.32	17651
2010-03-03	714.56	719.84	712.79	716.46	18110
2010-03-04	716.00	717.78	706.32	712.35	26625
2010-03-05	716.89	741.32	716.89	740.12	36870
2010-03-08	735.70	753.93	734.01	752.52	50659
2010-03-09	748.15	752.98	744.48	744.48	44491
2010-03-10	741.00	748.20	739.52	748.20	28500
2010-03-11	743.30	745.56	734.49	742.64	28974
2010-03-12	742.60	742.60	734.08	738.03	23682
2010-03-15	738.03	740.40	722.50	730.76	25947
2010-03-16	735.00	745.87	727.66	745.00	24594
2010-03-17	743.65	756.00	743.65	751.25	35645
2010-03-18	748.01	753.79	748.01	752.50	18455
2010-03-19	752.50	754.55	744.71	747.15	46382
2010-03-22	741.65	759.27	740.00	753.00	20951
2010-03-23	755.00	755.00	743.50	750.00	32235
2010-03-24	752.20	755.02	739.04	740.65	51309
2010-03-25	747.25	753.00	742.02	745.45	39901
2010-03-26	746.00	751.00	743.33	750.22	33385
2010-03-29	750.22	754.82	740.33	744.00	23210
2010-03-30	743.62	749.98	742.53	747.82	27462
2010-03-31	744.99	746.00	726.50	726.50	56250
2010-04-01	727.15	733.00	716.00	721.55	64490
2010-04-05	723.50	738.63	723.00	738.00	44135
2010-04-06	731.00	731.00	720.00	727.44	41110
2010-04-07	725.00	728.00	702.49	715.00	60002
2010-04-08	713.08	713.08	703.99	707.00	55172
2010-04-09	710.35	715.08	709.04	712.67	57386
2010-04-12	712.67	726.75	712.05	722.00	36842
2010-04-13	722.99	729.40	720.00	726.50	41626
2010-04-14	731.30	750.00	729.54	749.43	65941
2010-04-15	732.46	751.01	732.46	743.97	37664
2010-04-16	743.17	748.58	739.17	742.30	44192
2010-04-19	729.00	741.25	728.82	738.97	18799
2010-04-20	741.10	746.49	732.20	740.00	33919
2010-04-21	738.02	753.38	730.00	747.50	67006
2010-04-22	747.50	769.50	742.96	748.75	96519
2010-04-23	746.57	765.00	745.08	750.50	96405
2010-04-26	750.50	753.13	722.13	728.71	60294
2010-04-27	747.91	747.91	701.70	701.70	88661
2010-04-28	705.10	721.53	705.10	707.83	65051
2010-04-29	712.79	734.99	712.58	731.68	46898
2010-04-30	734.64	737.98	718.05	718.05	44437
2010-05-03	718.77	734.12	718.77	730.92	57265
2010-05-04	722.50	722.50	691.25	709.99	85387
2010-05-05	703.90	710.27	696.58	705.53	47293
2010-05-06	700.11	707.03	664.64	688.50	78181
2010-05-07	672.25	699.43	667.33	671.82	86799
2010-05-10	702.00	715.90	688.00	703.00	63904
2010-05-11	694.27	709.70	689.94	693.93	63856
2010-05-12	697.64	713.83	696.13	707.06	42483
2010-05-13	703.75	704.11	680.42	688.10	59273
2010-05-14	683.03	683.03	669.89	682.43	40930
2010-05-17	681.31	683.00	659.83	681.69	46416
2010-05-18	689.38	692.65	673.21	676.10	57180
2010-05-19	672.40	691.00	660.39	673.40	60643
2010-05-20	659.30	669.17	647.11	655.62	59401
2010-05-21	650.00	662.70	647.46	657.00	54597
2010-05-24	653.35	660.02	648.08	648.85	52102
2010-05-25	634.53	666.10	632.00	659.07	67004
2010-05-26	661.12	685.82	661.12	670.90	82623
2010-05-27	681.41	690.34	674.51	690.34	46369
2010-05-28	687.61	693.01	678.43	685.28	53045
2010-06-01	679.73	693.91	671.48	671.48	77993
2010-06-02	673.10	686.00	669.35	680.40	67197
2010-06-03	683.98	686.59	676.37	684.40	49085
2010-06-04	672.00	681.14	657.11	660.69	53941
2010-06-07	663.96	668.08	642.58	643.33	44193
2010-06-08	643.80	648.86	627.43	643.86	49223
2010-06-09	656.49	662.45	640.55	642.83	49792
2010-06-10	651.50	671.70	646.02	669.00	36274
2010-06-11	660.69	677.29	659.55	676.40	51745
2010-06-14	676.52	683.99	668.35	675.02	55214
2010-06-15	678.15	688.30	675.65	685.87	33894
2010-06-16	684.19	693.55	681.35	686.31	44050
2010-06-17	686.31	686.31	663.00	670.99	52204
2010-06-18	670.48	674.00	660.37	673.22	55449
2010-06-21	679.35	681.81	665.13	667.19	44250
2010-06-22	666.80	674.76	658.00	658.00	61680
2010-06-23	656.29	665.97	645.14	661.32	56017
2010-06-24	660.17	667.24	646.24	652.75	56952
2010-06-25	656.19	664.66	644.00	658.79	134277
2010-06-28	661.00	667.04	656.20	663.14	28402
2010-06-29	656.31	656.31	638.43	645.32	84463
2010-06-30	643.36	663.30	642.32	655.03	70695
2010-07-01	655.19	659.35	638.22	653.22	107039
2010-07-02	655.52	659.98	646.39	647.52	68121
2010-07-06	657.00	661.82	652.43	655.95	54895
2010-07-07	655.40	674.20	653.00	672.50	39571
2010-07-08	680.05	680.05	652.70	664.12	51387
2010-07-09	662.20	667.46	656.04	665.77	43219
2010-07-12	664.98	664.98	655.35	660.83	26456
2010-07-13	666.00	679.03	662.33	677.38	46338
2010-07-14	670.00	673.00	660.62	668.31	30834
2010-07-15	660.00	662.59	648.50	659.78	64820
2010-07-16	650.16	657.09	636.76	637.58	70619
2010-07-19	639.98	643.00	631.34	635.00	36748
2010-07-20	628.05	649.64	626.51	646.92	40928
2010-07-21	646.75	650.95	631.17	633.81	37284
2010-07-22	656.00	656.00	640.00	640.00	89003
2010-07-23	640.00	642.35	633.62	640.00	44402
2010-07-26	645.95	648.40	638.57	646.18	78598
2010-07-27	648.94	649.00	632.45	634.87	45466
2010-07-28	635.55	637.38	616.91	621.47	55931
2010-07-29	622.05	627.94	615.00	624.90	72268
2010-07-30	620.60	631.53	617.07	626.50	40133
2010-08-02	633.17	636.16	627.36	629.77	57516
2010-08-03	628.25	628.25	617.00	623.06	49255
2010-08-04	623.06	626.31	620.00	622.28	30960
2010-08-05	618.91	626.09	616.05	620.90	40846
2010-08-06	615.01	628.95	611.00	628.95	46139
2010-08-09	630.82	634.01	624.27	627.50	50050
2010-08-10	623.60	627.86	620.67	622.87	53594
2010-08-11	615.02	617.23	611.50	611.59	93635
2010-08-12	606.25	620.00	606.20	614.59	60480
2010-08-13	615.00	621.07	615.00	616.28	57885
2010-08-16	614.46	621.64	611.85	619.37	77020
2010-08-17	622.74	627.52	622.57	624.55	49705
2010-08-18	621.76	637.73	619.30	632.78	48336
2010-08-19	631.69	632.65	624.96	627.92	32072
2010-08-20	627.92	628.03	615.89	625.57	29099
2010-08-23	630.45	630.45	621.48	621.73	25500
2010-08-24	616.81	625.03	610.02	617.40	40972
2010-08-25	616.36	628.60	615.38	628.25	51848
2010-08-26	629.15	629.15	619.33	623.52	35974
2010-08-27	627.70	627.70	614.30	618.68	32180
2010-08-30	618.68	620.52	605.00	606.04	32671
2010-08-31	605.45	610.92	598.29	604.16	63231
2010-09-01	604.65	607.03	595.00	606.41	67221
2010-09-02	606.45	624.00	604.72	621.01	46128
2010-09-03	629.00	629.00	618.45	624.78	39547
2010-09-07	623.95	623.95	614.27	615.75	16044
2010-09-08	618.43	621.34	613.76	616.25	28585
2010-09-09	621.42	623.45	614.46	620.00	21880
2010-09-10	620.00	622.74	615.71	616.72	24050
2010-09-13	623.70	639.14	615.65	635.25	36787
2010-09-14	633.00	650.20	632.08	640.43	30565
2010-09-15	640.00	640.00	629.09	635.52	29411
2010-09-16	631.80	632.66	619.39	620.63	30782
2010-09-17	624.90	629.14	619.60	622.50	43356
2010-09-20	626.86	640.45	625.01	638.00	31357
2010-09-21	640.74	646.86	627.22	634.72	41375
2010-09-22	631.68	650.00	631.35	648.25	43999
2010-09-23	641.92	650.68	636.47	639.77	28695
2010-09-24	647.51	650.76	638.67	644.19	31975
2010-09-27	643.00	646.43	635.70	639.90	11222
2010-09-28	640.00	644.99	628.39	642.56	21480
2010-09-29	643.50	643.50	632.34	638.90	22762
2010-09-30	647.00	654.40	644.97	647.53	30282
2010-10-01	652.28	654.56	638.99	643.07	25306
2010-10-04	637.50	638.01	625.00	631.42	34607
2010-10-05	638.20	641.05	631.31	641.05	24550
2010-10-06	639.50	641.23	633.14	639.00	44665
2010-10-07	639.22	645.00	635.15	641.40	32848
2010-10-08	641.39	641.42	633.54	633.68	12723
2010-10-11	632.25	636.16	629.65	630.57	15481
2010-10-12	629.62	635.21	624.86	632.39	19470
2010-10-13	636.75	637.80	632.85	635.76	15602
2010-10-14	633.28	634.91	622.55	627.00	45346
2010-10-15	629.19	632.00	623.82	626.34	51078
2010-10-18	624.86	638.50	623.01	638.50	55719
2010-10-19	632.05	653.60	629.03	635.08	32839
2010-10-20	635.77	637.54	625.15	634.68	17826
2010-10-21	637.84	646.99	626.59	631.82	23298
2010-10-22	630.31	632.60	626.79	630.09	17263
2010-10-25	634.80	642.84	629.76	630.38	18624
2010-10-26	627.66	634.87	626.04	627.96	16301
2010-10-27	625.52	632.95	624.49	625.54	28534
2010-10-28	628.24	635.85	625.61	630.25	19096
2010-10-29	629.42	631.60	627.31	627.41	17971
2010-11-01	630.70	632.01	628.06	629.82	16151
2010-11-02	633.15	638.45	629.00	637.41	18384
2010-11-03	636.65	639.55	630.52	637.88	22899
2010-11-04	641.49	655.91	640.00	655.60	30442
2010-11-05	653.74	659.94	650.20	655.21	33225
2010-11-08	650.77	658.58	650.77	656.73	6712
2010-11-09	655.00	655.00	640.50	644.61	33066
2010-11-10	644.63	644.63	634.37	641.09	29999
2010-11-11	635.02	644.06	630.00	644.06	27980
2010-11-12	640.30	643.00	634.59	636.87	12107
2010-11-15	639.01	640.50	618.73	618.78	15857
2010-11-16	617.99	621.99	612.10	617.98	16481
2010-11-17	616.98	621.85	614.00	621.83	32581
2010-11-18	626.50	626.50	618.99	619.80	22289
2010-11-19	619.37	619.96	613.80	619.17	19406
2010-11-22	617.72	620.00	613.72	616.47	26538
2010-11-23	611.50	618.20	611.50	615.49	20078
2010-11-24	619.90	628.15	615.73	622.18	31076
2010-11-26	618.48	623.00	614.67	620.50	6682
2010-11-29	619.69	624.63	615.19	620.20	24059
2010-11-30	616.15	623.94	613.99	619.98	52387
2010-12-01	625.00	644.95	622.10	644.95	27819
2010-12-02	641.80	662.60	640.00	660.15	41810
2010-12-03	659.00	668.45	649.25	666.35	35879
2010-12-06	663.35	675.39	660.12	668.66	32945
2010-12-07	673.45	679.30	664.85	667.96	59265
2010-12-08	671.18	671.18	659.22	663.55	9651
2010-12-09	663.55	664.00	659.56	663.36	10931
2010-12-10	664.20	672.44	660.20	669.50	22526
2010-12-13	669.50	674.99	669.00	674.86	15310
2010-12-14	679.50	682.96	672.02	675.18	22331
2010-12-15	673.03	683.16	672.00	673.01	33043
2010-12-16	672.67	678.99	672.67	678.45	10392
2010-12-17	678.55	687.99	676.00	676.00	87987
2010-12-20	678.00	696.96	677.60	688.05	51817
2010-12-21	688.70	691.34	686.08	689.10	13012
2010-12-22	693.49	697.94	689.23	694.35	25036
2010-12-23	696.87	699.28	691.91	691.91	17118
2010-12-27	693.40	696.29	687.40	692.46	12422
2010-12-28	691.43	693.00	686.70	689.00	24059
2010-12-29	690.99	692.99	686.04	688.01	10924
2010-12-30	685.96	694.90	685.96	691.00	14196
2010-12-31	691.50	695.98	690.58	691.02	21891
2011-01-03	675.00	685.00	675.00	685.00	52855
2011-01-04	683.85	688.79	674.07	684.64	57046
2011-01-05	681.75	694.98	677.92	692.69	20225
2011-01-06	693.34	720.41	689.35	718.40	58297
2011-01-07	716.46	738.97	716.46	735.15	90165
2011-01-10	729.86	751.34	726.24	749.96	82751
2011-01-11	750.00	764.88	750.00	751.90	70863
2011-01-12	755.11	770.00	750.36	766.02	41771
2011-01-13	760.00	779.67	760.00	777.21	46963
2011-01-14	774.05	799.00	773.36	797.98	74169
2011-01-18	789.50	804.32	780.99	804.32	62681
2011-01-19	800.16	802.00	792.24	797.36	55694
2011-01-20	794.99	794.99	783.00	787.72	51308
2011-01-21	788.74	788.74	776.36	780.00	36103
2011-01-24	778.00	783.03	772.20	778.00	52315
2011-01-25	771.97	784.73	768.90	784.73	51612
2011-01-26	781.01	791.66	774.57	784.22	48425
2011-01-27	780.00	793.13	769.57	793.13	85665
2011-01-28	789.83	795.95	775.95	787.31	60285
2011-01-31	770.00	774.78	763.07	765.00	71877
2011-02-01	766.21	775.00	760.82	771.56	62417
2011-02-02	771.01	773.60	765.28	767.93	36977
2011-02-03	764.39	766.65	751.04	756.40	75705
2011-02-04	755.60	760.91	753.86	760.61	66218
2011-02-07	758.50	765.80	758.50	765.55	51160
2011-02-08	766.17	767.00	763.00	766.54	43273
2011-02-09	764.01	770.01	762.78	764.55	39646
2011-02-10	761.83	764.81	756.86	759.00	51753
2011-02-11	757.10	762.00	757.01	760.00	32082
2011-02-14	757.00	758.58	753.15	755.00	31781
2011-02-15	753.15	753.88	748.03	751.00	41272
2011-02-16	755.00	760.97	753.00	759.68	30041
2011-02-17	758.74	764.16	756.18	760.15	33745
2011-02-18	761.09	761.09	750.19	754.46	32296
2011-02-22	748.65	749.90	730.06	731.79	36540
2011-02-23	731.76	735.00	704.50	718.83	53255
2011-02-24	715.50	718.89	708.78	714.46	37019
2011-02-25	718.14	728.34	713.00	728.06	47133
2011-02-28	728.54	736.09	724.00	727.86	45707
2011-03-01	727.36	731.26	720.07	722.57	33127
2011-03-02	720.52	740.01	720.52	739.53	43226
2011-03-03	740.66	750.76	740.66	747.78	21951
2011-03-04	745.52	748.37	740.64	746.00	33276
2011-03-07	750.78	750.78	734.27	740.59	31928
2011-03-08	742.03	766.69	742.03	764.90	38890
2011-03-09	766.52	784.19	759.04	777.50	56136
2011-03-10	765.00	773.36	759.34	763.72	32010
2011-03-11	764.86	764.86	752.89	756.71	41825
2011-03-14	743.18	749.75	737.78	745.00	23079
2011-03-15	731.00	759.30	729.71	754.74	17787
2011-03-16	753.99	756.38	739.58	746.12	47848
2011-03-17	758.90	758.90	748.62	749.40	21709
2011-03-18	756.47	757.94	750.27	753.98	52532
2011-03-21	757.95	759.79	752.55	758.40	28028
2011-03-22	754.26	754.26	747.50	752.51	19737
2011-03-23	752.52	755.00	744.03	753.50	27393
2011-03-24	750.78	763.97	748.02	760.00	14490
2011-03-25	763.50	770.06	757.50	766.00	22711
2011-03-28	766.00	771.88	759.02	769.11	35592
2011-03-29	767.52	771.84	765.06	767.44	23672
2011-03-30	767.45	769.40	762.53	763.81	11153
2011-03-31	758.12	759.41	751.00	756.00	24911
2011-04-01	756.90	758.71	749.20	756.42	40238
2011-04-04	756.39	757.49	749.40	754.43	14912
2011-04-05	751.55	752.36	737.51	751.59	38075
2011-04-06	751.59	759.04	740.01	759.04	11155
2011-04-07	757.11	761.51	752.85	759.80	23397
2011-04-08	754.23	769.60	757.46	767.35	53696
2011-04-11	765.00	766.81	759.19	763.98	16728
2011-04-12	757.52	762.00	752.50	758.75	31720
2011-04-13	759.40	762.37	747.60	756.97	17991
2011-04-14	750.40	756.58	749.40	756.18	11380
2011-04-15	758.50	761.86	754.09	761.86	21860
2011-04-18	757.41	761.45	750.17	760.15	26038
2011-04-19	761.86	770.38	758.62	770.18	35427
2011-04-20	775.00	788.79	753.62	773.31	33224
2011-04-21	768.31	768.31	709.02	725.00	116211
2011-04-25	722.13	724.00	711.60	716.61	35770
2011-04-26	722.00	723.92	713.81	718.50	40976
2011-04-27	719.75	739.31	717.07	735.83	41049
2011-04-28	730.72	737.05	728.88	735.27	32588
2011-04-29	731.08	740.73	729.75	739.33	29794
2011-05-02	744.15	747.00	729.32	735.00	32466
2011-05-03	732.35	742.41	728.00	736.04	38877
2011-05-04	731.01	740.87	728.49	734.00	48490
2011-05-05	734.00	749.60	731.06	741.40	34951
2011-05-06	742.50	743.00	733.66	736.50	27719
2011-05-09	734.00	738.50	730.22	733.00	24389
2011-05-10	734.03	739.33	731.01	734.09	40810
2011-05-11	736.50	739.02	722.68	727.22	44847
2011-05-12	727.35	731.35	721.19	728.33	32838
2011-05-13	724.65	727.48	713.53	718.01	57474
2011-05-16	718.01	733.94	716.52	727.49	35606
2011-05-17	726.45	730.50	716.98	723.14	28922
2011-05-18	727.00	736.50	723.39	733.42	13273
2011-05-19	734.60	736.01	728.89	733.04	23533
2011-05-20	734.50	740.11	732.23	737.55	22788
2011-05-23	725.07	737.65	725.07	731.35	16618
2011-05-24	729.56	733.60	723.83	725.47	24705
2011-05-25	727.80	735.74	723.99	732.00	30711
2011-05-26	727.75	742.71	727.75	739.09	30187
2011-05-27	743.95	749.92	742.89	745.17	15684
2011-05-31	745.19	750.68	740.66	746.00	59116
2011-06-01	743.05	743.40	731.46	734.65	31235
2011-06-02	735.00	739.22	733.00	736.99	12220
2011-06-03	720.30	735.00	720.30	729.20	40465
2011-06-06	731.70	733.02	717.62	719.46	30985
2011-06-07	723.90	730.80	720.00	722.37	32392
2011-06-08	720.31	724.87	714.02	714.02	46663
2011-06-09	714.55	715.00	709.61	711.07	38678
2011-06-10	709.12	710.97	701.00	704.62	35529
2011-06-13	705.96	712.00	704.03	707.47	29848
2011-06-14	712.40	713.63	709.01	710.70	23475
2011-06-15	703.95	711.99	701.17	704.42	41716
2011-06-16	702.00	718.72	702.00	714.50	38422
2011-06-17	717.59	728.17	714.63	726.80	56834
2011-06-20	722.41	722.51	713.24	719.63	45545
2011-06-21	724.85	736.73	720.42	730.60	25471
2011-06-22	730.00	739.80	730.00	732.98	34446
2011-06-23	728.98	735.20	723.38	733.12	37304
2011-06-24	733.11	735.57	723.50	723.50	73462
2011-06-27	727.11	732.00	714.46	714.46	83212
2011-06-28	716.25	727.80	716.25	721.00	204306
2011-06-29	725.90	732.51	721.24	727.80	59435
2011-06-30	726.02	731.78	720.34	725.48	64347
2011-07-01	727.70	746.99	725.48	744.71	36954
2011-07-05	743.50	747.48	734.10	742.68	19653
2011-07-06	738.00	751.52	738.00	744.05	20641
2011-07-07	745.02	760.37	745.02	758.36	17447
2011-07-08	742.55	750.41	742.55	750.41	11697
2011-07-11	742.56	742.56	723.93	726.70	25565
2011-07-12	720.47	732.08	718.79	726.63	36950
2011-07-13	729.00	732.52	723.84	723.84	25104
2011-07-14	726.00	736.56	725.01	727.20	35972
2011-07-15	727.20	729.80	708.11	710.65	33532
2011-07-18	706.17	708.88	694.27	702.85	21011
2011-07-19	706.17	713.87	704.00	708.80	36629
2011-07-20	710.15	714.60	706.84	714.20	41468
2011-07-21	717.50	721.95	711.55	719.00	41097
2011-07-22	712.00	712.78	695.93	703.31	36569
2011-07-25	699.85	708.64	694.15	704.24	34810
2011-07-26	700.59	702.16	693.38	696.22	30852
2011-07-27	693.75	695.96	678.01	680.87	33786
2011-07-28	682.00	696.16	676.13	679.00	49671
2011-07-29	676.71	690.57	674.29	680.09	55006
2011-08-01	693.00	693.00	678.57	682.74	38720
2011-08-02	681.89	683.01	658.80	663.11	48600
2011-08-03	666.18	666.18	646.78	649.54	131006
2011-08-04	645.00	649.84	620.48	621.48	44285
2011-08-05	628.75	635.76	617.50	629.29	59750
2011-08-08	620.50	625.73	586.19	592.58	146863
2011-08-09	605.94	605.94	555.58	596.59	109327
2011-08-10	583.85	590.77	570.00	577.28	71625
2011-08-11	581.97	595.08	570.00	588.22	62070
2011-08-12	595.00	603.27	587.56	601.82	81329
2011-08-15	603.21	615.94	600.18	613.18	36863
2011-08-16	605.64	630.33	602.70	620.85	40792
2011-08-17	623.99	631.40	613.83	621.68	52631
2011-08-18	612.50	612.50	584.77	600.00	75195
2011-08-19	594.25	598.73	584.92	587.50	55446
2011-08-22	596.94	602.77	587.10	597.17	59581
2011-08-23	594.58	603.38	587.00	599.60	63917
2011-08-24	595.62	611.19	589.63	608.00	60228
2011-08-25	611.34	621.15	603.24	615.12	33214
2011-08-26	614.60	624.73	602.50	616.50	58891
2011-08-29	625.55	625.55	614.29	618.30	93713
2011-08-30	619.27	637.47	616.38	636.75	83376
2011-08-31	637.50	654.70	634.28	636.50	57139
2011-09-01	642.50	650.71	637.51	644.00	64510
2011-09-02	635.00	643.11	628.24	634.94	58715
2011-09-06	627.50	627.50	610.46	623.31	81292
2011-09-07	631.90	632.34	623.22	630.17	46068
2011-09-08	625.04	634.61	622.55	633.50	37545
2011-09-09	630.90	630.90	610.18	614.00	51409
2011-09-12	607.40	616.24	603.08	615.85	44105
2011-09-13	617.60	624.78	613.74	616.50	55635
2011-09-14	620.60	636.23	620.51	631.16	57753
2011-09-15	631.97	633.03	618.01	630.73	44469
2011-09-16	627.16	632.51	621.41	623.50	86807
2011-09-19	619.95	644.00	612.81	642.11	62939
2011-09-20	645.02	652.00	634.53	635.63	45722
2011-09-21	629.27	634.00	616.01	618.42	33398
2011-09-22	612.50	614.90	601.38	606.00	49973
2011-09-23	603.05	610.45	600.78	609.02	42709
2011-09-26	610.42	618.40	605.33	618.40	24541
2011-09-27	627.00	636.03	619.53	620.98	23677
2011-09-28	622.51	627.44	606.02	611.50	26129
2011-09-29	617.50	620.03	605.63	614.16	19916
2011-09-30	610.50	614.40	602.33	603.98	41486
2011-10-03	601.50	606.00	563.25	575.28	72024
2011-10-04	571.00	588.91	554.71	587.37	44222
2011-10-05	587.39	606.30	577.56	603.00	35365
2011-10-06	598.50	602.75	589.72	593.75	87982
2011-10-07	598.50	616.34	590.07	607.70	42033
2011-10-10	611.28	631.00	611.28	629.24	22454
2011-10-11	623.85	633.25	617.55	626.20	39574
2011-10-12	633.97	637.50	628.36	634.90	38815
2011-10-13	631.67	639.99	627.21	632.00	37625
2011-10-14	634.90	638.51	626.00	634.12	22935
2011-10-17	633.19	633.19	617.01	624.99	27178
2011-10-18	630.10	659.00	620.00	655.00	44796
2011-10-19	657.52	666.53	648.04	649.14	57713
2011-10-20	645.16	649.89	637.51	642.83	44480
2011-10-21	649.00	651.60	639.47	646.75	44521
2011-10-24	648.60	657.50	642.16	653.46	70145
2011-10-25	647.00	651.50	625.51	633.73	53161
2011-10-26	636.04	641.87	621.00	629.75	41155
2011-10-27	642.00	661.25	635.56	650.16	48438
2011-10-28	651.71	659.95	648.01	652.00	34459
2011-10-31	650.94	650.94	640.00	642.75	53676
2011-11-01	637.50	638.00	621.87	629.02	54393
2011-11-02	634.70	637.56	627.50	632.00	25791
2011-11-03	632.34	641.99	628.38	636.00	51363
2011-11-04	634.00	634.08	624.15	632.80	24424
2011-11-07	633.89	640.00	622.74	637.80	30355
2011-11-08	635.50	646.89	630.11	642.95	41907
2011-11-09	627.20	636.00	617.51	626.00	105253
2011-11-10	634.00	640.75	625.45	637.06	33278
2011-11-11	642.80	647.30	633.60	643.64	27996
2011-11-14	643.64	643.76	633.58	638.43	25304
2011-11-15	634.20	640.00	630.83	637.81	21840
2011-11-16	632.50	647.48	630.35	639.61	39556
2011-11-17	643.00	650.12	634.69	637.30	40477
2011-11-18	636.25	636.51	626.04	630.47	47845
2011-11-21	628.50	628.50	614.12	626.35	26636
2011-11-22	624.96	644.00	623.14	641.41	43056
2011-11-23	632.45	638.02	623.40	625.93	32948
2011-11-25	628.19	631.44	613.77	626.88	8866
2011-11-28	636.75	636.95	626.02	631.75	40607
2011-11-29	634.46	652.19	633.00	643.16	41612
2011-11-30	656.00	678.73	654.70	669.85	99353
2011-12-01	668.19	677.78	664.18	664.55	51598
2011-12-02	669.75	673.88	663.90	671.24	27226
2011-12-05	679.49	692.19	677.22	682.10	19522
2011-12-06	679.63	689.35	677.50	687.08	24920
2011-12-07	682.50	688.47	675.00	684.08	17964
2011-12-08	676.15	676.57	662.85	665.64	24009
2011-12-09	674.80	677.49	667.39	676.20	16255
2011-12-12	673.70	673.70	655.01	665.85	17605
2011-12-13	670.02	670.02	634.17	645.11	51617
2011-12-14	643.71	644.93	627.51	629.02	34160
2011-12-15	632.11	643.70	631.00	640.15	43728
2011-12-16	640.15	656.94	640.15	656.29	47884
2011-12-19	655.00	657.80	638.16	641.18	18470
2011-12-20	649.90	660.73	649.90	660.00	30379
2011-12-21	657.10	675.54	650.97	675.54	43476
2011-12-22	678.17	678.81	672.50	676.01	27430
2011-12-23	675.20	676.73	668.01	675.00	38536
2011-12-27	673.24	676.32	669.40	672.26	7053
2011-12-28	671.00	671.00	662.40	666.13	18487
2011-12-29	670.11	686.79	670.00	685.00	17230
2011-12-30	686.00	689.67	682.16	686.00	10816
2012-01-03	696.23	712.12	692.50	703.16	82655
2012-01-04	700.50	707.26	695.10	705.01	17100
2012-01-05	705.01	718.66	693.37	715.00	17762
2012-01-06	712.00	720.91	707.65	711.63	22670
2012-01-09	714.75	717.26	709.00	712.56	15767
2012-01-10	713.45	717.43	705.86	711.00	32859
2012-01-11	709.00	719.99	702.53	717.25	59867
2012-01-12	712.00	720.56	700.01	717.25	30935
2012-01-13	707.61	728.70	701.82	724.83	39566
2012-01-17	729.10	731.69	718.22	723.18	23577
2012-01-18	726.94	753.62	721.00	752.70	58386
2012-01-19	751.00	757.00	746.83	755.08	51853
2012-01-20	752.00	759.13	742.56	744.69	14815
2012-01-23	744.35	748.68	732.60	738.88	29305
2012-01-24	730.31	741.48	728.27	739.28	31980
2012-01-25	738.91	755.30	733.50	746.84	55094
2012-01-26	723.00	729.80	692.54	700.65	143467
2012-01-27	700.28	705.59	688.50	698.26	105900
2012-01-30	695.00	702.16	686.79	702.00	43281
2012-01-31	704.90	708.50	688.46	693.25	42174
2012-02-01	700.25	721.77	697.99	716.63	46079
2012-02-02	716.63	718.00	707.04	712.50	12868
2012-02-03	723.90	736.55	720.57	728.01	28006
2012-02-06	728.01	734.11	718.92	722.15	9786
2012-02-07	719.25	724.99	715.31	723.00	12262
2012-02-08	720.14	723.99	710.00	719.24	24505
2012-02-09	719.80	726.85	711.99	717.00	35615
2012-02-10	710.33	710.51	701.00	703.64	29205
2012-02-13	707.90	722.50	701.08	721.48	30995
2012-02-14	718.03	726.94	710.39	722.52	26766
2012-02-15	720.95	727.49	710.01	718.07	23314
2012-02-16	716.99	720.04	713.00	715.96	9766
2012-02-17	711.17	718.17	709.27	714.00	16312
2012-02-21	715.45	718.15	705.78	711.42	17731
2012-02-22	706.75	708.50	696.31	699.07	44360
2012-02-23	695.60	701.84	693.99	698.98	26426
2012-02-24	701.20	702.85	677.89	679.53	29352
2012-02-27	676.26	694.24	674.06	693.57	24802
2012-02-28	692.71	695.38	680.08	684.10	26390
2012-02-29	684.77	701.33	684.77	692.00	52193
2012-03-01	695.96	699.37	686.31	690.01	44678
2012-03-02	687.82	691.38	685.30	688.51	19139
2012-03-05	685.15	691.29	683.05	689.14	18310
2012-03-06	682.24	682.24	667.98	671.00	43569
2012-03-07	671.00	696.72	669.44	695.88	55877
2012-03-08	687.53	706.17	687.53	703.57	23884
2012-03-09	707.59	725.75	703.70	721.46	60952
2012-03-12	718.37	725.54	717.67	723.90	48456
2012-03-13	725.01	743.18	721.02	740.73	42020
2012-03-14	735.80	743.85	733.87	736.15	22749
2012-03-15	738.67	745.76	736.00	741.70	52363
2012-03-16	747.25	749.01	739.04	743.40	52542
2012-03-19	738.44	747.86	735.02	741.02	26426
2012-03-20	732.35	734.00	724.23	731.00	28796
2012-03-21	732.55	740.00	730.32	735.00	26084
2012-03-22	726.67	738.16	726.67	736.75	39795
2012-03-23	720.05	730.96	720.00	727.00	26570
2012-03-26	731.00	735.20	724.57	735.20	23302
2012-03-27	739.90	747.15	738.00	744.20	29048
2012-03-28	740.09	745.27	736.99	745.27	19832
2012-03-29	736.98	743.11	729.05	740.59	19978
2012-03-30	741.12	741.12	726.33	726.33	29217
2012-04-02	726.92	726.92	711.75	719.80	41626
2012-04-03	722.74	734.25	718.74	734.25	20580
2012-04-04	720.10	737.36	720.10	736.20	28950
2012-04-05	731.11	739.32	730.98	737.00	22956
2012-04-09	727.51	735.60	726.00	734.05	29307
2012-04-10	730.02	735.00	723.41	723.69	47093
2012-04-11	731.30	744.20	726.00	742.70	29052
2012-04-12	742.00	762.50	738.05	757.23	34629
2012-04-13	757.03	757.11	746.10	748.78	21784
2012-04-16	753.50	757.01	745.93	750.53	36975
2012-04-17	756.95	764.41	756.95	762.03	39803
2012-04-18	762.50	762.50	752.50	758.55	22869
2012-04-19	754.00	762.00	751.60	756.97	39774
2012-04-20	763.20	774.40	759.98	773.58	32418
2012-04-23	760.00	766.33	749.00	763.00	27129
2012-04-24	760.00	774.42	757.98	761.38	40517
2012-04-25	767.72	777.00	767.72	774.95	25444
2012-04-26	767.04	784.50	766.50	783.88	44394
2012-04-27	785.00	799.51	783.91	796.88	49940
2012-04-30	794.81	794.81	781.11	783.94	19454
2012-05-01	784.00	799.00	784.00	792.00	11879
2012-05-02	784.31	818.00	784.31	813.99	65627
2012-05-03	809.95	811.68	794.88	796.75	32411
2012-05-04	787.00	802.25	787.00	798.70	18381
2012-05-07	805.40	816.72	798.58	813.90	44388
2012-05-08	807.57	817.50	797.69	815.10	37606
2012-05-09	808.91	814.09	801.46	805.00	69651
2012-05-10	810.00	812.49	782.53	792.00	37072
2012-05-11	784.00	812.89	784.00	812.25	34351
2012-05-14	812.26	825.62	806.53	816.11	36823
2012-05-15	815.33	834.97	807.51	828.42	45136
2012-05-16	836.50	837.68	813.01	814.44	53536
2012-05-17	808.30	812.29	779.24	779.69	70303
2012-05-18	784.55	785.00	762.98	765.71	42315
2012-05-21	765.11	780.04	761.05	776.02	23195
2012-05-22	782.97	799.42	776.04	792.47	38439
2012-05-23	792.46	809.24	786.08	808.00	42359
2012-05-24	811.50	821.38	807.50	820.63	27843
2012-05-25	824.38	836.85	814.94	832.53	53496
2012-05-29	839.94	839.94	825.19	834.20	45126
2012-05-30	825.00	825.00	795.25	801.50	48407
2012-05-31	804.50	806.55	787.00	804.80	44392
2012-06-01	792.51	792.51	769.57	774.00	22774
2012-06-04	778.90	778.90	744.00	750.75	75967
2012-06-05	755.65	766.84	751.64	760.90	44586
2012-06-06	770.50	783.73	767.50	779.92	34675
2012-06-07	785.07	794.19	772.00	788.73	53217
2012-06-08	786.78	794.91	780.02	792.91	15400
2012-06-11	795.35	803.12	773.50	775.40	40018
2012-06-12	781.00	784.96	767.50	779.67	45098
2012-06-13	771.95	781.90	762.31	768.12	29937
2012-06-14	772.50	792.00	769.00	789.92	45216
2012-06-15	792.25	794.00	780.90	783.21	63914
2012-06-18	781.80	801.69	780.15	798.85	21455
2012-06-19	798.89	807.82	798.59	802.94	31393
2012-06-20	804.00	806.75	793.13	802.75	24747
2012-06-21	802.75	804.47	789.07	792.90	21572
2012-06-22	793.50	810.00	790.06	810.00	99285
2012-06-25	798.50	804.23	792.66	800.55	22958
2012-06-26	799.00	827.00	799.00	818.00	30498
2012-06-27	821.36	855.00	818.60	829.00	50980
2012-06-28	826.85	842.90	819.85	838.37	29836
2012-06-29	851.95	854.76	843.48	850.00	51143
2012-07-02	853.60	853.60	831.00	851.01	64974
2012-07-03	846.05	852.63	840.95	846.85	18621
2012-07-05	846.83	861.95	833.40	859.58	51575
2012-07-06	851.30	868.28	849.96	865.00	30494
2012-07-09	862.30	862.30	845.41	857.96	22565
2012-07-10	859.47	866.22	846.05	855.31	32535
2012-07-11	855.47	858.60	839.03	847.44	14532
2012-07-12	842.62	855.73	841.39	847.68	24683
2012-07-13	851.30	867.75	851.30	864.82	26173
2012-07-16	861.15	879.99	852.56	868.00	31473
2012-07-17	866.00	874.85	849.14	866.22	28119
2012-07-18	859.50	875.19	856.95	866.43	19648
2012-07-19	845.05	846.99	732.88	744.85	195412
2012-07-20	747.49	775.00	737.29	761.95	90784
2012-07-23	757.55	760.47	737.00	745.51	129713
2012-07-24	745.51	753.01	725.13	728.00	93932
2012-07-25	738.00	739.99	721.56	737.00	143522
2012-07-26	745.69	773.90	741.43	764.71	72317
2012-07-27	764.71	782.54	759.40	779.13	53642
2012-07-30	779.13	783.00	771.64	778.00	88978
2012-07-31	776.29	778.05	764.00	773.98	70835
2012-08-01	781.50	793.98	773.46	791.15	70497
2012-08-02	783.00	801.52	783.00	793.55	57716
2012-08-03	803.85	808.60	785.96	792.70	45517
2012-08-06	791.61	809.85	791.61	803.56	32972
2012-08-07	814.90	818.49	798.30	817.08	62909
2012-08-08	816.79	831.97	814.10	831.97	49718
2012-08-09	828.65	838.95	826.00	834.98	45788
2012-08-10	837.50	837.50	820.03	830.60	22016
2012-08-13	835.00	835.00	814.50	833.24	40084
2012-08-14	836.85	836.98	818.00	824.16	43421
2012-08-15	826.71	826.90	820.29	824.25	43942
2012-08-16	820.10	843.72	820.10	839.10	46551
2012-08-17	840.11	843.84	830.75	843.76	20179
2012-08-20	838.10	838.10	809.29	813.17	42113
2012-08-21	815.31	821.11	804.61	805.90	37419
2012-08-22	813.13	814.17	797.21	802.95	115369
2012-08-23	795.20	808.54	795.20	804.15	71135
2012-08-24	805.53	822.66	805.53	821.46	14162
2012-08-27	825.84	825.84	811.06	814.70	24188
2012-08-28	811.50	828.51	808.16	820.21	25355
2012-08-29	819.54	820.34	811.15	817.00	22937
2012-08-30	811.23	824.68	809.21	820.41	24026
2012-08-31	827.50	836.91	817.42	828.18	16925
2012-09-04	825.90	850.99	816.45	847.35	55350
2012-09-05	844.50	851.82	835.18	844.09	50155
2012-09-06	843.26	860.00	839.10	851.82	53808
2012-09-07	852.89	858.00	848.66	853.81	27183
2012-09-10	855.80	855.80	843.65	848.56	20589
2012-09-11	843.95	849.21	836.86	846.78	31551
2012-09-12	847.01	856.00	841.08	845.69	34378
2012-09-13	848.44	869.55	838.53	864.99	43488
2012-09-14	872.93	875.00	860.00	872.55	47873
2012-09-17	868.50	871.99	860.38	864.00	53380
2012-09-18	862.11	865.73	851.01	857.41	24538
2012-09-19	853.01	868.20	851.56	866.65	22792
2012-09-20	864.89	865.82	857.48	860.13	42707
2012-09-21	863.85	864.55	847.43	860.30	103423
2012-09-24	855.85	862.00	852.00	858.25	30283
2012-09-25	859.75	869.54	854.73	861.78	60753
2012-09-26	861.00	862.00	833.55	841.95	57356
2012-09-27	847.45	852.98	839.41	848.24	24950
2012-09-28	845.96	850.11	842.00	844.50	25381
2012-10-01	845.56	855.79	833.88	843.29	40040
2012-10-02	841.61	852.42	830.00	851.79	18444
2012-10-03	853.00	869.52	853.00	861.50	35867
2012-10-04	863.78	872.91	860.90	872.91	14016
2012-10-05	873.16	886.38	872.46	881.06	23325
2012-10-08	878.05	881.40	872.02	875.20	9606
2012-10-09	870.22	876.50	860.00	864.14	17198
2012-10-10	863.00	877.63	863.00	872.21	21489
2012-10-11	875.25	879.30	864.24	864.30	9759
2012-10-12	866.54	870.70	847.08	865.00	35995
2012-10-15	869.94	879.32	863.43	879.32	12734
2012-10-16	881.26	886.69	872.52	877.62	35328
2012-10-17	885.75	902.13	875.99	875.99	54935
2012-10-18	888.79	915.05	888.79	906.93	33248
2012-10-19	905.00	915.05	893.66	905.00	32027
2012-10-22	905.80	905.80	886.96	900.60	27486
2012-10-23	894.75	902.99	890.08	902.99	34952
2012-10-24	908.00	908.00	897.40	902.01	47896
2012-10-25	905.89	908.95	889.06	899.00	42319
2012-10-26	895.35	906.21	887.75	902.73	41133
2012-10-31	901.91	906.58	894.33	903.74	19753
2012-11-01	905.00	919.18	902.49	918.99	42448
2012-11-02	919.31	919.31	898.89	905.39	17476
2012-11-05	906.03	912.75	897.06	911.60	18525
2012-11-06	909.92	920.59	907.38	913.01	25694
2012-11-07	909.74	923.26	902.66	914.69	80724
2012-11-08	913.91	920.02	902.30	914.50	28106
2012-11-09	908.95	913.69	891.51	891.54	19673
2012-11-12	891.99	895.99	871.68	874.30	27233
2012-11-13	869.98	872.95	858.41	866.00	17377
2012-11-14	867.00	867.00	842.39	848.77	18565
2012-11-15	844.71	851.99	832.40	847.59	41628
2012-11-16	844.00	873.63	838.88	869.42	30878
2012-11-19	882.80	893.06	871.06	876.84	27018
2012-11-20	881.11	893.84	876.49	891.20	13704
2012-11-21	897.75	902.84	887.07	895.73	9904
2012-11-23	892.09	907.80	892.09	907.80	7340
2012-11-26	903.00	906.00	884.55	895.96	13364
2012-11-27	901.00	906.39	882.30	893.95	29379
2012-11-28	888.40	900.26	880.34	892.07	34862
2012-11-29	899.89	903.60	887.95	893.68	21887
2012-11-30	875.04	903.80	875.04	899.84	63416
2012-12-03	904.95	904.95	884.15	888.15	55446
2012-12-04	891.10	910.00	888.32	909.32	60106
2012-12-05	905.25	906.59	880.00	892.47	36167
2012-12-06	890.99	897.90	871.39	886.00	58367
2012-12-07	886.07	898.92	872.75	895.30	63534
2012-12-10	897.50	909.40	883.84	902.06	41080
2012-12-11	901.87	911.51	892.81	910.86	49093
2012-12-12	915.00	940.00	910.12	929.99	66043
2012-12-13	930.00	935.96	913.58	926.45	48986
2012-12-14	926.46	930.64	910.05	917.52	49421
2012-12-17	920.75	938.95	920.75	938.55	38111
2012-12-18	936.05	959.78	936.05	956.62	43626
2012-12-19	958.10	958.10	936.47	950.99	41602
2012-12-20	948.90	966.93	947.37	959.25	43728
2012-12-21	951.20	954.00	928.00	943.02	104747
2012-12-24	943.85	943.85	935.12	942.91	3874
2012-12-26	943.85	952.00	928.65	931.05	18968
2012-12-27	934.14	938.11	920.00	933.83	19394
2012-12-28	934.00	940.95	926.92	932.50	19080
2012-12-31	932.52	948.81	920.00	920.00	35910
2013-01-02	935.00	949.36	920.00	930.13	57517
2013-01-03	930.98	968.79	930.00	949.00	39755
2013-01-04	946.01	954.81	942.32	954.49	21078
2013-01-07	948.00	971.49	948.00	966.89	19847
2013-01-08	968.69	974.98	960.02	974.50	24396
2013-01-09	979.40	993.18	971.65	981.63	31538
2013-01-10	988.13	988.13	966.19	969.92	25264
2013-01-11	971.98	975.38	955.18	971.33	27156
2013-01-14	975.75	978.94	960.00	968.40	23097
2013-01-15	965.20	980.00	963.50	978.65	30168
2013-01-16	974.00	974.00	967.06	973.58	20769
2013-01-17	978.75	987.99	977.50	978.00	41788
2013-01-18	980.55	985.77	965.02	970.00	54008
2013-01-22	973.84	974.23	963.57	968.55	32423
2013-01-23	974.00	987.95	971.10	981.69	49964
2013-01-24	995.00	1026.79	993.12	1000.89	56750
2013-01-25	996.11	1043.22	996.11	1034.40	41916
2013-01-28	1033.75	1040.10	1002.34	1024.00	65582
2013-01-29	1028.97	1033.80	1008.09	1031.49	31561
2013-01-30	1034.80	1055.94	1029.13	1040.86	43217
2013-01-31	1032.02	1040.25	1019.01	1029.66	29309
2013-02-01	1033.85	1046.22	1008.70	1023.00	19642
2013-02-04	1021.99	1028.00	1008.78	1009.93	19463
2013-02-05	1013.00	1023.25	995.29	1013.75	19596
2013-02-06	1011.96	1019.95	999.36	1006.98	17891
2013-02-07	1006.85	1006.85	999.44	1006.47	15262
2013-02-08	1007.88	1014.11	1002.09	1004.17	8933
2013-02-11	1006.58	1020.70	1002.06	1011.00	27140
2013-02-12	1014.00	1033.99	1011.12	1032.00	24034
2013-02-13	1036.50	1043.91	1030.75	1038.91	16230
2013-02-14	1040.00	1041.39	1025.69	1030.26	32446
2013-02-15	1033.00	1046.89	1032.54	1039.70	23406
2013-02-19	1038.45	1046.00	1012.00	1019.74	33236
2013-02-20	1021.38	1021.38	975.17	980.00	35692
2013-02-21	981.88	988.27	961.35	981.42	65618
2013-02-22	988.88	1011.00	986.49	998.53	53292
2013-02-25	1008.40	1008.40	975.01	982.00	54493
2013-02-26	980.24	1005.98	980.24	1001.41	71675
2013-02-27	1001.38	1026.00	998.40	1024.07	13695
2013-02-28	1023.69	1030.00	1003.80	1009.20	30228
2013-03-01	1000.60	1021.00	996.10	1014.39	20518
2013-03-04	1012.90	1029.17	1005.03	1023.80	32044
2013-03-05	1027.00	1051.00	1027.00	1040.22	15088
2013-03-06	1046.75	1050.02	1039.66	1044.00	38858
2013-03-07	1045.80	1050.02	1040.40	1043.90	24452
2013-03-08	1047.90	1049.52	1035.18	1046.00	33915
2013-03-11	1048.95	1048.95	1039.00	1045.56	26733
2013-03-12	1045.00	1045.29	1030.99	1038.60	29306
2013-03-13	1041.50	1041.50	1032.00	1035.00	36938
2013-03-14	1039.28	1050.30	1037.00	1045.36	67166
2013-03-15	1039.26	1045.16	1036.68	1044.61	55633
2013-03-18	1036.45	1048.00	1035.00	1046.95	30095
2013-03-19	1048.56	1079.00	1048.43	1075.45	45226
2013-03-20	1078.31	1086.00	1073.00	1080.08	35811
2013-03-21	1078.94	1079.45	1045.00	1049.25	48137
2013-03-22	1050.83	1056.99	1048.18	1056.00	17600
2013-03-25	1057.12	1066.81	1052.26	1063.90	34244
2013-03-26	1065.50	1071.00	1058.00	1068.48	31957
2013-03-27	1069.00	1100.00	1035.32	1077.55	16874
2013-03-28	1082.00	1088.19	1075.06	1080.11	10034
2013-04-01	1065.10	1084.00	1056.19	1070.35	18220
2013-04-02	1075.00	1075.00	1040.09	1061.97	14061
2013-04-03	1060.35	1062.99	1029.00	1033.95	20016
2013-04-04	1032.85	1041.99	1021.65	1041.99	43513
2013-04-05	1034.67	1048.00	1019.01	1046.75	33930
2013-04-08	1047.02	1069.01	1038.11	1063.32	15997
2013-04-09	1064.34	1066.00	1045.00	1053.11	26540
2013-04-10	1053.25	1054.00	1036.00	1038.00	49328
2013-04-11	1034.99	1042.79	1023.59	1042.79	40378
2013-04-12	1038.90	1044.73	1013.02	1014.00	45070
2013-04-15	1009.39	1010.00	984.17	992.25	39802
2013-04-16	994.60	1016.79	960.78	1016.78	39644
2013-04-17	1010.00	1013.00	1000.00	1009.00	41504
2013-04-18	1015.50	1015.50	984.38	995.97	51578
2013-04-19	991.00	1006.13	986.35	1006.13	57067
2013-04-22	947.50	985.01	910.00	983.50	117196
2013-04-23	989.15	1007.00	986.01	1002.99	44398
2013-04-24	1006.82	1026.23	981.00	990.00	62024
2013-04-25	998.29	1007.98	983.46	1000.39	27000
2013-04-26	1005.00	1023.42	995.15	1018.46	15689
2013-04-29	1018.10	1027.69	1010.39	1018.36	29216
2013-04-30	1024.25	1032.83	1013.02	1030.00	28041
2013-05-01	1023.25	1030.00	1007.20	1015.59	35323
2013-05-02	1020.55	1027.65	1008.90	1023.69	38026
2013-05-03	1027.85	1042.01	1013.04	1022.20	49544
2013-05-06	1023.75	1023.75	1002.45	1017.86	36937
2013-05-07	1015.40	1016.88	991.20	1002.64	48556
2013-05-08	1000.35	1006.80	993.20	1003.28	21684
2013-05-09	1001.00	1006.97	993.95	997.00	67853
2013-05-10	1005.66	1010.08	1001.60	1004.42	29083
2013-05-13	996.50	1011.23	992.03	996.00	44347
2013-05-14	999.75	1010.00	995.07	997.40	44660
2013-05-15	994.95	1012.22	994.95	1010.95	11370
2013-05-16	1006.50	1011.00	990.70	1001.83	45099
2013-05-17	1006.50	1016.54	1001.57	1006.00	35012
2013-05-20	1003.35	1009.89	997.50	1001.45	22732
2013-05-21	1002.57	1002.57	994.50	1000.12	26340
2013-05-22	1004.50	1012.00	992.40	1001.35	24371
2013-05-23	997.92	1006.70	992.53	1004.00	18624
2013-05-24	996.42	999.00	977.84	995.31	18196
2013-05-28	1006.90	1014.72	999.75	1007.22	26324
2013-05-29	1002.98	1003.92	981.00	986.94	41136
2013-05-30	988.50	994.00	981.39	984.51	23283
2013-05-31	980.36	991.63	977.03	983.31	28109
2013-06-03	987.79	987.79	976.99	983.35	31488
2013-06-04	985.00	989.87	957.53	964.00	62110
2013-06-05	958.93	963.08	943.20	950.90	39839
2013-06-06	951.00	972.98	947.83	972.98	44589
2013-06-07	976.94	985.00	967.60	983.00	31999
2013-06-10	983.00	983.00	964.10	966.22	35334
2013-06-11	954.75	964.14	948.00	952.36	43899
2013-06-12	956.27	956.27	935.25	939.05	41218
2013-06-13	943.49	962.00	939.53	956.89	36256
2013-06-14	961.80	970.97	959.10	963.60	27339
2013-06-17	967.95	987.48	967.43	983.34	30417
2013-06-18	987.50	991.98	981.54	987.29	21428
2013-06-19	983.55	985.00	967.51	969.99	36210
2013-06-20	962.50	967.00	930.00	939.33	36692
2013-06-21	941.40	941.42	907.56	915.25	83943
2013-06-24	907.74	921.88	885.43	916.15	39507
2013-06-25	924.11	935.35	905.97	913.99	57260
2013-06-26	923.00	926.78	903.60	907.23	43176
2013-06-27	910.98	932.23	907.00	930.00	37041
2013-06-28	926.00	927.99	918.00	922.00	49319
2013-07-01	929.90	937.89	923.26	935.90	62968
2013-07-02	939.95	946.99	931.80	936.90	42066
2013-07-03	932.25	938.00	929.39	937.97	30577
2013-07-05	934.00	934.00	912.68	924.14	28709
2013-07-08	923.00	932.00	915.00	917.66	40460
2013-07-09	926.98	934.26	920.40	930.79	72522
2013-07-10	932.60	935.24	918.00	925.51	59246
2013-07-11	939.25	964.61	939.25	962.40	20584
2013-07-12	957.35	967.00	944.37	955.97	24632
2013-07-15	953.20	955.01	938.00	942.95	25625
2013-07-16	936.35	936.98	928.00	930.26	51481
2013-07-17	924.15	944.17	920.01	941.45	28469
2013-07-18	942.89	952.00	940.00	940.99	28152
2013-07-19	940.00	946.00	934.99	940.65	45332
2013-07-22	925.11	941.48	911.06	922.98	42099
2013-07-23	927.00	939.87	918.55	937.46	34268
2013-07-24	938.43	938.43	909.00	912.75	48941
2013-07-25	902.70	908.11	890.85	908.11	38557
2013-07-26	905.36	908.01	894.74	900.76	66560
2013-07-29	900.48	911.98	889.34	896.99	37695
2013-07-30	903.50	903.99	889.32	896.33	59805
2013-07-31	892.25	933.55	892.24	925.60	56569
2013-08-01	935.00	948.99	930.55	934.75	59544
2013-08-02	930.01	947.00	930.01	940.00	28491
2013-08-05	933.35	936.21	920.00	924.00	32790
2013-08-06	918.00	918.00	896.33	899.00	34866
2013-08-07	892.50	893.19	875.26	881.27	50900
2013-08-08	884.74	900.85	880.25	893.60	43322
2013-08-09	888.06	897.90	884.05	889.10	85653
2013-08-12	885.99	901.00	884.00	894.00	34710
2013-08-13	888.00	889.90	867.57	876.71	41697
2013-08-14	873.01	876.00	852.75	858.81	25382
2013-08-15	841.85	888.59	830.81	882.11	38026
2013-08-16	894.00	903.69	866.00	873.99	40425
2013-08-19	870.00	873.52	844.01	849.99	28470
2013-08-20	846.14	884.80	846.00	882.50	46290
2013-08-21	881.75	893.87	877.29	882.05	47376
2013-08-22	880.10	900.19	880.10	897.33	21650
2013-08-23	901.85	901.85	867.54	872.12	31513
2013-08-26	870.00	883.84	870.00	874.77	18374
2013-08-27	863.20	867.16	852.11	856.00	27602
2013-08-28	855.90	857.00	846.40	851.35	24023
2013-08-29	847.06	854.90	841.33	850.10	31757
2013-08-30	855.31	855.81	840.15	855.81	52345
2013-09-03	860.50	872.37	837.35	840.16	60076
2013-09-04	837.35	849.50	837.02	843.04	42538
2013-09-05	843.20	846.44	830.00	835.74	26477
2013-09-06	844.24	865.40	840.10	855.00	36313
2013-09-09	860.15	886.87	858.09	880.98	27502
2013-09-10	875.00	882.01	870.26	874.80	43399
2013-09-11	876.00	890.00	874.44	889.72	30587
2013-09-12	892.50	907.72	892.50	902.07	45561
2013-09-13	902.01	902.05	885.40	897.15	28904
2013-09-16	909.50	922.00	908.70	909.35	23516
2013-09-17	914.42	916.00	903.45	909.76	26051
2013-09-18	906.09	950.61	897.61	945.53	50543
2013-09-19	949.10	950.00	927.12	935.73	27797
2013-09-20	939.75	941.90	932.00	939.13	81791
2013-09-23	939.89	939.89	933.75	936.00	30261
2013-09-24	939.12	947.80	935.75	937.30	36303
2013-09-25	941.04	944.77	931.55	937.88	30900
2013-09-26	933.20	936.87	922.53	935.03	17906
2013-09-27	930.00	933.98	921.01	926.79	15666
2013-09-30	913.00	927.56	902.55	919.19	37339
2013-10-01	927.85	931.76	918.29	927.28	40555
2013-10-02	919.00	939.87	919.00	934.50	18927
2013-10-03	934.54	944.36	920.07	921.66	56205
2013-10-04	916.45	934.26	905.00	916.64	39247
2013-10-07	914.95	926.49	910.12	918.07	40070
2013-10-08	912.36	916.18	905.00	907.99	29366
2013-10-09	900.00	908.22	887.12	890.05	47863
2013-10-10	893.16	906.62	893.16	900.38	27013
2013-10-11	904.85	916.00	902.00	912.12	46920
2013-10-14	916.89	916.89	896.35	911.00	39755
2013-10-15	908.00	910.00	890.33	894.67	27449
2013-10-16	895.53	907.91	883.96	906.00	17672
2013-10-17	899.05	925.74	899.05	925.74	24079
2013-10-18	924.48	932.70	914.84	931.71	19455
2013-10-21	950.00	950.00	889.32	892.00	46935
2013-10-22	899.65	911.99	898.86	908.95	45709
2013-10-23	906.00	914.96	903.00	912.62	47423
2013-10-24	917.50	944.99	917.50	940.00	37766
2013-10-25	943.65	943.65	930.21	937.91	11934
2013-10-28	937.65	939.15	923.00	932.38	21060
2013-10-29	932.50	948.00	929.97	946.00	20928
2013-10-30	944.50	944.99	919.00	920.99	22737
2013-10-31	916.65	928.99	911.80	917.32	27029
2013-11-01	913.78	924.13	912.70	922.25	36867
2013-11-04	936.81	939.69	928.00	932.82	22708
2013-11-05	917.11	934.00	913.50	934.00	23916
2013-11-06	935.00	946.98	930.42	941.75	39720
2013-11-07	946.11	957.55	924.61	931.84	55939
2013-11-08	932.90	940.00	912.18	932.44	50357
2013-11-11	935.76	935.76	918.62	925.41	25405
2013-11-12	922.31	926.00	919.70	924.75	45417
2013-11-13	924.52	934.76	922.00	925.53	40841
2013-11-14	926.00	939.96	923.05	932.68	38168
2013-11-15	936.89	944.87	932.00	940.99	47263
2013-11-18	942.05	952.25	936.24	943.45	50220
2013-11-19	940.52	953.00	933.54	948.95	41132
2013-11-20	953.00	964.89	951.21	964.27	57280
2013-11-21	966.39	980.78	960.91	974.76	29978
2013-11-22	974.00	977.60	965.01	973.76	32432
2013-11-25	968.31	977.99	964.31	975.46	35865
2013-11-26	976.35	987.77	976.35	984.32	34528
2013-11-27	988.94	992.00	958.76	988.06	33027
2013-11-29	981.36	981.36	967.56	969.98	10220
2013-12-02	972.90	972.90	956.42	960.12	23586
2013-12-03	952.50	959.81	945.33	954.08	24795
2013-12-04	953.46	958.00	946.48	952.47	26155
2013-12-05	952.86	962.22	946.53	962.03	22421
2013-12-06	967.60	975.87	963.00	972.80	25919
2013-12-09	968.51	979.16	968.51	979.16	57182
2013-12-10	980.25	981.31	968.00	969.00	65697
2013-12-11	962.90	965.16	948.00	952.99	74425
2013-12-12	955.00	962.21	948.00	955.25	33971
2013-12-13	957.16	963.93	945.00	949.25	41216
2013-12-16	952.95	964.70	952.95	960.00	52904
2013-12-17	956.00	968.17	951.64	968.17	69808
2013-12-18	975.00	999.95	970.84	991.14	70455
2013-12-19	986.15	995.63	980.00	987.86	40981
2013-12-20	988.00	1003.00	988.00	996.65	38110
2013-12-23	1004.00	1024.94	1004.00	1020.00	23332
2013-12-24	1023.58	1034.01	1014.56	1025.15	17342
2013-12-26	1029.75	1033.32	1020.28	1031.95	16981
2013-12-27	1026.26	1040.38	1026.26	1040.38	12112
2013-12-30	1033.85	1042.55	1025.00	1032.84	41091
2013-12-31	1027.75	1034.93	1016.51	1026.01	30302
2014-01-02	995.01	1017.75	995.01	1017.10	58760
2014-01-03	1017.21	1022.45	1013.61	1019.35	42346
2014-01-06	1016.01	1027.99	1013.00	1025.63	54679
2014-01-07	1025.00	1025.00	1009.01	1013.88	33865
2014-01-08	1012.98	1019.17	1004.08	1009.90	41874
2014-01-09	1019.00	1022.93	1000.00	1015.00	55448
2014-01-10	1018.07	1026.79	1005.34	1010.22	54258
2014-01-13	1004.01	1009.61	991.05	997.49	34032
2014-01-14	995.05	1011.02	993.00	1011.02	32362
2014-01-15	1005.27	1025.00	1000.01	1017.10	35454
2014-01-16	1008.34	1016.43	1000.00	1016.17	35174
2014-01-17	1015.63	1020.35	1008.34	1014.32	23088
2014-01-21	1038.85	1038.85	1009.01	1015.91	25476
2014-01-22	1017.47	1029.98	1015.00	1025.60	39676
2014-01-23	1013.05	1022.98	1009.05	1020.05	55030
2014-01-24	1016.90	1016.90	1004.00	1008.36	69005
2014-01-27	1008.00	1090.49	1008.00	1061.29	96208
2014-01-28	1050.10	1116.54	1050.10	1112.59	87921
2014-01-29	1094.00	1123.68	1082.10	1112.35	89448
2014-01-30	1112.00	1134.95	1104.98	1120.20	86209
2014-01-31	1103.30	1197.45	1103.30	1153.41	124186
2014-02-03	1142.51	1155.76	1126.16	1137.00	113741
2014-02-04	1140.01	1172.83	1135.00	1164.02	68414
2014-02-05	1159.86	1174.00	1147.01	1170.15	74323
2014-02-06	1160.00	1178.00	1159.64	1175.99	44521
2014-02-07	1176.00	1188.65	1170.99	1187.57	27857
2014-02-10	1184.21	1185.49	1170.10	1178.74	82749
2014-02-11	1170.01	1181.97	1159.33	1161.11	51447
2014-02-12	1153.01	1163.44	1142.01	1154.49	76254
2014-02-13	1154.00	1172.67	1140.17	1172.67	33778
2014-02-14	1167.01	1182.45	1167.01	1182.45	25336
2014-02-18	1180.00	1181.95	1161.14	1169.65	41507
2014-02-19	1169.00	1169.35	1153.68	1156.84	73363
2014-02-20	1156.15	1168.91	1143.58	1159.68	53507
2014-02-21	1161.10	1184.67	1159.68	1168.64	21306
2014-02-24	1169.00	1179.00	1150.31	1159.43	25814
2014-02-25	1161.00	1167.49	1147.33	1159.99	37049
2014-02-26	1169.28	1189.94	1160.00	1187.89	46922
2014-02-27	1189.50	1194.93	1179.00	1190.54	27943
2014-02-28	1186.00	1199.99	1178.00	1192.00	33417
2014-03-03	1184.90	1200.00	1180.34	1199.90	32426
2014-03-04	1203.20	1220.95	1194.15	1220.95	41688
2014-03-05	1212.55	1212.55	1192.09	1199.97	35840
2014-03-06	1201.09	1201.09	1189.03	1196.41	27391
2014-03-07	1204.00	1204.94	1184.35	1188.79	33418
2014-03-10	1188.95	1193.00	1163.32	1171.99	59763
2014-03-11	1178.52	1196.85	1165.10	1182.92	53087
2014-03-12	1177.90	1194.00	1168.42	1191.86	37048
2014-03-13	1190.50	1199.85	1160.03	1177.40	56071
2014-03-14	1177.40	1193.51	1172.71	1187.23	30674
2014-03-17	1187.79	1188.99	1164.03	1173.72	25603
2014-03-18	1175.21	1194.96	1165.00	1180.81	41326
2014-03-19	1195.19	1211.98	1174.03	1179.09	56015
2014-03-20	1173.15	1182.18	1155.10	1174.18	39131
2014-03-21	1177.00	1180.00	1153.11	1153.95	59437
2014-03-24	1155.79	1165.00	1139.95	1157.00	39965
2014-03-25	1160.12	1165.43	1142.75	1147.79	30204
2014-03-26	1155.99	1155.99	1132.03	1134.48	23585
2014-03-27	1132.02	1145.80	1121.18	1142.29	26886
2014-03-28	1147.78	1153.45	1132.16	1141.85	29897
2014-03-31	1151.00	1151.70	1133.12	1147.00	50354
2014-04-01	1144.20	1159.28	1138.39	1148.98	42764
2014-04-02	1149.93	1155.65	1136.62	1142.90	57453
2014-04-03	1140.78	1164.97	1136.80	1161.92	51739
2014-04-04	1158.01	1173.78	1146.42	1162.86	47349
2014-04-07	1153.35	1162.80	1145.98	1162.80	43328
2014-04-08	1165.58	1169.89	1149.39	1154.00	44573
2014-04-09	1153.97	1161.96	1143.10	1154.85	51864
2014-04-10	1158.45	1166.96	1145.32	1149.96	52013
2014-04-11	1145.90	1151.03	1140.65	1146.00	32040
2014-04-14	1152.01	1154.80	1137.82	1138.79	25321
2014-04-15	1140.79	1147.00	1118.00	1135.00	40626
2014-04-16	1138.45	1146.69	1131.00	1133.95	43712
2014-04-17	1132.60	1137.99	1100.00	1116.62	111483
2014-04-21	1071.34	1086.19	1038.67	1070.54	128562
2014-04-22	1066.04	1070.00	1041.00	1045.00	135168
2014-04-23	1035.35	1045.98	1027.00	1034.40	70353
2014-04-24	1034.40	1073.15	1034.40	1068.21	82441
2014-04-25	1063.62	1080.48	1059.51	1070.99	53426
2014-04-28	1077.34	1097.74	1069.36	1073.13	66412
2014-04-29	1070.31	1084.99	1070.30	1080.88	44244
2014-04-30	1079.63	1080.49	1067.23	1077.00	50134
2014-05-01	1080.88	1091.79	1070.49	1086.80	40825
2014-05-02	1085.00	1114.98	1082.36	1107.33	62435
2014-05-05	1066.32	1104.36	1066.32	1100.18	45384
2014-05-06	1085.00	1086.75	1075.00	1084.48	52852
2014-05-07	1083.00	1100.00	1078.60	1090.95	66264
2014-05-08	1095.93	1100.73	1079.30	1087.14	36298
2014-05-09	1078.25	1094.71	1073.02	1090.13	39667
2014-05-12	1098.89	1104.43	1092.32	1103.27	19322
2014-05-13	1105.37	1111.00	1091.50	1094.22	26032
2014-05-14	1096.69	1104.00	1086.10	1089.45	28582
2014-05-15	1084.00	1096.84	1071.78	1091.24	29095
2014-05-16	1095.70	1109.84	1094.04	1104.16	23820
2014-05-19	1103.70	1103.70	1091.00	1098.46	28367
2014-05-20	1092.06	1101.93	1091.21	1095.03	25481
2014-05-21	1091.00	1095.00	1070.03	1080.00	51635
2014-05-22	1075.12	1098.91	1075.12	1098.73	45570
2014-05-23	1095.51	1115.95	1094.57	1113.41	31660
2014-05-27	1105.03	1117.81	1105.03	1115.81	22350
2014-05-28	1121.10	1126.48	1110.50	1114.45	20532
2014-05-29	1118.92	1132.60	1117.30	1129.02	24509
2014-05-30	1124.13	1128.97	1098.29	1113.64	76169
2014-06-02	1110.01	1123.10	1105.79	1117.83	38357
2014-06-03	1117.75	1137.08	1114.00	1121.60	17483
2014-06-04	1116.62	1119.76	1111.59	1118.99	35758
2014-06-05	1111.02	1125.42	1102.15	1117.73	43151
2014-06-06	1114.93	1141.83	1114.93	1137.89	24825
2014-06-09	1144.34	1150.97	1141.07	1145.00	19051
2014-06-10	1139.10	1144.52	1132.88	1144.25	19627
2014-06-11	1139.01	1141.00	1128.04	1134.02	25981
2014-06-12	1127.05	1128.43	1112.00	1119.05	29655
2014-06-13	1116.02	1119.52	1109.01	1115.05	24764
2014-06-16	1119.76	1126.95	1108.01	1121.51	26087
2014-06-17	1115.40	1127.43	1110.01	1119.30	42358
2014-06-18	1118.52	1137.62	1115.52	1136.10	33620
2014-06-19	1133.75	1142.64	1124.61	1132.00	21395
2014-06-20	1128.79	1135.94	1123.84	1133.41	33815
2014-06-23	1130.41	1146.90	1130.41	1139.80	29566
2014-06-24	1141.11	1163.40	1141.11	1153.14	22358
2014-06-25	1145.05	1155.92	1143.01	1148.27	23685
2014-06-26	1143.60	1149.48	1130.76	1142.60	39010
2014-06-27	1144.00	1151.50	1130.66	1146.38	43774
2014-06-30	1144.23	1163.55	1135.61	1150.60	31677
2014-07-01	1155.17	1170.01	1155.17	1163.42	38875
2014-07-02	1155.72	1158.60	1147.21	1151.00	20400
2014-07-03	1153.00	1158.46	1148.00	1158.46	16495
2014-07-07	1135.00	1156.51	1132.23	1145.38	26209
2014-07-08	1133.05	1141.30	1126.04	1135.00	57273
2014-07-09	1136.40	1144.99	1131.40	1136.00	13600
2014-07-10	1124.35	1130.21	1114.09	1122.43	24414
2014-07-11	1106.36	1119.85	1101.40	1117.22	17094
2014-07-14	1114.03	1115.43	1108.52	1109.45	14081
2014-07-15	1109.45	1109.45	1093.20	1099.42	50721
2014-07-16	1101.34	1111.94	1089.33	1103.92	83942
2014-07-17	1096.10	1096.10	1070.56	1078.09	44873
2014-07-18	1108.30	1108.30	1040.83	1067.70	82122
2014-07-21	1090.00	1146.99	1087.19	1128.08	93734
2014-07-22	1141.62	1158.40	1135.95	1150.82	74411
2014-07-23	1141.17	1177.79	1140.93	1169.02	52392
2014-07-24	1168.99	1173.91	1122.98	1131.67	64677
2014-07-25	1123.36	1128.96	1116.06	1121.41	42344
2014-07-28	1094.40	1133.39	1094.03	1129.39	45959
2014-07-29	1120.15	1134.71	1120.15	1133.80	48135
2014-07-30	1137.73	1137.73	1118.09	1123.26	42098
2014-07-31	1110.60	1136.77	1103.42	1126.46	53885
2014-08-01	1122.00	1138.68	1122.00	1135.65	43927
2014-08-04	1132.51	1139.65	1122.00	1137.26	24977
2014-08-05	1144.00	1149.98	1129.47	1139.90	51994
2014-08-06	1137.49	1148.40	1130.00	1134.80	18218
2014-08-07	1137.94	1140.87	1126.20	1133.31	14412
2014-08-08	1132.66	1152.67	1132.66	1147.24	30103
2014-08-11	1144.10	1150.00	1131.87	1139.65	23182
2014-08-12	1120.25	1131.12	1117.92	1122.95	17156
2014-08-13	1133.45	1150.00	1120.02	1128.13	21995
2014-08-14	1122.96	1146.81	1122.57	1143.00	26041
2014-08-15	1144.90	1144.96	1131.00	1135.57	60322
2014-08-18	1135.53	1161.82	1130.00	1160.00	30309
2014-08-19	1176.11	1193.93	1159.70	1183.50	21595
2014-08-20	1170.00	1183.00	1155.33	1180.66	21661
2014-08-21	1177.58	1180.84	1163.91	1176.48	22832
2014-08-22	1166.34	1176.37	1166.05	1172.97	11498
2014-08-25	1173.00	1175.06	1163.61	1168.00	16234
2014-08-26	1168.00	1184.00	1168.00	1181.00	28151
2014-08-27	1180.00	1182.00	1172.16	1176.99	20831
2014-08-28	1168.09	1180.94	1165.00	1173.36	24688
2014-08-29	1170.00	1175.00	1165.50	1173.19	19515
2014-09-02	1161.51	1170.05	1157.86	1164.96	35386
2014-09-03	1162.27	1162.27	1140.30	1146.57	40006
2014-09-04	1155.29	1155.29	1143.20	1146.21	13080
2014-09-05	1143.78	1164.75	1143.78	1153.00	12580
2014-09-08	1150.17	1161.00	1150.17	1151.92	21069
2014-09-09	1200.00	1200.00	1139.01	1150.25	28348
2014-09-10	1149.69	1150.00	1130.00	1148.10	40393
2014-09-11	1150.26	1163.18	1147.90	1161.01	24422
2014-09-12	1155.00	1155.80	1140.00	1153.73	16605
2014-09-15	1157.04	1157.40	1151.02	1154.69	9584
2014-09-16	1151.00	1162.25	1133.34	1157.33	17343
2014-09-17	1155.00	1179.49	1155.00	1174.03	23122
2014-09-18	1178.85	1179.99	1157.27	1171.80	15008
2014-09-19	1169.96	1171.00	1155.10	1166.99	36256
2014-09-22	1155.00	1160.83	1147.08	1151.26	18759
2014-09-23	1143.66	1163.00	1140.61	1150.06	20094
2014-09-24	1143.57	1155.27	1140.33	1144.49	21087
2014-09-25	1139.00	1145.06	1136.55	1143.76	17033
2014-09-26	1138.39	1155.00	1134.34	1147.84	14624
2014-09-29	1134.34	1150.65	1134.34	1140.25	15424
2014-09-30	1135.20	1150.00	1112.53	1130.02	25446
2014-10-01	1130.02	1134.71	1104.00	1115.98	40298
2014-10-02	1110.00	1132.34	1085.70	1124.35	54833
2014-10-03	1135.85	1140.31	1129.79	1136.99	18114
2014-10-06	1136.35	1145.00	1136.35	1143.52	19760
2014-10-07	1143.00	1148.60	1141.25	1144.87	38858
2014-10-08	1149.90	1159.94	1138.50	1159.94	35909
2014-10-09	1164.40	1168.02	1138.50	1149.74	29750
2014-10-10	1149.00	1149.00	1111.31	1123.42	37359
2014-10-13	1118.02	1123.00	1050.95	1078.22	60800
2014-10-14	1089.77	1129.47	1080.43	1111.33	62123
2014-10-15	1100.00	1133.00	1098.63	1119.62	69397
2014-10-16	1100.00	1119.50	1100.00	1118.98	35100
2014-10-17	1122.91	1137.80	1110.56	1125.50	64518
2014-10-20	1147.89	1200.00	1140.00	1193.01	57416
2014-10-21	1185.00	1210.00	1168.32	1209.96	38158
2014-10-22	1196.00	1214.93	1189.12	1210.00	44271
2014-10-23	1210.00	1224.88	1198.37	1211.48	38684
2014-10-24	1205.00	1208.05	1190.51	1204.89	28572
2014-10-27	1190.05	1222.25	1190.05	1221.37	37430
2014-10-28	1220.00	1258.06	1218.57	1246.00	60814
2014-10-29	1242.64	1242.64	1212.09	1227.36	25421
2014-10-30	1216.88	1240.00	1210.00	1228.41	14560
2014-10-31	1228.00	1228.00	1211.25	1227.58	16932
2014-11-03	1211.34	1241.39	1211.34	1230.53	33864
2014-11-04	1229.00	1245.00	1205.00	1225.39	27691
2014-11-05	1224.90	1226.61	1208.25	1226.61	17908
2014-11-06	1209.00	1244.95	1209.00	1241.76	27196
2014-11-07	1240.27	1245.00	1226.00	1234.50	19704
2014-11-10	1233.00	1246.74	1226.18	1237.00	38448
2014-11-11	1235.00	1245.09	1230.03	1242.79	28161
2014-11-12	1242.80	1244.00	1233.10	1239.61	18053
2014-11-13	1242.90	1242.90	1242.55	1242.55	1286
2014-11-14	1238.00	1240.00	1231.00	1239.99	18642
2014-11-17	1230.10	1240.00	1229.11	1231.00	20484
2014-11-18	1229.01	1234.75	1225.00	1225.01	26376
2014-11-19	1221.34	1225.00	1211.00	1223.37	31571
2014-11-20	1215.00	1249.99	1215.00	1231.47	29514
2014-11-21	1242.78	1250.00	1225.04	1229.63	15044
2014-11-24	1240.00	1244.98	1230.00	1238.74	24525
2014-11-25	1235.70	1244.00	1230.00	1243.99	14824
2014-11-26	1225.00	1253.00	1225.00	1237.73	19644
2014-11-28	1248.75	1264.99	1246.40	1258.67	16854
2014-12-01	1258.50	1284.50	1242.95	1268.99	46423
2014-12-02	1275.50	1280.00	1256.34	1269.00	28843
2014-12-03	1264.38	1273.49	1245.01	1255.86	36722
2014-12-04	1250.90	1260.00	1238.13	1246.90	22237
2014-12-05	1231.01	1255.85	1228.34	1252.87	32473
2014-12-08	1257.55	1264.61	1246.20	1259.74	28663
2014-12-09	1254.98	1263.80	1243.04	1254.00	21163
2014-12-10	1253.18	1254.00	1225.00	1239.10	32762
2014-12-11	1243.81	1259.75	1221.34	1229.16	28915
2014-12-12	1212.01	1220.00	1190.01	1212.00	40389
2014-12-15	1220.00	1225.00	1179.90	1192.72	53955
2014-12-16	1190.00	1190.30	1160.00	1168.75	58653
2014-12-17	1170.10	1201.00	1150.54	1198.34	37453
2014-12-18	1205.00	1224.76	1171.66	1220.45	30738
2014-12-19	1215.00	1236.36	1199.47	1236.36	71147
2014-12-22	1218.26	1240.00	1199.95	1235.51	46353
2014-12-23	1236.00	1249.99	1212.01	1239.04	44263
2014-12-24	1231.00	1240.00	1214.22	1240.00	6072
2014-12-26	1240.01	1241.52	1240.00	1240.00	4099
2014-12-29	1240.00	1268.78	1231.07	1260.00	22044
2014-12-30	1263.30	1276.84	1257.10	1276.68	21526
2014-12-31	1275.95	1284.27	1265.33	1275.33	20711
2015-01-02	1246.98	1258.75	1239.00	1251.99	56786
2015-01-05	1240.11	1255.00	1235.99	1254.99	17646
2015-01-06	1250.00	1254.99	1235.44	1249.51	59370
2015-01-07	1250.11	1285.98	1249.93	1276.95	55893
2015-01-08	1290.13	1309.03	1262.50	1301.39	25517
2015-01-09	1285.11	1325.84	1285.11	1312.00	22528
2015-01-12	1299.95	1334.96	1297.00	1321.00	29398
2015-01-13	1325.00	1355.09	1280.51	1295.93	40624
2015-01-14	1288.00	1303.00	1275.00	1294.68	16843
2015-01-15	1294.53	1294.53	1230.00	1262.72	43303
2015-01-16	1252.37	1291.85	1226.21	1279.61	27164
2015-01-20	1289.75	1289.75	1251.34	1258.99	23595
2015-01-21	1252.25	1281.80	1250.01	1269.79	49028
2015-01-22	1254.00	1290.00	1254.00	1280.00	26704
2015-01-23	1260.08	1278.92	1246.34	1262.58	39244
2015-01-26	1210.00	1250.00	1187.84	1228.19	85084
2015-01-27	1199.10	1233.99	1199.10	1225.00	32975
2015-01-28	1225.00	1238.77	1213.25	1224.13	56495
2015-01-29	1220.72	1288.04	1218.11	1268.31	45199
2015-01-30	1240.00	1268.00	1240.00	1254.23	32080
2015-02-02	1279.39	1279.39	1240.67	1259.97	45005
2015-02-03	1250.33	1280.00	1237.00	1272.58	30318
2015-02-04	1269.84	1297.18	1269.83	1280.77	31147
2015-02-05	1276.84	1291.99	1276.84	1289.13	8441
2015-02-06	1295.59	1315.11	1292.00	1315.11	21233
2015-02-09	1328.49	1332.00	1302.21	1318.99	28873
2015-02-10	1326.99	1330.98	1295.21	1330.54	16996
2015-02-11	1315.00	1329.96	1305.01	1324.40	15440
2015-02-12	1330.00	1345.95	1327.00	1345.15	20529
2015-02-13	1347.74	1347.74	1315.14	1333.00	21800
2015-02-17	1333.14	1343.95	1321.29	1341.61	14949
2015-02-18	1325.00	1350.00	1325.00	1345.01	30055
2015-02-19	1350.00	1370.02	1330.01	1343.00	21107
2015-02-20	1333.02	1349.00	1333.02	1348.05	9211
2015-02-23	1339.85	1345.00	1330.03	1340.34	20567
2015-02-24	1345.00	1377.76	1343.05	1359.00	16876
2015-02-25	1343.05	1360.00	1328.51	1341.11	15336
2015-02-26	1323.00	1354.95	1320.00	1340.98	18913
2015-02-27	1328.15	1336.00	1319.99	1332.00	10666
2015-03-02	1351.61	1351.61	1322.29	1344.30	17266
2015-03-03	1344.32	1344.32	1311.46	1321.27	14194
2015-03-04	1309.74	1332.70	1309.74	1320.00	7185
2015-03-05	1315.23	1350.00	1315.23	1337.23	25070
2015-03-06	1333.79	1350.00	1321.68	1332.96	38574
2015-03-09	1323.00	1346.95	1323.00	1331.00	8295
2015-03-10	1318.10	1332.30	1316.90	1328.50	10636
2015-03-11	1334.65	1342.97	1311.26	1335.72	19553
2015-03-12	1335.60	1349.99	1331.00	1340.00	7923
2015-03-13	1330.00	1332.59	1312.84	1319.97	15165
2015-03-16	1319.00	1323.00	1309.00	1319.58	17331
2015-03-17	1316.24	1320.16	1309.23	1313.56	16104
2015-03-18	1311.02	1332.92	1311.02	1332.92	24318
2015-03-19	1339.99	1342.08	1318.65	1329.98	17137
2015-03-20	1330.75	1371.93	1330.00	1355.00	60128
2015-03-23	1343.00	1365.15	1328.46	1332.49	16952
2015-03-24	1339.96	1349.52	1335.00	1339.67	15146
2015-03-25	1339.90	1344.99	1322.00	1328.48	9050
2015-03-26	1325.52	1328.94	1307.72	1322.66	17862
2015-03-27	1327.49	1334.43	1307.51	1330.60	22796
2015-03-30	1335.02	1347.69	1323.45	1338.00	19168
2015-03-31	1334.00	1349.98	1312.02	1328.66	33398
2015-04-01	1324.08	1330.15	1313.01	1329.82	24150
2015-04-02	1325.52	1356.00	1317.61	1353.13	36035
2015-04-06	1349.02	1369.13	1345.75	1359.24	55307
2015-04-07	1355.01	1356.90	1321.73	1333.99	30721
2015-04-08	1331.13	1358.00	1331.13	1351.11	21791
2015-04-09	1347.00	1347.00	1332.51	1346.41	10415
2015-04-10	1347.80	1347.80	1329.30	1344.84	18218
2015-04-13	1317.60	1350.00	1317.60	1330.02	23230
2015-04-14	1329.20	1338.99	1315.01	1334.68	10108
2015-04-15	1329.33	1348.90	1328.16	1342.46	20852
2015-04-16	1330.00	1336.29	1320.05	1332.73	36922
2015-04-17	1319.25	1328.00	1311.12	1324.89	34285
2015-04-20	1323.15	1327.09	1307.00	1311.38	29706
2015-04-21	1311.04	1358.00	1311.04	1355.33	45873
2015-04-22	1348.10	1360.00	1330.51	1338.85	18366
2015-04-23	1327.12	1344.99	1313.31	1321.00	46847
2015-04-24	1312.01	1352.50	1310.33	1345.10	29406
2015-04-27	1347.10	1367.99	1332.02	1339.02	35721
2015-04-28	1336.01	1364.49	1332.34	1356.65	30237
2015-04-29	1352.00	1359.95	1333.61	1350.02	26234
2015-04-30	1349.02	1354.95	1316.30	1326.49	29265
2015-05-01	1327.15	1347.65	1327.15	1345.69	22913
2015-05-04	1347.90	1353.98	1321.39	1339.55	23099
2015-05-05	1335.02	1344.99	1315.04	1321.00	40974
2015-05-06	1322.26	1330.78	1304.21	1330.77	40199
2015-05-07	1327.01	1347.75	1324.60	1333.28	25530
2015-05-08	1344.98	1352.10	1318.01	1323.97	38183
2015-05-11	1318.00	1327.50	1302.00	1307.05	34438
2015-05-12	1305.65	1307.50	1292.11	1306.88	32525
2015-05-13	1310.84	1319.63	1305.42	1318.29	36982
2015-05-14	1320.53	1335.23	1310.32	1335.23	23673
2015-05-15	1333.64	1341.79	1323.50	1335.24	39520
2015-05-18	1334.76	1350.00	1326.01	1347.80	15486
2015-05-19	1350.00	1374.79	1330.00	1371.89	31104
2015-05-20	1369.29	1387.40	1364.00	1382.03	19187
2015-05-21	1382.00	1382.00	1370.00	1373.39	32759
2015-05-22	1370.56	1377.95	1356.25	1373.00	15227
2015-05-26	1370.00	1381.99	1354.87	1359.00	13619
2015-05-27	1361.00	1374.97	1351.17	1370.33	18503
2015-05-28	1366.20	1378.80	1361.21	1377.25	17081
2015-05-29	1371.00	1377.81	1355.00	1360.60	22189
2015-06-01	1361.33	1374.51	1354.88	1362.74	11603
2015-06-02	1359.78	1364.99	1355.08	1361.04	15034
2015-06-03	1367.94	1372.99	1355.00	1372.99	29446
2015-06-04	1367.95	1377.24	1360.00	1364.81	11431
2015-06-05	1368.40	1382.00	1356.50	1366.99	13049
2015-06-08	1367.53	1372.37	1345.07	1351.50	16692
2015-06-09	1350.89	1369.93	1335.00	1346.35	14292
2015-06-10	1351.07	1356.48	1343.00	1350.24	13276
2015-06-11	1354.94	1365.95	1352.50	1358.52	25116
2015-06-12	1355.30	1367.88	1348.00	1367.88	15378
2015-06-15	1367.01	1381.62	1361.90	1366.35	20284
2015-06-16	1363.59	1368.00	1346.00	1349.90	18829
2015-06-17	1352.00	1358.00	1340.56	1356.93	29722
2015-06-18	1360.00	1369.40	1354.27	1360.00	19580
2015-06-19	1367.29	1375.23	1362.00	1366.71	26167
2015-06-22	1373.90	1380.00	1359.04	1371.04	22180
2015-06-23	1372.90	1380.00	1364.49	1371.86	27244
2015-06-24	1374.18	1386.39	1368.95	1374.27	30212
2015-06-25	1377.60	1380.35	1366.50	1373.17	20021
2015-06-26	1372.00	1379.95	1364.00	1374.01	18104
2015-06-29	1364.40	1374.01	1343.01	1357.42	35421
2015-06-30	1369.16	1369.16	1336.04	1340.00	37687
2015-07-01	1343.99	1359.90	1317.23	1357.75	46282
2015-07-02	1360.00	1369.99	1355.00	1362.99	18078
2015-07-06	1358.93	1376.80	1355.00	1371.63	32540
2015-07-07	1371.63	1388.79	1354.98	1381.98	24237
2015-07-08	1377.00	1389.99	1365.00	1376.45	21495
2015-07-09	1385.98	1393.05	1366.05	1384.14	11421
2015-07-10	1392.00	1398.00	1380.00	1388.45	13879
2015-07-13	1395.69	1396.00	1379.00	1394.10	15400
2015-07-14	1393.50	1407.84	1389.00	1404.83	37511
2015-07-15	1400.61	1406.00	1386.34	1397.96	35574
2015-07-16	1398.10	1425.41	1389.00	1408.66	38199
2015-07-17	1410.04	1412.00	1397.00	1404.10	20840
2015-07-20	1407.96	1407.96	1373.65	1400.00	24114
2015-07-21	1420.00	1434.46	1395.00	1421.50	76503
2015-07-22	1425.00	1456.50	1403.20	1453.00	70225
2015-07-23	1458.75	1474.00	1442.00	1449.00	46495
2015-07-24	1454.23	1474.00	1418.98	1434.55	47245
2015-07-27	1439.64	1468.03	1429.49	1446.86	30555
2015-07-28	1456.84	1463.86	1448.55	1460.13	33949
2015-07-29	1463.00	1482.00	1457.17	1475.00	70870
2015-07-30	1476.07	1488.98	1453.95	1486.05	44211
2015-07-31	1484.64	1500.00	1471.02	1490.04	24335
2015-08-03	1481.26	1489.00	1468.03	1488.99	26501
2015-08-04	1490.30	1490.30	1470.00	1476.52	17066
2015-08-05	1481.80	1485.64	1463.01	1470.01	27220
2015-08-06	1484.83	1484.83	1450.00	1460.66	14785
2015-08-07	1464.88	1472.73	1455.70	1472.60	18052
2015-08-10	1479.89	1495.00	1479.89	1486.15	15289
2015-08-11	1489.89	1522.70	1473.39	1512.77	25337
2015-08-12	1514.00	1515.95	1493.61	1511.92	20878
2015-08-13	1502.10	1543.99	1502.10	1526.99	20617
2015-08-14	1525.99	1538.17	1512.54	1524.99	23172
2015-08-17	1525.57	1559.75	1515.00	1559.73	25154
2015-08-18	1564.89	1578.98	1551.21	1569.28	40330
2015-08-19	1548.14	1583.76	1548.14	1583.76	41709
2015-08-20	1560.00	1584.54	1555.10	1562.75	22659
2015-08-21	1558.90	1568.05	1522.00	1540.99	25400
2015-08-24	1500.34	1551.16	1465.25	1488.98	43103
2015-08-25	1505.00	1522.50	1430.12	1459.20	39566
2015-08-26	1471.00	1496.81	1435.00	1487.36	36945
2015-08-27	1497.00	1527.50	1479.06	1509.63	27281
2015-08-28	1492.55	1527.50	1487.03	1509.85	28358
2015-08-31	1500.00	1530.49	1494.00	1519.95	29797
2015-09-01	1514.80	1520.00	1494.00	1502.00	29923
2015-09-02	1510.00	1535.48	1505.00	1535.47	22807
2015-09-03	1547.20	1555.93	1524.96	1552.01	23489
2015-09-04	1537.55	1552.90	1535.00	1545.44	12448
2015-09-08	1556.99	1576.61	1545.45	1574.44	31567
2015-09-09	1583.95	1583.95	1544.00	1550.50	31377
2015-09-10	1557.00	1557.00	1527.99	1547.28	24442
2015-09-11	1548.23	1576.37	1539.22	1575.47	13293
2015-09-14	1575.47	1575.47	1549.04	1571.50	23785
2015-09-15	1572.01	1580.80	1560.00	1574.99	19252
2015-09-16	1572.00	1576.80	1554.00	1574.99	28963
2015-09-17	1574.80	1604.90	1560.00	1587.50	30735
2015-09-18	1571.30	1599.82	1560.08	1571.24	64939
2015-09-21	1580.00	1594.79	1565.00	1567.10	27821
2015-09-22	1555.80	1570.96	1534.28	1553.32	37973
2015-09-23	1552.70	1573.57	1545.00	1572.48	21599
2015-09-24	1565.60	1590.33	1545.00	1581.00	23656
2015-09-25	1589.99	1610.00	1574.01	1592.00	16724
2015-09-28	1586.99	1591.18	1530.00	1557.43	37700
2015-09-29	1552.01	1552.01	1496.30	1517.04	44013
2015-09-30	1530.99	1565.02	1510.01	1525.22	36562
2015-10-01	1540.89	1550.52	1500.23	1548.34	32043
2015-10-02	1530.15	1555.00	1523.62	1547.06	29935
2015-10-05	1554.85	1579.87	1515.21	1568.47	36695
2015-10-06	1569.50	1574.43	1522.01	1534.00	39080
2015-10-07	1538.46	1564.35	1530.80	1560.00	43879
2015-10-08	1554.94	1572.20	1540.04	1569.13	37948
2015-10-09	1569.47	1576.30	1555.01	1570.00	30375
2015-10-12	1568.99	1605.02	1553.32	1602.00	29134
2015-10-13	1594.45	1610.00	1571.16	1580.29	22178
2015-10-14	1580.29	1586.64	1527.00	1547.35	105706
2015-10-15	1549.00	1578.00	1543.17	1560.00	62364
2015-10-16	1560.46	1571.61	1551.77	1553.09	37575
2015-10-19	1557.00	1562.90	1545.01	1555.00	41197
2015-10-20	1550.00	1607.99	1550.00	1590.00	48003
2015-10-21	1599.84	1656.50	1598.10	1627.51	47842
2015-10-22	1630.00	1666.00	1616.51	1650.00	37245
2015-10-23	1662.00	1672.65	1643.00	1665.00	42621
2015-10-26	1658.11	1669.04	1632.87	1661.81	26733
2015-10-27	1657.00	1657.00	1604.00	1634.00	35235
2015-10-28	1637.20	1648.96	1621.99	1639.51	33492
2015-10-29	1638.70	1647.00	1613.95	1634.32	35945
2015-10-30	1638.98	1647.05	1626.22	1637.76	28684
2015-11-02	1636.21	1651.80	1630.53	1649.90	17805
2015-11-03	1649.95	1654.00	1638.95	1646.90	26168
2015-11-04	1645.00	1658.90	1622.44	1658.34	33307
2015-11-05	1655.99	1658.77	1635.36	1655.72	19324
2015-11-06	1654.90	1654.90	1611.13	1632.50	24874
2015-11-09	1632.50	1632.50	1604.89	1619.52	26650
2015-11-10	1607.10	1646.93	1607.10	1639.99	29743
2015-11-11	1638.69	1671.84	1607.00	1659.00	23210
2015-11-12	1618.00	1645.19	1618.00	1630.01	22845
2015-11-13	1628.39	1654.00	1611.25	1623.00	23695
2015-11-16	1642.40	1663.80	1624.47	1659.14	18630
2015-11-17	1664.72	1670.00	1630.00	1642.01	23470
2015-11-18	1643.00	1654.88	1632.06	1654.73	31371
2015-11-19	1655.18	1661.80	1640.85	1653.00	20831
2015-11-20	1641.11	1668.94	1641.10	1668.94	18757
2015-11-23	1668.94	1684.80	1660.37	1677.83	21383
2015-11-24	1664.02	1672.82	1650.40	1660.98	25665
2015-11-25	1663.98	1676.90	1649.29	1675.57	12803
2015-11-27	1675.57	1696.80	1668.12	1684.95	6253
2015-11-30	1687.75	1699.30	1670.94	1682.48	19553
2015-12-01	1683.00	1705.34	1672.12	1702.92	20261
2015-12-02	1708.77	1711.25	1665.55	1677.37	14484
2015-12-03	1676.00	1681.80	1639.26	1662.92	25751
2015-12-04	1665.00	1719.19	1665.00	1705.75	17938
2015-12-07	1709.36	1721.95	1688.51	1720.00	34178
2015-12-08	1710.00	1710.00	1678.50	1690.49	35494
2015-12-09	1681.50	1688.69	1617.55	1632.99	37098
2015-12-10	1635.41	1669.00	1620.01	1661.07	30648
2015-12-11	1648.45	1666.05	1635.00	1660.00	26417
2015-12-14	1660.00	1667.97	1646.34	1667.00	24344
2015-12-15	1661.02	1669.99	1627.00	1658.69	34272
2015-12-16	1672.00	1679.80	1643.30	1666.23	20004
2015-12-17	1663.70	1663.70	1635.00	1653.99	23874
2015-12-18	1647.00	1659.50	1635.99	1656.56	68528
2015-12-21	1654.73	1665.79	1643.52	1650.00	17873
2015-12-22	1654.00	1660.00	1646.08	1658.13	23386
2015-12-23	1662.50	1669.90	1646.23	1657.83	20551
2015-12-24	1658.95	1664.97	1649.01	1654.91	12031
2015-12-28	1650.79	1655.00	1640.01	1649.92	16381
2015-12-29	1661.20	1667.50	1646.00	1650.00	12730
2015-12-30	1650.00	1660.00	1645.45	1649.54	11384
2015-12-31	1646.10	1650.00	1634.03	1643.00	13387
2016-01-04	1629.89	1634.75	1547.59	1555.66	54525
2016-01-05	1575.00	1598.03	1556.20	1594.09	26495
2016-01-06	1589.75	1601.00	1576.00	1587.06	30503
2016-01-07	1565.01	1589.99	1541.13	1552.32	25871
2016-01-08	1558.00	1573.79	1536.07	1541.42	22033
2016-01-11	1541.00	1548.02	1525.00	1543.37	28094
2016-01-12	1555.00	1578.42	1540.00	1576.82	33405
2016-01-13	1585.00	1586.70	1510.37	1526.74	22610
2016-01-14	1528.60	1529.99	1496.35	1515.00	25120
2016-01-15	1498.44	1522.00	1473.91	1512.02	30908
2016-01-19	1513.29	1534.52	1497.67	1519.66	29657
2016-01-20	1506.25	1529.90	1462.02	1519.00	35165
2016-01-21	1520.02	1543.59	1484.99	1525.41	35343
2016-01-22	1540.00	1568.02	1527.88	1544.51	22592
2016-01-25	1539.40	1564.72	1513.61	1561.09	43258
2016-01-26	1585.00	1650.00	1577.29	1630.00	57166
2016-01-27	1636.99	1649.98	1615.07	1621.86	37953
2016-01-28	1628.00	1660.00	1611.40	1627.95	30592
2016-01-29	1643.80	1656.24	1612.97	1651.00	31940
2016-02-01	1643.90	1665.00	1640.66	1647.67	33408
2016-02-02	1642.80	1642.80	1610.34	1629.24	24932
2016-02-03	1630.35	1659.00	1600.00	1611.86	39090
2016-02-04	1612.22	1634.16	1576.63	1614.85	23954
2016-02-05	1617.71	1620.70	1570.01	1585.12	14634
2016-02-08	1565.00	1605.90	1522.00	1554.06	25419
2016-02-09	1536.00	1568.04	1523.00	1550.13	20427
2016-02-10	1557.99	1585.11	1539.36	1558.10	16006
2016-02-11	1544.80	1550.61	1503.05	1520.99	24212
2016-02-12	1535.00	1546.99	1511.61	1535.00	24440
2016-02-16	1544.44	1556.17	1528.03	1546.50	19101
2016-02-17	1554.00	1586.53	1543.55	1581.65	24336
2016-02-18	1587.89	1587.89	1556.50	1579.40	14757
2016-02-19	1577.93	1591.70	1557.91	1591.62	15946
2016-02-22	1608.90	1612.37	1556.01	1576.98	30786
2016-02-23	1577.76	1594.99	1561.37	1585.98	18648
2016-02-24	1574.90	1590.15	1557.59	1583.00	21196
2016-02-25	1585.00	1617.80	1553.83	1610.45	25439
2016-02-26	1611.00	1640.98	1590.00	1626.39	24212
2016-02-29	1627.00	1639.50	1619.28	1637.00	29010
2016-03-01	1648.84	1673.56	1642.25	1648.00	32623
2016-03-02	1648.00	1654.99	1610.55	1635.44	36890
2016-03-03	1635.44	1658.15	1612.35	1655.06	34815
2016-03-04	1661.13	1661.13	1630.25	1654.50	20369
2016-03-07	1646.05	1652.96	1626.21	1638.82	17715
2016-03-08	1630.00	1639.98	1600.60	1639.98	18289
2016-03-09	1649.99	1665.92	1632.50	1644.50	13317
2016-03-10	1651.84	1654.00	1628.47	1647.31	10274
2016-03-11	1656.98	1675.00	1648.47	1672.01	21218
2016-03-14	1665.95	1672.00	1644.52	1655.50	17374
2016-03-15	1640.20	1674.97	1635.04	1661.71	18754
2016-03-16	1665.63	1693.89	1642.50	1690.00	24786
2016-03-17	1683.18	1716.63	1673.47	1709.80	25518
2016-03-18	1703.00	1758.93	1703.00	1730.00	51727
2016-03-21	1729.00	1747.00	1710.00	1724.00	13975
2016-03-22	1721.97	1749.80	1707.34	1724.32	20624
2016-03-23	1724.32	1748.84	1708.62	1729.11	16339
2016-03-24	1730.89	1742.01	1710.27	1726.00	12695
2016-03-28	1719.00	1748.69	1715.27	1745.37	18805
2016-03-29	1745.00	1819.98	1734.59	1799.23	57127
2016-03-30	1801.00	1820.00	1754.00	1762.66	25683
2016-03-31	1760.24	1767.69	1715.33	1732.40	40000
2016-04-01	1732.58	1786.00	1720.34	1749.29	30816
2016-04-04	1761.80	1761.80	1704.10	1717.56	25472
2016-04-05	1714.70	1731.01	1697.73	1708.62	31209
2016-04-06	1708.85	1729.99	1690.55	1721.56	30105
2016-04-07	1714.01	1740.56	1711.31	1736.99	44784
2016-04-08	1740.00	1769.50	1725.20	1753.48	18471
2016-04-11	1756.00	1775.01	1753.00	1765.00	15508
2016-04-12	1761.47	1783.50	1757.00	1775.45	19503
2016-04-13	1778.42	1795.00	1776.00	1789.43	16059
2016-04-14	1792.00	1801.94	1772.37	1787.64	22257
2016-04-15	1785.79	1793.61	1755.02	1781.78	20003
2016-04-18	1772.49	1788.91	1750.05	1780.00	23461
2016-04-19	1780.00	1791.34	1732.61	1761.91	26491
2016-04-20	1760.00	1764.00	1720.66	1747.00	26045
2016-04-21	1730.00	1752.00	1641.62	1689.35	39544
2016-04-22	1696.89	1700.00	1659.65	1695.56	43153
2016-04-25	1693.57	1693.57	1657.07	1682.43	24553
2016-04-26	1686.50	1707.55	1664.80	1676.00	22038
2016-04-27	1675.00	1699.48	1664.00	1695.44	24904
2016-04-28	1684.00	1694.45	1644.88	1665.30	30592
2016-04-29	1664.00	1668.59	1641.01	1661.29	25247
2016-05-02	1669.74	1696.62	1650.00	1680.00	31187
2016-05-03	1669.40	1674.89	1627.62	1651.01	37903
2016-05-04	1645.72	1661.14	1630.50	1651.37	11162
2016-05-05	1646.00	1655.00	1631.93	1645.50	15631
2016-05-06	1621.00	1651.02	1606.75	1636.00	30496
2016-05-09	1640.44	1651.99	1621.00	1646.75	10583
2016-05-10	1652.00	1661.47	1630.50	1656.13	23166
2016-05-11	1659.45	1666.22	1633.99	1642.88	14549
2016-05-12	1640.30	1654.99	1636.55	1652.00	31826
2016-05-13	1646.00	1660.99	1631.00	1641.80	32978
2016-05-16	1642.25	1677.98	1638.79	1669.81	25732
2016-05-17	1673.99	1705.51	1673.80	1703.64	40115
2016-05-18	1698.27	1709.00	1674.15	1680.00	24617
2016-05-19	1677.90	1677.90	1650.01	1675.00	12871
2016-05-20	1689.89	1707.25	1681.78	1694.97	17369
2016-05-23	1696.02	1705.57	1667.51	1684.00	21952
2016-05-24	1694.55	1734.00	1689.00	1734.00	28175
2016-05-25	1741.00	1745.53	1687.81	1704.22	21592
2016-05-26	1705.02	1723.95	1685.40	1717.95	16353
2016-05-27	1716.23	1740.00	1711.89	1737.79	19189
2016-05-31	1739.80	1747.99	1715.00	1733.00	20785
2016-06-01	1724.02	1749.80	1713.29	1725.53	29083
2016-06-02	1724.51	1738.00	1706.56	1717.14	19863
2016-06-03	1714.90	1723.68	1696.79	1717.14	14297
2016-06-06	1717.40	1735.00	1705.99	1725.41	13389
2016-06-07	1722.02	1750.00	1711.15	1732.00	28844
2016-06-08	1730.00	1749.99	1716.00	1745.00	18374
2016-06-09	1742.00	1750.00	1729.72	1738.10	15144
2016-06-10	1730.32	1736.00	1713.00	1721.77	17119
2016-06-13	1715.35	1733.39	1704.00	1715.55	22452
2016-06-14	1717.00	1720.00	1690.00	1705.64	35152
2016-06-15	1718.98	1718.98	1688.10	1708.00	27078
2016-06-16	1703.00	1724.08	1696.53	1722.66	15803
2016-06-17	1720.00	1734.95	1704.11	1705.00	34581
2016-06-20	1715.00	1728.00	1711.04	1726.98	20311
2016-06-21	1735.00	1735.00	1706.75	1723.96	18285
2016-06-22	1722.75	1728.67	1697.50	1703.13	19557
2016-06-23	1708.00	1727.62	1701.00	1727.62	23615
2016-06-24	1690.01	1714.38	1675.73	1695.62	37431
2016-06-27	1681.00	1692.24	1662.00	1675.07	60307
2016-06-28	1690.85	1705.49	1671.00	1684.00	43936
2016-06-29	1698.85	1745.10	1690.14	1734.00	29433
2016-06-30	1735.74	1789.49	1721.01	1780.34	38418
2016-07-01	1779.95	1798.30	1768.00	1782.83	21707
2016-07-05	1778.00	1785.41	1761.01	1770.00	19677
2016-07-06	1770.00	1793.80	1758.00	1790.00	18243
2016-07-07	1795.56	1799.65	1776.01	1788.20	15865
2016-07-08	1761.72	1845.37	1761.72	1830.00	31417
2016-07-11	1835.20	1845.00	1820.98	1820.98	27038
2016-07-12	1826.05	1830.30	1793.43	1803.57	30077
2016-07-13	1801.69	1804.11	1777.10	1797.00	41022
2016-07-14	1811.60	1811.60	1766.04	1774.97	33349
2016-07-15	1770.33	1787.99	1761.19	1761.19	19003
2016-07-18	1760.20	1769.17	1746.00	1750.00	22292
2016-07-19	1759.00	1764.99	1746.31	1751.69	13448
2016-07-20	1752.55	1765.00	1740.15	1752.47	18977
2016-07-21	1738.00	1755.90	1676.08	1742.47	60026
2016-07-22	1741.00	1754.49	1723.14	1730.00	23104
2016-07-25	1726.80	1747.94	1715.55	1721.51	21449
2016-07-26	1722.25	1737.80	1716.28	1723.28	20524
2016-07-27	1721.29	1724.87	1689.42	1700.00	37087
2016-07-28	1700.00	1729.94	1678.10	1720.00	31656
2016-07-29	1721.69	1728.25	1695.00	1705.00	24454
2016-08-01	1691.00	1701.05	1678.10	1698.00	42728
2016-08-02	1688.40	1698.63	1668.00	1674.43	47747
2016-08-03	1669.24	1684.00	1665.85	1681.95	23806
2016-08-04	1677.10	1695.95	1655.00	1688.32	20506
2016-08-05	1683.78	1714.00	1678.00	1710.00	36366
2016-08-08	1712.12	1720.94	1700.09	1705.00	20484
2016-08-09	1704.50	1711.09	1694.74	1705.00	15429
2016-08-10	1707.21	1707.21	1688.30	1702.00	25636
2016-08-11	1707.04	1711.85	1695.00	1709.26	12878
2016-08-12	1707.00	1711.99	1694.00	1698.93	26569
2016-08-15	1699.00	1710.04	1695.75	1704.88	12454
2016-08-16	1695.01	1704.46	1685.35	1700.00	19699
2016-08-17	1694.60	1699.80	1676.38	1678.00	37846
2016-08-18	1679.20	1691.70	1657.71	1680.36	23617
2016-08-19	1673.20	1688.61	1665.61	1682.00	16220
2016-08-22	1684.00	1690.00	1670.55	1680.49	18166
2016-08-23	1683.96	1707.35	1681.34	1696.86	29328
2016-08-24	1694.29	1694.29	1676.34	1687.99	22424
2016-08-25	1686.37	1699.50	1682.43	1688.10	9793
2016-08-26	1689.10	1693.90	1661.95	1676.51	17487
2016-08-29	1679.10	1687.48	1668.81	1680.75	13811
2016-08-30	1679.83	1687.66	1661.02	1686.93	23257
2016-08-31	1686.00	1699.98	1673.19	1686.80	23644
2016-09-01	1690.97	1694.70	1680.73	1690.00	15262
2016-09-02	1697.03	1698.00	1687.20	1696.00	8160
2016-09-06	1700.34	1712.81	1689.40	1699.50	18168
2016-09-07	1697.23	1709.00	1690.52	1704.64	22692
2016-09-08	1698.80	1709.98	1688.01	1692.89	22778
2016-09-09	1675.20	1679.85	1658.49	1665.10	31882
2016-09-12	1663.39	1678.90	1655.55	1670.63	36906
2016-09-13	1659.01	1672.00	1646.25	1656.00	24249
2016-09-14	1655.44	1672.55	1641.93	1660.19	11722
2016-09-15	1660.43	1669.57	1648.55	1664.52	9331
2016-09-16	1653.10	1667.37	1645.77	1657.00	35398
2016-09-19	1660.47	1678.00	1650.05	1658.08	14107
2016-09-20	1652.25	1655.29	1634.50	1646.00	26415
2016-09-21	1651.80	1656.58	1636.94	1651.05	31039
2016-09-22	1660.11	1663.56	1651.00	1655.00	18079
2016-09-23	1648.12	1654.17	1640.91	1651.30	17065
2016-09-26	1644.60	1649.46	1641.01	1646.27	16425
2016-09-27	1649.20	1653.00	1639.60	1644.00	19171
2016-09-28	1643.95	1644.98	1634.68	1644.98	16084
2016-09-29	1643.05	1648.98	1633.00	1639.93	18110
2016-09-30	1642.46	1644.90	1633.10	1639.87	18298
2016-10-03	1634.09	1644.10	1633.40	1640.77	19668
2016-10-04	1635.66	1648.00	1616.20	1620.31	28439
2016-10-05	1623.08	1626.85	1609.54	1618.14	34665
2016-10-06	1615.00	1632.24	1610.10	1631.96	23324
2016-10-07	1636.69	1640.00	1617.01	1620.09	26541
2016-10-10	1621.03	1634.57	1617.17	1625.00	13247
2016-10-11	1617.36	1644.55	1612.61	1620.00	17630
2016-10-12	1622.89	1626.96	1616.25	1616.75	22991
2016-10-13	1610.95	1620.00	1599.00	1607.83	22091
2016-10-14	1609.00	1616.79	1581.31	1590.71	31930
2016-10-17	1591.95	1593.00	1580.10	1584.00	19656
2016-10-18	1584.21	1603.22	1580.05	1602.40	21558
2016-10-19	1604.47	1629.50	1594.17	1619.21	47582
2016-10-20	1594.74	1594.74	1551.00	1577.20	32628
2016-10-21	1563.90	1586.87	1553.04	1580.20	30162
2016-10-24	1590.24	1598.84	1575.00	1577.08	24988
2016-10-25	1567.07	1585.04	1552.38	1557.00	36217
2016-10-26	1552.62	1560.67	1536.10	1544.00	37136
2016-10-27	1548.00	1548.00	1511.69	1519.79	34717
2016-10-28	1515.70	1529.98	1505.03	1524.49	43147
2016-10-31	1524.01	1534.94	1518.37	1523.00	37384
2016-11-01	1519.03	1536.58	1501.83	1507.88	24326
2016-11-02	1503.04	1507.26	1490.85	1497.19	39170
2016-11-03	1495.00	1499.07	1478.04	1499.06	36717
2016-11-04	1498.64	1523.35	1480.70	1503.18	44037
2016-11-07	1508.10	1525.02	1495.01	1518.00	36818
2016-11-08	1514.39	1530.82	1500.01	1519.48	38758
2016-11-09	1493.55	1531.15	1484.30	1520.00	44713
2016-11-10	1519.33	1534.18	1507.05	1511.86	48633
2016-11-11	1510.01	1534.94	1510.00	1528.51	33237
2016-11-14	1529.63	1554.00	1526.28	1547.50	38997
2016-11-15	1536.00	1567.13	1519.23	1555.96	56190
2016-11-16	1551.99	1585.04	1545.30	1569.29	37044
2016-11-17	1574.70	1601.50	1565.52	1580.00	36187
2016-11-18	1588.75	1609.80	1580.07	1598.62	28567
2016-11-21	1603.40	1610.83	1588.16	1596.50	20535
2016-11-22	1595.32	1604.45	1585.35	1595.13	21972
2016-11-23	1596.62	1600.00	1586.20	1596.18	14805
2016-11-25	1598.76	1604.70	1593.90	1601.00	10617
2016-11-28	1597.74	1600.26	1580.24	1595.00	23214
2016-11-29	1597.10	1620.00	1597.10	1613.38	22538
2016-11-30	1617.80	1617.80	1591.01	1595.00	37146
2016-12-01	1596.25	1603.50	1570.00	1581.29	29354
2016-12-02	1585.25	1588.68	1571.32	1576.94	20282
2016-12-05	1583.10	1595.45	1577.00	1584.92	18232
2016-12-06	1582.00	1612.29	1577.00	1612.29	14677
2016-12-07	1615.00	1634.88	1605.60	1626.99	27434
2016-12-08	1624.00	1666.74	1615.01	1655.68	17369
2016-12-09	1658.20	1669.73	1640.00	1650.90	19674
2016-12-12	1664.28	1671.04	1644.20	1665.50	23006
2016-12-13	1670.45	1677.01	1653.39	1674.14	21433
2016-12-14	1671.27	1673.07	1635.85	1635.85	27833
2016-12-15	1636.23	1660.19	1604.00	1615.46	35766
2016-12-16	1617.28	1645.50	1611.84	1638.60	57621
2016-12-19	1637.00	1663.79	1631.11	1652.79	14041
2016-12-20	1653.08	1661.24	1642.37	1650.64	11935
2016-12-21	1652.19	1672.60	1650.00	1665.34	12321
2016-12-22	1665.55	1673.45	1658.00	1665.50	13458
2016-12-23	1665.11	1677.50	1658.64	1670.00	11862
2016-12-27	1674.88	1695.41	1670.59	1684.00	11575
2016-12-28	1687.00	1688.92	1670.00	1679.00	12977
2016-12-29	1683.48	1688.79	1675.00	1680.00	12322
2016-12-30	1680.32	1680.32	1665.00	1669.00	11865
2017-01-03	1650.00	1665.00	1631.78	1649.99	37436
2017-01-04	1654.00	1686.52	1645.03	1678.77	22598
2017-01-05	1676.20	1690.83	1671.51	1689.40	24175
2017-01-06	1684.01	1697.48	1675.01	1678.10	23377
2017-01-09	1680.80	1689.00	1666.55	1681.50	17127
2017-01-10	1682.65	1698.87	1671.50	1690.97	21528
2017-01-11	1689.99	1704.33	1680.05	1690.76	24068
2017-01-12	1684.73	1704.06	1661.54	1703.63	22407
2017-01-13	1705.63	1713.41	1695.05	1700.00	20318
2017-01-17	1697.54	1699.96	1672.31	1679.11	22226
2017-01-18	1679.68	1693.25	1671.56	1686.97	16184
2017-01-19	1688.60	1692.90	1662.63	1673.56	21507
2017-01-20	1673.00	1682.98	1662.30	1673.35	39685
2017-01-23	1672.56	1683.75	1669.84	1672.35	16641
2017-01-24	1678.00	1719.48	1678.00	1700.00	45278
2017-01-25	1723.00	1892.54	1722.90	1880.61	117903
2017-01-26	1870.00	1920.52	1862.64	1901.72	48714
2017-01-27	1872.34	1879.84	1808.78	1860.00	54558
2017-01-30	1832.71	1889.88	1828.00	1876.83	29544
2017-01-31	1867.02	1884.08	1840.58	1858.00	38754
2017-02-01	1872.78	1872.78	1832.70	1856.94	35866
2017-02-02	1853.48	1879.70	1848.21	1875.00	32431
2017-02-03	1865.00	1889.15	1860.01	1884.45	25859
2017-02-06	1875.00	1887.39	1865.34	1879.96	17095
2017-02-07	1879.88	1892.00	1866.50	1875.77	26742
2017-02-08	1875.77	1889.94	1858.90	1889.83	24838
2017-02-09	1882.20	1890.00	1871.36	1885.15	18582
2017-02-10	1887.80	1905.00	1872.21	1903.41	24942
2017-02-13	1909.90	1909.90	1884.55	1904.38	33514
2017-02-14	1899.00	1900.15	1874.90	1884.31	17001
2017-02-15	1884.70	1902.00	1872.96	1893.31	20078
2017-02-16	1892.16	1900.99	1876.27	1897.32	24393
2017-02-17	1888.22	1899.80	1882.41	1896.35	18064
2017-02-21	1890.55	1924.80	1890.55	1922.20	21212
2017-02-22	1925.00	1940.20	1913.87	1923.46	20328
2017-02-23	1925.00	1937.72	1905.97	1915.00	31493
2017-02-24	1914.95	1930.00	1900.00	1928.58	20156
2017-02-27	1922.50	1962.00	1913.07	1954.52	37520
2017-02-28	1945.26	1946.67	1922.95	1934.97	34953
2017-03-01	1942.33	1989.01	1942.33	1977.86	37840
2017-03-02	1964.05	1985.64	1950.20	1960.76	19169
2017-03-03	1954.99	1972.44	1941.97	1965.62	16153
2017-03-06	1968.00	1996.49	1942.98	1982.99	28394
2017-03-07	1979.99	1993.15	1965.53	1984.30	26167
2017-03-08	1978.10	2021.45	1974.12	2015.82	24359
2017-03-09	2015.00	2034.47	1990.00	2002.00	15701
2017-03-10	2008.99	2048.56	2008.99	2042.02	22885
2017-03-13	2046.69	2046.69	2011.40	2016.21	21507
2017-03-14	2009.45	2032.05	1998.28	2005.01	17849
2017-03-15	2005.00	2007.00	1990.00	2007.00	28416
2017-03-16	2003.00	2081.96	2003.00	2058.34	38095
2017-03-17	2048.50	2076.58	2036.00	2059.05	45306
2017-03-20	2057.95	2063.70	2045.22	2053.00	13965
2017-03-21	2061.00	2061.84	2033.34	2037.26	21774
2017-03-22	2033.46	2045.11	1995.51	2038.12	15372
2017-03-23	2037.30	2069.00	2028.55	2052.37	11901
2017-03-24	2057.99	2066.99	2045.70	2054.34	11818
2017-03-27	2042.75	2080.00	2037.00	2066.15	15449
2017-03-28	2050.00	2070.00	2036.86	2060.00	28889
2017-03-29	2050.20	2083.90	2050.20	2072.02	16057
2017-03-30	2070.00	2105.85	2070.00	2098.13	18933
2017-03-31	2093.00	2115.00	2085.20	2106.88	23573
2017-04-03	2119.81	2130.33	2104.64	2113.02	30527
2017-04-04	2109.99	2116.02	2101.69	2112.00	26993
2017-04-05	2112.00	2114.06	2086.01	2090.11	19842
2017-04-06	2090.00	2107.89	2069.78	2084.34	24852
2017-04-07	2073.03	2085.00	2062.02	2066.41	18906
2017-04-10	2063.34	2093.86	2063.13	2066.89	13313
2017-04-11	2066.00	2119.85	2045.00	2112.08	32923
2017-04-12	2114.68	2130.43	2099.70	2109.46	32280
2017-04-13	2105.44	2136.53	2102.54	2118.20	19063
2017-04-17	2117.94	2148.00	2117.47	2146.64	35181
2017-04-18	2141.00	2191.75	2133.55	2145.52	34337
2017-04-19	2149.00	2189.88	2140.50	2157.81	37723
2017-04-20	2130.08	2182.00	2028.99	2065.08	76815
2017-04-21	2047.01	2109.99	2047.01	2092.41	39225
2017-04-24	2107.48	2118.89	2084.53	2095.00	42121
2017-04-25	2090.00	2100.00	2053.80	2081.34	29763
2017-04-26	2076.24	2095.30	2062.35	2076.67	35639
2017-04-27	2080.90	2107.98	2079.68	2106.00	27227
2017-04-28	2109.80	2127.94	2093.59	2111.25	31179
2017-05-01	2124.80	2146.18	2091.67	2124.00	36546
2017-05-02	2142.84	2144.15	2107.40	2118.00	23526
2017-05-03	2114.62	2134.99	2084.50	2130.22	22811
2017-05-04	2130.00	2156.39	2124.51	2150.72	24142
2017-05-05	2154.99	2167.68	2151.37	2163.57	19373
2017-05-08	2162.00	2182.80	2152.99	2162.31	18425
2017-05-09	2167.00	2190.87	2166.94	2175.59	23125
2017-05-10	2180.90	2208.93	2167.74	2195.42	25504
2017-05-11	2196.00	2200.00	2180.00	2189.97	25904
2017-05-12	2191.73	2200.90	2180.57	2190.63	19412
2017-05-15	2225.00	2239.66	2205.00	2235.25	24477
2017-05-16	2245.75	2270.63	2236.33	2264.66	26935
2017-05-17	2256.00	2262.90	2230.00	2232.67	31966
2017-05-18	2231.15	2268.03	2221.10	2262.01	53736
2017-05-19	2269.07	2344.61	2269.07	2325.98	43394
2017-05-22	2326.01	2362.48	2313.12	2357.27	31903
2017-05-23	2357.27	2368.66	2271.65	2296.00	48886
2017-05-24	2291.99	2318.23	2280.99	2307.33	25649
2017-05-25	2304.33	2325.00	2283.52	2294.94	25332
2017-05-26	2283.34	2290.00	2253.55	2285.63	37654
2017-05-30	2286.00	2295.98	2256.41	2284.03	49936
2017-05-31	2270.00	2301.20	2270.00	2282.38	181459
2017-06-01	2297.00	2317.99	2275.20	2317.99	61327
2017-06-02	2311.99	2346.01	2298.05	2331.89	36057
2017-06-05	2330.03	2360.57	2330.03	2349.38	24697
2017-06-06	2344.99	2358.70	2335.01	2339.16	26812
2017-06-07	2342.12	2379.74	2339.20	2377.67	31843
2017-06-08	2385.00	2415.94	2361.11	2395.57	26218
2017-06-09	2390.00	2407.46	2373.60	2376.09	28681
2017-06-12	2375.00	2404.00	2371.41	2396.07	25217
2017-06-13	2407.00	2434.98	2399.79	2431.28	29629
2017-06-14	2420.51	2463.00	2419.81	2457.97	23587
2017-06-15	2442.00	2449.99	2416.91	2440.62	28241
2017-06-16	2434.05	2448.03	2420.03	2444.68	35388
2017-06-19	2426.22	2467.99	2426.22	2467.82	25368
2017-06-20	2479.00	2499.99	2462.21	2477.37	20227
2017-06-21	2477.80	2510.76	2470.26	2488.59	21774
2017-06-22	2494.80	2500.98	2449.83	2452.09	16063
2017-06-23	2461.80	2467.24	2426.60	2426.60	34418
2017-06-26	2426.60	2455.02	2426.60	2444.12	19041
2017-06-27	2441.80	2451.91	2431.05	2434.18	23990
2017-06-28	2438.30	2459.70	2435.14	2445.18	18482
2017-06-29	2443.49	2443.49	2311.11	2340.00	63330
2017-06-30	2328.40	2426.75	2315.91	2410.61	32563
2017-07-03	2413.11	2440.61	2397.86	2410.61	11539
2017-07-05	2397.91	2433.46	2393.82	2422.44	19225
2017-07-06	2414.95	2454.76	2405.41	2448.88	36522
2017-07-07	2449.02	2521.70	2449.02	2497.79	24563
2017-07-10	2475.00	2529.20	2475.00	2526.92	22701
2017-07-11	2521.54	2541.26	2491.00	2514.70	22729
2017-07-12	2520.00	2533.17	2495.01	2524.80	25871
2017-07-13	2528.90	2536.43	2516.93	2526.19	10651
2017-07-14	2526.00	2541.46	2524.34	2530.80	14348
2017-07-17	2529.65	2544.50	2519.20	2536.79	11417
2017-07-18	2534.00	2534.00	2463.14	2483.21	29257
2017-07-19	2498.00	2519.00	2475.08	2482.73	28406
2017-07-20	2491.79	2491.79	2420.75	2447.29	33598
2017-07-21	2530.99	2660.32	2501.85	2648.45	91262
2017-07-24	2652.61	2679.86	2622.60	2664.69	31463
2017-07-25	2672.25	2693.00	2665.00	2673.51	49670
2017-07-26	2690.85	2705.16	2660.00	2678.94	28145
2017-07-27	2680.55	2685.35	2619.00	2643.44	22117
2017-07-28	2634.00	2642.98	2604.20	2625.00	26088
2017-07-31	2636.00	2645.00	2584.29	2610.44	20254
2017-08-01	2612.00	2651.59	2606.76	2646.01	34264
2017-08-02	2644.55	2683.73	2638.00	2675.61	22752
2017-08-03	2638.77	2705.00	2638.77	2704.70	24142
2017-08-04	2704.70	2723.49	2674.93	2675.52	19244
2017-08-07	2678.25	2701.34	2657.38	2695.57	19429
2017-08-08	2696.94	2734.40	2680.34	2733.42	15263
2017-08-09	2719.83	2748.57	2716.83	2741.03	15653
2017-08-10	2734.84	2745.00	2663.85	2665.93	46862
2017-08-11	2663.00	2708.70	2650.00	2705.70	12935
2017-08-14	2712.01	2767.30	2712.01	2742.09	33100
2017-08-15	2740.92	2758.00	2720.12	2735.50	20098
2017-08-16	2734.00	2760.18	2722.62	2760.18	15457
2017-08-17	2752.11	2775.52	2741.98	2749.74	18552
2017-08-18	2737.02	2760.00	2682.00	2683.55	32574
2017-08-21	2676.17	2709.95	2661.47	2702.89	18133
2017-08-22	2712.85	2732.00	2698.00	2711.88	12363
2017-08-23	2703.10	2715.46	2684.77	2691.54	17765
2017-08-24	2695.00	2697.37	2673.30	2682.96	27719
2017-08-25	2689.00	2711.77	2685.74	2694.11	21476
2017-08-28	2698.00	2702.00	2664.17	2670.00	13151
2017-08-29	2664.49	2677.77	2606.85	2645.36	42985
2017-08-30	2640.00	2676.34	2640.00	2659.33	21438
2017-08-31	2666.18	2720.85	2648.20	2720.85	43661
2017-09-01	2715.20	2733.27	2702.65	2708.21	19192
2017-09-05	2705.95	2707.18	2674.99	2704.95	11239
2017-09-06	2712.00	2718.96	2687.53	2704.00	22223
2017-09-07	2708.90	2718.56	2695.86	2712.70	19278
2017-09-08	2700.60	2753.83	2700.00	2751.70	19860
2017-09-11	2769.00	2821.07	2754.42	2818.99	33996
2017-09-12	2824.90	2842.97	2778.41	2799.61	17920
2017-09-13	2797.92	2806.00	2751.61	2791.58	18447
2017-09-14	2777.01	2795.00	2726.10	2778.83	26242
2017-09-15	2779.00	2808.50	2750.19	2750.19	30368
2017-09-18	2790.00	2798.70	2769.10	2794.55	24754
2017-09-19	2805.50	2846.74	2794.58	2835.95	24305
2017-09-20	2846.80	2863.27	2783.80	2795.44	18442
2017-09-21	2799.98	2827.98	2788.78	2808.49	20595
2017-09-22	2810.00	2839.86	2806.79	2837.55	13033
2017-09-25	2836.40	2844.99	2805.00	2811.50	22951
2017-09-26	2816.00	2850.75	2816.00	2846.06	16974
2017-09-27	2855.00	2872.50	2826.05	2843.49	26192
2017-09-28	2846.22	2885.00	2840.00	2873.37	24809
2017-09-29	2859.05	2891.43	2847.68	2855.00	26093
2017-10-02	2862.00	2863.99	2828.00	2836.07	27394
2017-10-03	2857.37	2903.90	2845.00	2894.24	32566
2017-10-04	2899.99	2949.50	2877.01	2941.64	22547
2017-10-05	2926.20	2933.08	2856.77	2876.65	33107
2017-10-06	2873.55	2912.00	2850.55	2890.89	30966
2017-10-09	2893.56	2914.48	2876.80	2889.61	425375
2017-10-10	2899.00	2908.76	2862.00	2905.00	13857
2017-10-11	2906.27	2936.74	2897.48	2923.15	18385
2017-10-12	2934.00	2968.97	2912.56	2928.11	19398
2017-10-13	2941.00	2945.90	2926.09	2939.91	18693
2017-10-16	2944.93	2956.04	2938.18	2945.56	16805
2017-10-17	2951.60	2970.00	2898.19	2902.98	20648
2017-10-18	2904.05	2919.69	2885.38	2900.08	20663
2017-10-19	2989.40	3155.00	2962.00	3127.53	40212
2017-10-20	3149.80	3294.50	3149.80	3223.25	37388
2017-10-23	3249.70	3255.00	3160.57	3190.04	25188
2017-10-24	3208.24	3239.99	3186.13	3205.91	43197
2017-10-25	3224.95	3228.00	3146.49	3159.14	34349
2017-10-26	3160.35	3212.48	3140.00	3203.00	41322
2017-10-27	3210.00	3245.00	3190.05	3240.00	22563
2017-10-30	3241.37	3286.82	3211.10	3240.00	27860
2017-10-31	3239.99	3320.18	3237.83	3281.37	34669
2017-11-01	3300.00	3300.00	3240.00	3262.29	25759
2017-11-02	3255.58	3282.54	3162.02	3199.93	27627
2017-11-03	3199.99	3227.41	3170.00	3210.65	32491
2017-11-06	3224.51	3277.93	3196.89	3263.58	24044
2017-11-07	3260.00	3273.70	3230.83	3244.19	32790
2017-11-08	3248.00	3297.71	3230.20	3295.47	28432
2017-11-09	3277.38	3362.85	3233.84	3300.00	28478
2017-11-10	3299.00	3308.51	3239.11	3289.64	18751
2017-11-13	3278.12	3335.04	3270.01	3300.00	23441
2017-11-14	3275.01	3333.26	3275.01	3325.67	17298
2017-11-15	3316.05	3328.59	3293.69	3299.80	34148
2017-11-16	3305.66	3305.66	3262.98	3276.35	24864
2017-11-17	3276.26	3307.54	3249.86	3258.47	36171
2017-11-20	3276.80	3328.00	3271.19	3317.31	57520
2017-11-21	3329.75	3415.70	3329.50	3377.00	26981
2017-11-22	3377.00	3421.90	3350.95	3417.22	25848
2017-11-24	3434.99	3434.99	3393.42	3401.38	12796
2017-11-27	3407.00	3467.80	3398.27	3404.02	35411
2017-11-28	3410.00	3435.12	3385.01	3397.01	36509
2017-11-29	3400.10	3468.40	3393.31	3468.40	31660
2017-11-30	3468.00	3508.38	3455.00	3475.00	41320
2017-12-01	3479.90	3509.88	3427.12	3480.00	27759
2017-12-04	3499.00	3508.75	3428.40	3456.42	28936
2017-12-05	3428.05	3444.48	3367.22	3400.52	44201
2017-12-06	3384.06	3416.98	3365.59	3373.84	29967
2017-12-07	3363.17	3387.93	3296.49	3387.93	55011
2017-12-08	3393.03	3403.80	3353.01	3392.68	41567
2017-12-11	3385.50	3423.26	3385.50	3423.26	34795
2017-12-12	3415.00	3429.16	3343.80	3368.97	45619
2017-12-13	3381.50	3394.70	3360.45	3370.00	25224
2017-12-14	3379.95	3406.50	3345.00	3405.54	27754
2017-12-15	3393.07	3439.00	3376.00	3398.63	37419
2017-12-18	3416.07	3441.87	3397.27	3400.82	25866
2017-12-19	3405.33	3414.25	3382.10	3387.63	17304
2017-12-20	3398.49	3435.26	3380.24	3420.00	24041
2017-12-21	3417.25	3505.00	3417.25	3496.20	39365
2017-12-22	3503.00	3530.93	3465.00	3480.00	18492
2017-12-26	3480.01	3498.92	3464.00	3471.00	16686
2017-12-27	3468.60	3492.27	3456.03	3462.00	17739
2017-12-28	3465.71	3525.94	3465.30	3525.73	21027
2017-12-29	3510.55	3536.97	3497.25	3508.22	18652
2018-01-02	3410.00	3535.34	3404.00	3529.61	52986
2018-01-03	3542.00	3599.70	3523.80	3562.83	27067
2018-01-04	3550.00	3562.82	3499.31	3520.51	34119
2018-01-05	3538.65	3677.10	3500.00	3567.00	19642
2018-01-08	3575.43	3637.80	3559.71	3624.80	35945
2018-01-09	3631.14	3650.00	3608.45	3625.00	16656
2018-01-10	3606.92	3608.00	3496.98	3515.85	27488
2018-01-11	3525.12	3572.00	3520.01	3550.89	33338
2018-01-12	3547.80	3573.32	3523.20	3558.23	41283
2018-01-16	3578.05	3644.50	3540.01	3541.00	26506
2018-01-17	3554.49	3663.80	3550.41	3646.69	28321
2018-01-18	3663.00	3695.00	3610.02	3610.23	24243
2018-01-19	3628.70	3700.00	3617.07	3700.00	20811
2018-01-22	3698.85	3700.00	3610.00	3655.00	39792
2018-01-23	3671.87	3692.45	3627.98	3640.42	18998
2018-01-24	3648.19	3682.80	3573.54	3587.20	21922
2018-01-25	3417.25	3519.96	3275.17	3350.00	61230
2018-01-26	3374.99	3375.51	3243.10	3285.00	39917
2018-01-29	3252.99	3264.00	3177.00	3177.89	61666
2018-01-30	3139.64	3246.83	3058.14	3206.77	63961
2018-01-31	3266.80	3286.02	3165.14	3178.17	43567
2018-02-01	3110.05	3240.19	3110.05	3144.24	38537
2018-02-02	3116.00	3140.00	3063.00	3072.91	43403
2018-02-05	3033.95	3068.46	2888.00	2918.56	55485
2018-02-06	2852.00	3071.72	2846.60	3036.69	54357
2018-02-07	3033.27	3097.50	2983.70	2983.71	30839
2018-02-08	2988.94	3009.77	2788.73	2788.97	49886
2018-02-09	2822.46	2863.48	2738.76	2800.00	38044
2018-02-12	2812.52	2894.37	2784.42	2873.51	30057
2018-02-13	2864.00	2925.80	2850.00	2915.02	33003
2018-02-14	2901.67	3070.51	2901.67	3060.01	37087
2018-02-15	3101.90	3182.71	3014.27	3077.00	67765
2018-02-16	3079.83	3224.99	3077.01	3208.23	49890
2018-02-20	3190.58	3207.88	3120.00	3194.63	44262
2018-02-21	3188.00	3250.00	3138.04	3185.01	44561
2018-02-22	3179.42	3179.42	3074.10	3093.68	52789
2018-02-23	3090.00	3090.00	2985.11	2998.80	34069
2018-02-26	3005.35	3028.58	2939.48	2983.00	29299
2018-02-27	2991.56	3024.78	2906.07	2906.07	33290
2018-02-28	2904.50	2904.50	2808.01	2843.17	48116
2018-03-01	2856.00	2899.00	2822.15	2875.00	31171
2018-03-02	2862.07	2909.97	2824.76	2900.02	23890
2018-03-05	2878.85	2924.49	2850.02	2891.36	20648
2018-03-06	2906.15	2965.00	2875.00	2959.97	26265
2018-03-07	2917.80	2993.45	2906.89	2989.02	30770
2018-03-08	2991.55	3018.24	2940.00	3001.73	33227
2018-03-09	3022.56	3078.11	2969.87	3056.98	24044
2018-03-12	3056.98	3127.79	3052.85	3090.00	33141
2018-03-13	3109.00	3168.51	3096.61	3131.20	25974
2018-03-14	3133.50	3141.80	3041.88	3054.74	35521
2018-03-15	3063.15	3089.00	3000.61	3027.24	23709
2018-03-16	3030.00	3068.14	3001.73	3060.45	48840
2018-03-19	3048.40	3135.20	3041.06	3128.46	36067
2018-03-20	3135.47	3169.95	3051.03	3073.96	35226
2018-03-21	3089.89	3125.99	3058.66	3104.55	31402
2018-03-22	3072.00	3131.45	3011.22	3011.22	21526
2018-03-23	3021.00	3084.99	2970.00	2989.84	22574
2018-03-26	3038.91	3083.97	2981.61	3068.97	33483
2018-03-27	3073.94	3076.74	2996.07	3028.13	18360
2018-03-28	3015.43	3029.55	2960.02	2977.89	27981
2018-03-29	2977.40	3050.00	2800.00	2800.00	32589
2018-04-02	2930.00	2989.20	2862.20	2922.07	38501
2018-04-03	2938.05	3001.05	2888.45	2989.36	27683
2018-04-04	2951.57	3145.00	2951.57	3126.57	30512
2018-04-05	3145.71	3223.90	3140.00	3185.22	24542
2018-04-06	3147.10	3185.12	3074.94	3122.00	32916
2018-04-09	3146.40	3179.55	3096.64	3116.44	20783
2018-04-10	3145.10	3189.70	3129.99	3174.22	20534
2018-04-11	3182.85	3182.85	3066.33	3090.00	28563
2018-04-12	3077.00	3096.00	2985.01	2988.02	23359
2018-04-13	3001.71	3031.24	2954.88	3022.40	21668
2018-04-16	3025.10	3053.29	2989.00	2999.99	18394
2018-04-17	3002.20	3059.15	2951.10	3057.33	24845
2018-04-18	3067.13	3123.46	3032.00	3041.00	27005
2018-04-19	3150.00	3151.00	2908.90	3052.23	35506
2018-04-20	3083.00	3119.18	3040.34	3058.36	26615
2018-04-23	3059.70	3126.85	2995.00	3049.57	31668
2018-04-24	3060.25	3128.20	3042.97	3069.09	37528
2018-04-25	3069.09	3105.56	3020.55	3101.20	25393
2018-04-26	3118.39	3148.00	3044.21	3144.12	29914
2018-04-27	3184.96	3190.37	3109.94	3157.93	17811
2018-04-30	3156.03	3173.19	3086.78	3100.00	29365
2018-05-01	3075.60	3149.98	3065.15	3132.39	21313
2018-05-02	3121.51	3163.11	3083.29	3093.22	17781
2018-05-03	3097.65	3180.05	3097.65	3163.07	20611
2018-05-04	3140.19	3184.56	3117.54	3158.59	12977
2018-05-07	3162.93	3171.08	3100.95	3108.62	31592
2018-05-08	3094.80	3125.00	3067.86	3089.76	33216
2018-05-09	3089.00	3089.00	2983.19	3022.99	36078
2018-05-10	3024.17	3040.00	3005.42	3022.00	24841
2018-05-11	3014.00	3075.00	3014.00	3053.61	44691
2018-05-14	3055.90	3079.00	3039.03	3052.00	31759
2018-05-15	3025.16	3063.97	2892.64	2902.00	32032
2018-05-16	2901.02	2936.90	2878.25	2917.00	37813
2018-05-17	2918.57	2995.47	2916.00	2980.32	22622
2018-05-18	2988.80	2988.80	2948.07	2963.65	30860
2018-05-21	2981.45	3038.65	2981.45	3025.03	34324
2018-05-22	3015.00	3024.00	2944.29	2955.09	36825
2018-05-23	2952.33	3010.00	2924.31	2992.02	32344
2018-05-24	3004.87	3009.94	2946.78	2975.05	45870
2018-05-25	2983.46	3073.78	2983.11	3025.00	23345
2018-05-29	3024.00	3086.00	3001.00	3085.95	23667
2018-05-30	3090.00	3103.74	3027.41	3058.10	38228
2018-05-31	3058.00	3058.56	2985.15	2990.54	32251
2018-06-01	2996.12	3061.36	2996.12	3035.36	16266
2018-06-04	3048.25	3066.03	3022.00	3033.94	22548
2018-06-05	3024.58	3067.13	3024.58	3067.13	39645
2018-06-06	3084.00	3112.40	3031.25	3111.00	34836
2018-06-07	3102.00	3125.29	3068.24	3125.29	32316
2018-06-08	3120.00	3198.95	3098.03	3196.45	33274
2018-06-11	3196.00	3217.50	3147.91	3161.23	32009
2018-06-12	3172.10	3233.00	3133.92	3210.21	27763
2018-06-13	3210.22	3210.22	3093.01	3104.38	42766
2018-06-14	3108.55	3131.40	3060.74	3114.64	18490
2018-06-15	3106.99	3182.39	3070.00	3182.39	53677
2018-06-18	3134.00	3170.30	3094.58	3106.00	24922
2018-06-19	3096.05	3130.98	3093.02	3099.00	35322
2018-06-20	3114.35	3126.07	3042.55	3099.92	17050
2018-06-21	3095.01	3106.58	3059.54	3065.51	31342
2018-06-22	3060.55	3065.01	2983.00	3000.65	47182
2018-06-25	2980.20	3012.20	2955.23	2965.14	31595
2018-06-26	2981.01	3025.76	2954.17	2973.10	44231
2018-06-27	2984.83	2989.70	2932.31	2940.92	29516
2018-06-28	2932.20	2977.99	2919.41	2962.22	21239
2018-06-29	2975.00	3019.27	2970.35	2970.35	24012
2018-07-02	2938.58	3003.94	2938.58	2990.64	13898
2018-07-03	2998.12	3038.00	2995.05	3033.50	7896
2018-07-05	3059.70	3073.40	3014.40	3063.20	12001
2018-07-06	3053.91	3101.00	3014.72	3017.04	15472
2018-07-09	3027.00	3078.33	3018.59	3067.00	23196
2018-07-10	3060.50	3109.23	3054.75	3103.56	25806
2018-07-11	3077.23	3121.35	3055.51	3063.63	14168
2018-07-12	3057.05	3086.50	3020.42	3081.11	16099
2018-07-13	3081.11	3112.42	3068.42	3102.72	7483
2018-07-16	3076.01	3098.14	3057.91	3070.88	15081
2018-07-17	3057.00	3175.00	3057.00	3168.20	22564
2018-07-18	3154.78	3154.78	3075.05	3130.21	20371
2018-07-19	3138.85	3188.18	3133.62	3173.29	19685
2018-07-20	3085.57	3100.03	2867.66	2910.00	62067
2018-07-23	2905.36	2928.00	2855.00	2892.50	55681
2018-07-24	2920.00	2930.00	2815.01	2817.53	44862
2018-07-25	2823.86	2823.86	2740.00	2790.44	32645
2018-07-26	2775.00	2857.98	2765.64	2845.31	24168
2018-07-27	2840.45	2849.45	2762.95	2807.07	26409
2018-07-30	2800.00	2827.99	2710.55	2710.55	36775
2018-07-31	2712.83	2772.92	2694.00	2759.43	39898
2018-08-01	2759.92	2776.70	2694.25	2725.00	29496
2018-08-02	2708.71	2759.70	2692.91	2752.88	29206
2018-08-03	2740.50	2751.90	2683.00	2690.61	29640
2018-08-06	2683.11	2713.65	2640.90	2695.06	20466
2018-08-07	2694.97	2750.00	2689.16	2747.02	23785
2018-08-08	2742.00	2748.00	2720.00	2726.09	20665
2018-08-09	2735.68	2791.11	2730.01	2757.00	32814
2018-08-10	2740.00	2740.00	2700.00	2723.47	18807
2018-08-13	2698.10	2719.00	2620.11	2665.47	47701
2018-08-14	2665.16	2724.45	2646.97	2696.29	23777
2018-08-15	2687.03	2691.86	2625.52	2670.25	25295
2018-08-16	2686.88	2710.00	2634.52	2650.00	24053
2018-08-17	2639.14	2659.96	2598.90	2627.75	37061
2018-08-20	2616.04	2648.98	2615.00	2622.73	38316
2018-08-21	2650.00	2772.78	2650.00	2750.95	41039
2018-08-22	2737.00	2738.42	2687.16	2694.89	16746
2018-08-23	2689.52	2689.52	2650.00	2658.00	13634
2018-08-24	2649.97	2685.66	2642.50	2652.22	24808
2018-08-27	2650.32	2714.70	2631.00	2704.71	25007
2018-08-28	2714.87	2739.75	2664.55	2670.05	18677
2018-08-29	2668.00	2699.00	2634.33	2658.56	15667
2018-08-30	2642.00	2689.50	2642.00	2679.62	14875
2018-08-31	2671.52	2689.66	2657.00	2668.45	20724
2018-09-04	2656.40	2685.00	2630.00	2638.06	24478
2018-09-05	2630.65	2674.50	2630.65	2655.87	25375
2018-09-06	2652.05	2689.85	2649.74	2653.88	16116
2018-09-07	2643.41	2653.99	2606.21	2607.20	24449
2018-09-10	2615.60	2625.36	2583.36	2591.66	18946
2018-09-11	2574.15	2648.99	2558.27	2603.00	26840
2018-09-12	2599.00	2661.05	2567.95	2657.30	14308
2018-09-13	2664.00	2664.00	2595.23	2638.17	20373
2018-09-14	2621.09	2665.05	2604.30	2643.00	19286
2018-09-17	2653.00	2661.88	2614.48	2620.98	18115
2018-09-18	2613.10	2683.20	2613.10	2672.41	16864
2018-09-19	2665.00	2681.57	2616.25	2617.81	21269
2018-09-20	2638.80	2661.00	2589.21	2608.53	39587
2018-09-21	2591.00	2608.03	2558.27	2583.92	58854
2018-09-24	2580.00	2631.80	2560.85	2572.00	40445
2018-09-25	2570.00	2588.42	2551.50	2557.39	24784
2018-09-26	2562.10	2572.36	2520.10	2520.20	31874
2018-09-27	2520.00	2553.79	2489.09	2543.25	40549
2018-09-28	2543.51	2574.00	2465.01	2470.80	28862
2018-10-01	2475.35	2508.27	2471.00	2478.15	22027
2018-10-02	2466.00	2515.31	2466.00	2479.76	32195
2018-10-03	2486.00	2490.80	2400.01	2423.50	33511
2018-10-04	2408.11	2413.85	2350.01	2388.65	28605
2018-10-05	2393.00	2433.61	2321.10	2401.58	41147
2018-10-08	2395.82	2475.00	2382.02	2447.82	25597
2018-10-09	2436.26	2448.99	2373.47	2373.47	55017
2018-10-10	2371.00	2433.20	2343.27	2349.29	54063
2018-10-11	2322.00	2349.01	2270.33	2272.88	23120
2018-10-12	2299.90	2299.90	2190.00	2246.66	31114
2018-10-15	2242.27	2254.30	2210.01	2234.00	21743
2018-10-16	2231.28	2284.30	2220.00	2262.52	52679
2018-10-17	2245.00	2257.57	2166.95	2250.37	44052
2018-10-18	2175.00	2196.54	2040.71	2165.43	95202
2018-10-19	2184.94	2199.75	2135.91	2170.00	42216
2018-10-22	2170.87	2223.47	2114.08	2129.90	49171
2018-10-23	2111.22	2241.00	2095.66	2173.24	69951
2018-10-24	2171.62	2249.99	2101.38	2101.38	40602
2018-10-25	2121.26	2198.38	2101.00	2164.26	47930
2018-10-26	2133.60	2291.60	2122.56	2211.80	45812
2018-10-29	2270.00	2270.00	2123.61	2174.50	34021
2018-10-30	2165.60	2284.00	2165.60	2242.04	37279
2018-10-31	2273.86	2289.95	2175.18	2239.03	38596
2018-11-01	2248.09	2371.81	2218.57	2350.39	35353
2018-11-02	2359.54	2359.54	2245.00	2258.34	41095
2018-11-05	2284.00	2358.75	2282.76	2341.54	50714
2018-11-06	2341.50	2375.00	2334.00	2339.89	32533
2018-11-07	2371.34	2371.34	2263.10	2302.26	23976
2018-11-08	2279.23	2358.80	2185.10	2291.55	48161
2018-11-09	2293.79	2344.00	2275.00	2315.05	25389
2018-11-12	2316.99	2351.54	2298.21	2323.74	23846
2018-11-13	2336.20	2405.47	2336.20	2359.33	41471
2018-11-14	2396.44	2419.06	2344.81	2347.66	27622
2018-11-15	2290.02	2380.00	2257.04	2365.68	37761
2018-11-16	2365.00	2425.00	2323.57	2401.28	27910
2018-11-19	2417.70	2451.29	2376.03	2435.33	40173
2018-11-20	2420.00	2482.10	2420.00	2444.19	36909
2018-11-21	2461.15	2493.50	2420.10	2482.54	34070
2018-11-23	2480.00	2509.58	2465.00	2485.84	12508
2018-11-26	2521.33	2524.00	2460.73	2484.12	49806
2018-11-27	2487.37	2494.11	2459.00	2468.76	22734
2018-11-28	2486.95	2580.96	2432.00	2562.71	36191
2018-11-29	2547.50	2569.85	2457.10	2473.77	20511
2018-11-30	2480.00	2498.00	2439.84	2450.00	37813
2018-12-03	2470.80	2549.89	2412.17	2533.73	34357
2018-12-04	2508.00	2508.00	2420.00	2437.95	42029
2018-12-06	2415.50	2499.70	2395.77	2492.39	31094
2018-12-07	2499.79	2529.45	2450.43	2456.76	28382
2018-12-10	2449.92	2472.00	2327.75	2391.66	46066
2018-12-11	2465.00	2465.00	2401.02	2411.27	23647
2018-12-12	2433.75	2494.62	2377.20	2443.77	19703
2018-12-13	2480.60	2498.77	2440.00	2441.93	21679
2018-12-14	2422.00	2500.00	2422.00	2446.01	22408
2018-12-17	2459.00	2494.70	2414.71	2453.38	35007
2018-12-18	2451.15	2520.00	2414.87	2479.81	28266
2018-12-19	2501.35	2549.59	2440.48	2441.44	30107
2018-12-20	2425.50	2488.88	2408.00	2452.92	27045
2018-12-21	2441.01	2492.55	2346.14	2346.14	64458
2018-12-24	2344.47	2360.00	2301.62	2319.12	19984
2018-12-26	2345.80	2440.00	2297.46	2431.64	18613
2018-12-27	2398.00	2441.00	2343.04	2441.00	23971
2018-12-28	2456.80	2474.45	2385.42	2419.59	16786
2018-12-31	2422.00	2447.39	2386.22	2436.99	11905
2019-01-02	2387.35	2425.00	2285.00	2420.82	29827
2019-01-03	2425.00	2425.00	2358.42	2381.94	26609
2019-01-04	2384.05	2449.44	2364.52	2412.83	29132
2019-01-07	2406.81	2480.00	2394.00	2471.01	42747
2019-01-08	2452.20	2494.96	2425.00	2494.96	54729
2019-01-09	2485.00	2567.60	2466.46	2531.53	42356
2019-01-10	2500.27	2599.98	2500.27	2563.37	29334
2019-01-11	2565.00	2601.97	2545.03	2586.10	20086
2019-01-14	2579.80	2595.00	2535.29	2545.82	19636
2019-01-15	2526.05	2574.37	2524.86	2561.52	11871
2019-01-16	2575.00	2576.63	2519.00	2530.49	21349
2019-01-17	2518.80	2567.98	2500.03	2527.38	17392
2019-01-18	2535.95	2555.12	2480.56	2490.45	24436
2019-01-22	2497.89	2519.23	2452.42	2467.03	27544
2019-01-23	2492.00	2524.81	2470.00	2499.76	28214
2019-01-24	2500.00	2536.96	2485.30	2521.30	19016
2019-01-25	2598.00	2633.13	2495.30	2517.06	37762
2019-01-28	2470.00	2609.77	2470.00	2560.43	23889
2019-01-29	2550.00	2651.28	2488.81	2625.31	31404
2019-01-30	2637.10	2694.50	2619.95	2649.77	26948
2019-01-31	2651.10	2710.89	2640.00	2660.00	28923
2019-02-01	2653.55	2686.50	2618.38	2635.74	20544
2019-02-04	2649.70	2668.00	2598.00	2628.45	21032
2019-02-05	2631.61	2649.61	2604.58	2612.37	16857
2019-02-06	2645.80	2645.80	2522.60	2535.21	18197
2019-02-07	2513.82	2616.61	2513.82	2616.61	18826
2019-02-08	2613.00	2625.00	2565.09	2579.08	44168
2019-02-11	2598.20	2625.13	2577.20	2602.00	18432
2019-02-12	2613.68	2705.46	2613.68	2691.46	31338
2019-02-13	2700.45	2700.45	2598.61	2600.80	19847
2019-02-14	2579.33	2676.27	2579.33	2656.58	23682
2019-02-15	2669.10	2698.00	2650.10	2662.85	18339
2019-02-19	2668.00	2699.38	2606.17	2622.70	43192
2019-02-20	2600.00	2642.86	2575.01	2590.30	36904
2019-02-21	2570.00	2653.87	2562.02	2643.85	23598
2019-02-22	2667.88	2706.85	2652.58	2680.00	18410
2019-02-25	2681.00	2701.96	2630.00	2647.74	15493
2019-02-26	2634.65	2677.00	2606.96	2632.97	39424
2019-02-27	2626.02	2665.00	2595.35	2643.10	23639
2019-02-28	2639.40	2656.10	2601.73	2620.00	26058
2019-03-01	2623.92	2640.00	2586.54	2601.00	25783
2019-03-04	2603.00	2661.68	2602.20	2660.66	27119
2019-03-05	2649.00	2669.84	2612.10	2639.25	22597
2019-03-06	2639.63	2713.00	2639.63	2692.35	27080
2019-03-07	2684.00	2822.00	2684.00	2751.72	41295
2019-03-08	2732.83	2768.39	2699.29	2710.00	15368
2019-03-11	2711.73	2758.99	2711.00	2738.93	19774
2019-03-12	2742.00	2773.61	2726.00	2769.46	18039
2019-03-13	2775.00	2800.00	2735.50	2739.00	18408
2019-03-14	2738.00	2758.79	2721.48	2722.77	20003
2019-03-15	2727.02	2790.69	2716.78	2724.21	28103
2019-03-18	2757.90	2779.74	2729.96	2760.06	14479
2019-03-19	2770.53	2774.49	2721.11	2732.32	25773
2019-03-20	2723.41	2764.98	2687.68	2741.74	25987
2019-03-21	2741.26	2813.43	2741.26	2760.73	20328
2019-03-22	2743.50	2815.00	2739.10	2780.91	19119
2019-03-25	2779.90	2845.94	2770.00	2832.78	14115
2019-03-26	2831.80	2846.05	2787.18	2826.21	21598
2019-03-27	2859.20	2893.75	2840.57	2860.24	38318
2019-03-28	2875.53	2876.69	2778.57	2807.32	21249
2019-03-29	2819.76	2829.59	2757.51	2767.00	21465
2019-04-01	2776.99	2799.95	2744.73	2766.99	22951
2019-04-02	2750.72	2781.78	2745.08	2768.00	13790
2019-04-03	2771.07	2829.90	2755.55	2793.88	15393
2019-04-04	2789.55	2869.90	2789.55	2869.90	12557
2019-04-05	2878.00	2895.00	2860.00	2870.47	11797
2019-04-08	2856.08	2897.31	2855.62	2881.27	16247
2019-04-09	2870.00	2902.78	2860.00	2878.06	22278
2019-04-10	2890.00	2920.00	2876.01	2910.42	11455
2019-04-11	2926.59	2961.79	2895.00	2944.25	19266
2019-04-12	2946.00	2985.28	2938.04	2970.10	18572
2019-04-15	2992.90	2998.72	2967.00	2998.70	19674
2019-04-16	3000.00	3034.14	2981.82	3022.16	19891
2019-04-17	3038.31	3049.83	3024.05	3044.62	15742
2019-04-18	3051.00	3100.00	3015.25	3084.12	23895
2019-04-22	3130.00	3282.80	3087.55	3271.95	48335
2019-04-23	3281.65	3335.23	3189.54	3215.00	42381
2019-04-24	3198.01	3229.88	3146.15	3215.77	34108
2019-04-25	3179.95	3200.00	3115.08	3145.78	28816
2019-04-26	3147.00	3147.00	3078.57	3116.14	28316
2019-04-29	3127.57	3149.98	3070.01	3132.60	26327
2019-04-30	3121.49	3176.08	3080.00	3152.48	20853
2019-05-01	3160.00	3244.00	3160.00	3183.53	59220
2019-05-02	3174.10	3262.00	3156.00	3247.87	21421
2019-05-03	3258.00	3284.37	3243.06	3270.00	21702
2019-05-06	3230.73	3311.00	3225.27	3292.37	23813
2019-05-07	3317.03	3317.03	3217.69	3251.41	23006
2019-05-08	3236.00	3284.90	3217.53	3228.00	20656
2019-05-09	3215.24	3307.48	3213.26	3307.48	22054
2019-05-10	3310.68	3318.59	3274.05	3290.79	19908
2019-05-13	3251.24	3270.00	3190.07	3249.35	29201
2019-05-14	3255.00	3325.00	3249.35	3286.04	23544
2019-05-15	3290.42	3323.54	3275.56	3315.58	26309
2019-05-16	3319.90	3381.98	3312.54	3344.65	20767
2019-05-17	3323.16	3364.86	3311.92	3320.00	18184
2019-05-20	3311.25	3321.44	3247.58	3261.18	25002
2019-05-21	3267.80	3324.69	3250.00	3309.32	26271
2019-05-22	3279.75	3318.00	3235.00	3246.78	22895
2019-05-23	3229.85	3249.78	3194.83	3215.28	29522
2019-05-24	3231.94	3279.03	3216.52	3272.72	34852
2019-05-28	3281.92	3293.50	3202.85	3214.32	43742
2019-05-29	3183.21	3235.66	3162.90	3219.76	24367
2019-05-30	3223.00	3259.54	3209.00	3226.18	16378
2019-05-31	3204.95	3264.34	3151.20	3201.57	27449
2019-06-03	3190.00	3294.70	3170.00	3266.70	25329
2019-06-04	3281.12	3317.55	3240.00	3317.55	25061
2019-06-05	3322.00	3374.25	3301.73	3356.68	21427
2019-06-06	3356.78	3417.53	3327.25	3362.49	21142
2019-06-07	3375.00	3406.38	3370.10	3391.00	16915
2019-06-10	3400.00	3439.18	3366.50	3402.35	17781
2019-06-11	3410.00	3413.03	3323.00	3370.82	16403
2019-06-12	3361.65	3411.69	3341.20	3395.00	19931
2019-06-13	3395.10	3420.00	3362.00	3395.81	18532
2019-06-14	3388.80	3489.00	3368.02	3459.62	19757
2019-06-17	3480.00	3485.23	3374.00	3430.00	22076
2019-06-18	3440.24	3484.29	3399.59	3449.95	24274
2019-06-19	3441.13	3441.13	3346.28	3375.87	43184
2019-06-20	3386.70	3411.99	3342.18	3411.99	20333
2019-06-21	3391.56	3391.56	3312.00	3313.24	41683
2019-06-24	3344.53	3369.00	3312.75	3334.23	17534
2019-06-25	3346.99	3372.50	3249.00	3271.64	24674
2019-06-26	3265.11	3296.65	3236.74	3236.74	33224
2019-06-27	3246.00	3339.73	3244.98	3333.62	28017
2019-06-28	3358.21	3384.00	3301.20	3370.25	25605
2019-07-01	3396.99	3415.00	3341.45	3367.75	15829
2019-07-02	3363.08	3402.68	3350.51	3396.38	11196
2019-07-03	3374.00	3412.69	3374.00	3396.46	9240
2019-07-05	3379.65	3399.80	3306.00	3348.00	10627
2019-07-08	3327.93	3378.45	3312.52	3343.31	16187
2019-07-09	3339.01	3374.76	3339.01	3371.04	17861
2019-07-10	3390.59	3468.15	3370.00	3468.15	19470
2019-07-11	3464.90	3509.01	3450.00	3468.68	27685
2019-07-12	3476.00	3528.32	3474.06	3489.63	13910
2019-07-15	3495.80	3500.00	3430.00	3450.00	12227
2019-07-16	3444.55	3514.97	3444.55	3497.10	18617
2019-07-17	3502.20	3535.00	3483.03	3501.86	14216
2019-07-18	3496.80	3548.46	3451.94	3507.74	22794
2019-07-19	3550.00	3582.99	3495.63	3520.01	17370
2019-07-22	3485.20	3558.00	3476.00	3498.30	20203
2019-07-23	3419.65	3482.00	3368.02	3381.53	31348
2019-07-24	3377.20	3414.80	3365.40	3382.06	18283
2019-07-25	3388.00	3435.26	3388.00	3419.93	21329
2019-07-26	3435.00	3446.00	3291.00	3309.81	37230
2019-07-29	3313.00	3325.02	3245.68	3301.35	40292
2019-07-30	3280.10	3350.00	3271.50	3288.09	32778
2019-07-31	3285.00	3390.00	3279.14	3344.14	27199
2019-08-01	3325.20	3433.99	3317.00	3387.96	20646
2019-08-02	3383.49	3432.72	3351.00	3404.29	18762
2019-08-05	3379.18	3399.90	3305.00	3340.14	37539
2019-08-06	3356.58	3404.80	3323.90	3394.07	12890
2019-08-07	3379.83	3500.00	3374.80	3485.16	28795
2019-08-08	3483.10	3546.89	3473.41	3543.30	63430
2019-08-09	3537.00	3576.28	3524.56	3524.56	14757
2019-08-12	3502.67	3506.90	3417.12	3483.69	9900
2019-08-13	3489.58	3566.22	3463.70	3559.37	22049
2019-08-14	3525.00	3559.00	3443.16	3496.93	19147
2019-08-15	3480.01	3523.98	3473.01	3490.00	22016
2019-08-16	3491.00	3508.93	3435.74	3499.90	22780
2019-08-19	3500.00	3572.37	3500.00	3551.38	24009
2019-08-20	3535.00	3600.00	3512.52	3575.00	20656
2019-08-21	3582.02	3649.45	3568.00	3609.24	19756
2019-08-22	3630.61	3720.00	3611.00	3662.73	20122
2019-08-23	3652.00	3685.39	3536.30	3546.23	24880
2019-08-26	3554.00	3615.94	3540.00	3598.64	20705
2019-08-27	3600.00	3637.00	3571.00	3591.89	26812
2019-08-28	3561.00	3639.98	3548.00	3608.66	14054
2019-08-29	3625.30	3648.12	3583.65	3632.09	11240
2019-08-30	3646.00	3646.00	3581.73	3599.00	15628
2019-09-03	3598.85	3620.49	3550.00	3599.23	17405
2019-09-04	3600.30	3688.35	3600.30	3671.00	30269
2019-09-05	3700.00	3700.00	3543.58	3585.60	25492
2019-09-06	3589.00	3749.21	3580.03	3649.75	25604
2019-09-09	3670.00	3767.00	3652.20	3766.27	46614
2019-09-10	3753.00	3770.00	3631.32	3674.90	31906
2019-09-11	3688.00	3710.54	3640.24	3675.00	21768
2019-09-12	3715.00	3730.00	3666.06	3680.06	16535
2019-09-13	3680.25	3719.87	3615.85	3624.81	14796
2019-09-16	3612.37	3625.00	3574.94	3576.34	23778
2019-09-17	3569.90	3662.50	3568.00	3636.49	18591
2019-09-18	3625.10	3725.00	3617.50	3698.69	26140
2019-09-19	3698.20	3719.50	3658.00	3665.66	21527
2019-09-20	3672.50	3722.26	3632.55	3635.25	34990
2019-09-23	3573.50	3618.96	3457.92	3502.99	77112
2019-09-24	3503.77	3546.00	3496.74	3523.38	78999
2019-09-25	3528.28	3624.99	3472.00	3575.00	788944
2019-09-26	3591.55	3656.45	3591.55	3611.92	37550
2019-09-27	3619.03	3647.85	3609.52	3626.69	39261
2019-09-30	3643.00	3728.75	3631.04	3717.35	29892
2019-10-01	3715.10	3794.10	3691.20	3718.71	28035
2019-10-02	3734.90	3747.50	3631.00	3634.93	31230
2019-10-03	3638.00	3668.50	3576.59	3603.85	24365
2019-10-04	3606.00	3718.61	3606.00	3706.34	22834
2019-10-07	3685.15	3710.00	3663.63	3676.75	21256
2019-10-08	3660.00	3738.53	3660.00	3693.91	22720
2019-10-09	3701.50	3722.49	3636.28	3654.92	17690
2019-10-10	3642.49	3642.49	3566.07	3602.60	27154
2019-10-11	3619.70	3619.89	3566.43	3572.04	27397
2019-10-14	3594.88	3627.00	3584.04	3621.82	22317
2019-10-15	3634.10	3680.00	3634.10	3650.13	19725
2019-10-16	3641.00	3706.36	3630.93	3705.84	21650
2019-10-17	3715.86	3799.00	3697.78	3779.41	31845
2019-10-18	3776.20	3894.67	3731.41	3892.89	31203
2019-10-21	3900.00	3946.50	3807.59	3820.00	29381
2019-10-22	3834.13	3844.76	3779.00	3779.00	21349
2019-10-23	3796.18	3829.94	3766.00	3775.06	16241
2019-10-24	3801.00	3801.13	3750.00	3759.51	14708
2019-10-25	3740.12	3786.50	3699.98	3727.75	21829
2019-10-28	3723.00	3733.65	3635.45	3643.65	36669
2019-10-29	3643.65	3670.00	3617.42	3631.51	33058
2019-10-30	3617.22	3628.69	3555.10	3622.09	32230
2019-10-31	3614.47	3659.80	3614.47	3636.59	29265
2019-11-01	3651.90	3702.68	3650.64	3669.51	18298
2019-11-04	3689.02	3689.02	3402.00	3422.48	46017
2019-11-05	3412.90	3412.90	3315.61	3390.44	54033
2019-11-06	3408.88	3555.44	3408.88	3515.00	52086
2019-11-07	3499.81	3520.21	3400.00	3427.42	50745
2019-11-08	3423.83	3464.00	3386.11	3423.25	25216
2019-11-11	3424.80	3593.05	3424.80	3590.39	37791
2019-11-12	3614.27	3654.90	3520.00	3588.06	42200
2019-11-13	3588.06	3641.15	3572.15	3594.07	20460
2019-11-14	3585.30	3693.54	3580.27	3687.42	36315
2019-11-15	3694.03	3705.00	3565.00	3595.17	27244
2019-11-18	3595.00	3700.15	3576.36	3652.64	28651
2019-11-19	3692.94	3725.00	3636.21	3657.30	34322
2019-11-20	3677.70	3759.22	3603.48	3632.19	33282
2019-11-21	3631.06	3693.98	3614.26	3665.55	25462
2019-11-22	3670.14	3729.78	3665.70	3689.54	25412
2019-11-25	3704.32	3742.00	3685.96	3720.88	29826
2019-11-26	3734.98	3810.11	3709.19	3806.99	70422
2019-11-27	3807.20	3827.72	3755.82	3803.18	32765
2019-11-29	3770.55	3820.96	3770.55	3791.89	12447
2019-12-02	3771.11	3783.75	3675.85	3758.00	25854
2019-12-03	3750.00	3778.95	3711.01	3720.28	26554
2019-12-04	3724.46	3798.80	3689.40	3783.35	35426
2019-12-05	3789.09	3868.25	3777.85	3854.48	25780
2019-12-06	3894.95	3899.98	3722.00	3760.62	34773
2019-12-09	3748.63	3833.88	3745.02	3804.10	23731
2019-12-10	3810.62	3855.58	3773.50	3820.00	24053
2019-12-11	3820.40	3855.12	3815.50	3838.02	18099
2019-12-12	3829.25	3842.01	3746.10	3752.95	30044
2019-12-13	3740.00	3812.94	3740.00	3798.35	24038
2019-12-16	3785.52	3912.47	3785.52	3860.00	33332
2019-12-17	3888.70	3906.00	3789.43	3817.27	37326
2019-12-18	3820.00	3824.93	3716.03	3735.75	35407
2019-12-19	3756.78	3760.75	3689.40	3705.49	30763
2019-12-20	3730.91	3847.73	3718.92	3840.74	87476
2019-12-23	3855.79	3873.00	3782.56	3786.71	22829
2019-12-24	3791.87	3818.46	3791.87	3817.15	8040
2019-12-26	3816.46	3830.00	3785.36	3810.55	10715
2019-12-27	3811.66	3828.82	3794.92	3816.37	11090
2019-12-30	3814.90	3834.89	3786.99	3823.00	13233
2019-12-31	3820.90	3844.98	3777.90	3808.41	17064
2020-01-02	3777.00	3819.94	3701.01	3735.50	39621
2020-01-03	3699.00	3825.00	3699.00	3781.43	30392
2020-01-06	3779.85	3820.00	3771.39	3783.27	34475
2020-01-07	3775.94	3810.00	3774.00	3806.12	23914
2020-01-08	3818.63	3849.69	3775.01	3785.81	35135
2020-01-09	3786.00	3818.00	3696.54	3741.70	60482
2020-01-10	3752.48	3799.29	3735.00	3781.31	24603
2020-01-13	3780.89	3821.45	3765.13	3809.51	24484
2020-01-14	3804.47	3828.28	3800.00	3819.04	20127
2020-01-15	3829.00	3910.18	3829.00	3903.99	31422
2020-01-16	3900.10	3935.00	3865.00	3870.52	20150
2020-01-17	3879.21	3919.00	3852.00	3893.41	21512
2020-01-21	3893.41	3918.69	3884.14	3905.14	29963
2020-01-22	3910.00	3957.13	3887.00	3932.00	17927
2020-01-23	3930.00	4050.00	3930.00	4028.24	37638
2020-01-24	4025.00	4058.00	3951.62	3983.60	21362
2020-01-27	3908.00	3984.22	3887.00	3946.22	34060
2020-01-28	3960.00	4057.95	3915.93	4030.00	24398
2020-01-29	4000.00	4011.00	3825.00	3898.56	46174
2020-01-30	3916.54	3974.99	3882.37	3966.76	26723
2020-01-31	3896.00	3913.80	3802.11	3816.97	28421
2020-02-03	3842.76	3863.45	3796.65	3810.00	22646
2020-02-04	3821.66	3861.49	3790.27	3791.77	18171
2020-02-05	3792.40	3880.00	3776.09	3853.48	26073
2020-02-06	3861.24	3920.16	3833.00	3886.96	25422
2020-02-07	3919.80	3955.00	3890.70	3921.63	20769
2020-02-10	3891.35	3960.00	3891.35	3952.21	24623
2020-02-11	3960.00	4000.00	3943.50	3981.86	27734
2020-02-12	3981.94	3997.90	3857.90	3976.78	27154
2020-02-13	3969.57	4039.00	3945.34	4021.75	26219
2020-02-14	4021.20	4024.19	3975.52	3993.63	10686
2020-02-18	3971.72	4035.27	3952.57	3960.00	28163
2020-02-19	3975.30	4015.66	3953.04	3965.95	21585
2020-02-20	3968.05	4042.00	3939.42	4037.77	16664
2020-02-21	4011.00	4071.13	3986.95	4031.14	37777
2020-02-24	3994.48	4037.25	3975.55	3988.41	21828
2020-02-25	4010.88	4027.28	3853.70	3860.28	25790
2020-02-26	3857.00	3953.54	3792.75	3849.50	31105
2020-02-27	3814.67	3919.67	3702.85	3746.04	45428
2020-02-28	3678.06	3710.61	3585.19	3667.18	47503
2020-03-02	3689.30	3788.31	3647.24	3788.31	31171
2020-03-03	3788.00	3962.46	3760.02	3843.84	35897
2020-03-04	3930.55	4034.99	3881.94	4017.00	25743
2020-03-05	3988.16	3988.16	3885.00	3923.61	26297
2020-03-06	3824.35	3877.50	3758.36	3845.23	27130
2020-03-09	3725.00	3757.36	3620.36	3632.35	38467
2020-03-10	3686.30	3750.00	3570.01	3750.00	45541
2020-03-11	3679.59	3737.66	3400.00	3411.90	41231
2020-03-12	3120.00	3276.53	2729.53	2947.20	59790
2020-03-13	2991.00	2998.21	2600.07	2922.28	58324
2020-03-16	2600.00	2684.03	2258.00	2321.78	82365
2020-03-17	2386.07	2403.60	2100.50	2271.55	99701
2020-03-18	2151.85	2498.55	2043.01	2286.27	97458
2020-03-19	2266.63	2865.99	2208.78	2709.42	71416
2020-03-20	2733.94	2810.80	2318.87	2326.89	56821
2020-03-23	2280.24	2336.00	2125.00	2175.00	42865
2020-03-24	2284.93	2649.51	2284.93	2633.49	51641
2020-03-25	2646.28	2961.00	2646.05	2915.00	53044
2020-03-26	2854.21	3000.00	2805.62	2941.47	59405
2020-03-27	2929.70	2975.00	2800.00	2871.62	34879
2020-03-30	2880.25	2900.00	2673.79	2714.31	37282
2020-03-31	2673.00	2682.43	2526.81	2569.11	54984
2020-04-01	2502.00	2558.93	2369.36	2410.00	54144
2020-04-02	2380.81	2484.43	2310.03	2369.97	34024
2020-04-03	2330.00	2416.99	2294.72	2362.94	31472
2020-04-06	2500.00	2768.72	2500.00	2691.40	31258
2020-04-07	2782.56	2890.99	2701.97	2712.71	29915
2020-04-08	2793.21	2971.15	2760.00	2934.65	27489
2020-04-09	2999.33	3207.62	2880.00	2928.01	27471
2020-04-13	2869.38	2869.38	2697.24	2764.80	18683
2020-04-14	2847.52	2929.99	2820.00	2900.44	21705
2020-04-15	2850.17	2853.47	2741.52	2792.95	28727
2020-04-16	2754.28	2818.99	2716.05	2750.06	35096
2020-04-17	2821.00	2920.00	2793.51	2917.75	29983
2020-04-20	2836.97	2959.17	2800.55	2846.86	32468
2020-04-21	2782.00	2879.62	2782.00	2805.44	41629
2020-04-22	2874.45	2927.90	2813.00	2847.60	46811
2020-04-23	2809.55	2840.00	2718.01	2746.33	55869
2020-04-24	2750.00	2875.00	2728.38	2847.37	46467
2020-04-27	2899.37	3037.38	2869.75	2990.70	41759
2020-04-28	3043.33	3212.67	3043.33	3163.84	39292
2020-04-29	3248.10	3349.97	3192.50	3196.53	35670
2020-04-30	3121.23	3162.04	3027.48	3100.00	27978
2020-05-01	3000.00	3067.11	2959.00	3036.90	20834
2020-05-04	3014.97	3087.79	2955.72	3062.68	34958
2020-05-05	3042.38	3162.72	3042.38	3100.00	24329
2020-05-06	3115.00	3150.00	3025.63	3065.00	28330
2020-05-07	3105.00	3135.00	3000.00	3000.00	38347
2020-05-08	3030.00	3144.83	3015.00	3119.67	27329
2020-05-11	3076.90	3103.72	3048.39	3055.83	15970
2020-05-12	3060.00	3067.00	2877.38	2877.38	34697
2020-05-13	2901.10	2960.00	2737.00	2768.01	30492
2020-05-14	2750.00	2803.51	2660.00	2800.06	26654
2020-05-15	2758.52	2841.36	2733.00	2795.06	26446
2020-05-18	2922.03	3130.00	2847.15	3100.63	39461
2020-05-19	3078.55	3200.00	3010.00	3137.09	38158
2020-05-20	3174.13	3239.82	3034.63	3086.00	25944
2020-05-21	3068.93	3179.04	3052.24	3124.00	26932
2020-05-22	3114.00	3160.33	3056.01	3133.86	18198
2020-05-26	3202.00	3309.20	3190.00	3214.42	35029
2020-05-27	3280.00	3351.69	3260.10	3350.55	36708
2020-05-28	3365.79	3417.56	3212.62	3220.41	29722
2020-05-29	3175.55	3285.76	3163.05	3221.61	71587
2020-06-01	3245.08	3299.20	3185.60	3204.14	19397
2020-06-02	3270.00	3290.39	3230.01	3263.40	24024
2020-06-03	3294.45	3455.66	3294.45	3423.81	27588
2020-06-04	3386.79	3473.97	3378.00	3396.38	27049
2020-06-05	3475.00	3506.63	3397.00	3491.07	26707
2020-06-08	3500.00	3619.26	3499.50	3524.75	24384
2020-06-09	3497.00	3500.00	3405.27	3428.69	18841
2020-06-10	3420.00	3473.00	3309.53	3420.34	19273
2020-06-11	3315.20	3339.97	3098.63	3098.63	30767
2020-06-12	3207.92	3273.44	3101.05	3175.37	24368
2020-06-15	3050.00	3278.88	3050.00	3236.34	54222
2020-06-16	3299.15	3462.51	3299.15	3450.06	47136
2020-06-17	3470.00	3510.00	3440.02	3482.10	40915
2020-06-18	3431.86	3463.10	3335.00	3360.97	23358
2020-06-19	3435.00	3435.00	3255.70	3298.28	30965
2020-06-22	3278.64	3301.12	3240.39	3278.11	28146
2020-06-23	3320.00	3320.00	3254.94	3270.74	16313
2020-06-24	3240.87	3240.87	3103.24	3186.84	28317
2020-06-25	3150.00	3224.00	3120.00	3193.20	24348
2020-06-26	3169.75	3187.00	3113.70	3167.64	71890
2020-06-29	3188.00	3210.42	3114.88	3190.77	22778
2020-06-30	3194.88	3270.00	3194.88	3258.75	32233
2020-07-01	3254.88	3269.47	3175.55	3185.90	21667
2020-07-02	3247.80	3274.00	3158.88	3170.00	26362
2020-07-06	3224.65	3316.15	3204.99	3306.47	23675
2020-07-07	3275.00	3320.00	3221.68	3241.07	16180
2020-07-08	3265.00	3339.40	3263.11	3331.42	19318
2020-07-09	3330.00	3330.00	3216.60	3244.48	15677
2020-07-10	3250.01	3282.95	3230.09	3270.71	12899
2020-07-13	3280.00	3340.00	3205.05	3214.63	15642
2020-07-14	3199.53	3306.50	3199.53	3306.49	15300
2020-07-15	3366.99	3366.99	3260.00	3337.32	21919
2020-07-16	3329.47	3365.98	3302.78	3345.05	15139
2020-07-17	3399.45	3460.57	3330.98	3342.80	18405
2020-07-20	3359.97	3417.53	3277.85	3397.12	16180
2020-07-21	3460.10	3470.00	3350.00	3373.46	23512
2020-07-22	3510.25	3770.00	3500.00	3733.80	51561
2020-07-23	3757.86	3899.99	3682.00	3726.19	25104
2020-07-24	3712.00	3837.87	3658.00	3810.39	27234
2020-07-27	3817.67	3961.24	3760.25	3912.00	31040
2020-07-28	3931.50	3936.96	3778.08	3787.80	27774
2020-07-29	3817.00	3937.36	3807.01	3934.00	19511
2020-07-30	3872.00	4000.00	3872.00	3943.55	23071
2020-07-31	3945.00	3979.50	3850.11	3930.15	14211
2020-08-03	3935.00	3988.55	3867.56	3874.20	18736
2020-08-04	3858.00	3869.85	3820.00	3867.47	11689
2020-08-05	3874.56	3874.56	3803.53	3831.69	23582
2020-08-06	3818.44	3877.52	3770.02	3873.98	17916
2020-08-07	3895.00	3942.55	3796.87	3875.01	22550
2020-08-10	3865.00	4001.32	3858.04	3910.01	23826
2020-08-11	3935.51	3983.62	3859.94	3934.40	36221
2020-08-12	3946.58	4059.50	3920.00	4035.47	31441
2020-08-13	3992.99	4074.17	3980.00	4050.00	14372
2020-08-14	4049.00	4051.08	3990.18	4044.81	17132
2020-08-17	4045.00	4185.24	4045.00	4145.39	18340
2020-08-18	4181.26	4222.24	4125.02	4197.05	29047
2020-08-19	4167.70	4197.00	4104.55	4151.03	17923
2020-08-20	4147.88	4196.99	4115.00	4155.62	13118
2020-08-21	4137.78	4247.97	4117.00	4223.76	20859
2020-08-24	4245.01	4317.58	4198.00	4310.09	31207
2020-08-25	4295.11	4295.11	4189.31	4224.28	17382
2020-08-26	4200.01	4242.87	4100.00	4220.00	23888
2020-08-27	4261.03	4318.00	4191.93	4218.28	21746
2020-08-28	4164.22	4260.02	4164.22	4207.18	14188
2020-08-31	4185.20	4218.00	4116.55	4168.34	22961
2020-09-01	4140.00	4199.87	4138.09	4186.88	16240
2020-09-02	4187.00	4247.43	4111.55	4219.21	12725
2020-09-03	4209.39	4209.39	4007.20	4030.80	24255
2020-09-04	4062.62	4080.75	3861.97	3931.93	22144
2020-09-08	3845.97	3998.10	3845.97	3915.61	16372
2020-09-09	3951.00	4040.00	3936.55	4012.24	11442
2020-09-10	4015.00	4059.00	3921.01	3953.96	14145
2020-09-11	3975.61	4068.00	3954.13	4047.27	15415
2020-09-14	4098.48	4146.38	4040.00	4142.22	25428
2020-09-15	4148.00	4242.41	4013.44	4020.99	20481
2020-09-16	4057.76	4239.55	4042.13	4219.53	25589
2020-09-17	4166.62	4182.20	4100.00	4147.88	30762
2020-09-18	4197.00	4197.20	4030.01	4033.30	54362
2020-09-21	3962.12	4017.57	3890.01	3931.29	23118
2020-09-22	3962.09	4052.94	3930.01	4044.52	17798
2020-09-23	4014.85	4032.02	3831.25	3853.15	19998
2020-09-24	3858.34	3977.53	3823.31	3909.00	14581
2020-09-25	3918.00	3963.05	3848.00	3930.51	12333
2020-09-28	3971.00	4104.10	3971.00	4078.55	14126
2020-09-29	4060.01	4065.66	3983.49	4001.56	11104
2020-09-30	4035.17	4152.15	4019.00	4083.12	22352
2020-10-01	4117.34	4240.00	4070.01	4228.31	19101
2020-10-02	4188.00	4250.00	4120.00	4194.98	13452
2020-10-05	4242.70	4265.26	4133.02	4215.58	16990
2020-10-06	4228.60	4268.00	4085.10	4145.26	24337
2020-10-07	4188.00	4252.70	4105.88	4208.82	17262
2020-10-08	4243.81	4376.78	4208.82	4348.40	14944
2020-10-09	4392.70	4428.10	4327.19	4399.01	18128
2020-10-12	4410.00	4457.50	4375.00	4429.24	12089
2020-10-13	4407.00	4490.00	4360.00	4446.88	27625
2020-10-14	4433.01	4466.00	4350.38	4360.77	18330
2020-10-15	4300.00	4480.00	4295.98	4446.65	14841
2020-10-16	4450.10	4530.00	4355.00	4372.19	17451
2020-10-19	4384.67	4413.71	4251.18	4251.18	17193
2020-10-20	4450.00	4501.00	4345.00	4399.77	45262
2020-10-21	4385.00	4423.20	4207.73	4244.75	21682
2020-10-22	4281.42	4289.95	4102.00	4135.03	24930
2020-10-23	4167.23	4220.86	4130.00	4205.99	21698
2020-10-26	4144.92	4150.01	4014.75	4037.52	15643
2020-10-27	4040.00	4080.00	3947.54	4000.66	25625
2020-10-28	3911.93	4071.12	3868.01	3983.38	19906
2020-10-29	4020.16	4052.80	3897.93	3996.27	20610
2020-10-30	3992.56	4049.08	3936.36	3953.09	21041
2020-11-02	4032.00	4094.98	3939.97	4029.27	20502
2020-11-03	3997.99	4156.03	3980.01	4118.98	20621
2020-11-04	4160.00	4314.98	4140.00	4218.06	29556
2020-11-05	4250.00	4371.00	4249.98	4261.90	17292
2020-11-06	4232.33	4232.33	4123.07	4146.33	19316
2020-11-09	4248.42	4248.42	3961.23	3974.91	48037
2020-11-10	4025.00	4188.58	3975.47	4139.00	32067
2020-11-11	4150.00	4317.82	4101.63	4240.49	26853
2020-11-12	4280.00	4280.00	4090.40	4149.71	24798
2020-11-13	4180.00	4311.00	4112.02	4247.94	17786
2020-11-16	4290.00	4372.00	4190.48	4318.03	25939
2020-11-17	4286.26	4424.95	4254.57	4277.26	17283
2020-11-18	4253.52	4358.12	4253.52	4290.27	15458
2020-11-19	4300.00	4308.00	4182.20	4215.53	21922
2020-11-20	4235.20	4239.48	4150.00	4160.10	17835
2020-11-23	4180.00	4205.00	4125.66	4194.58	13586
2020-11-24	4229.00	4229.00	4127.40	4162.03	18087
2020-11-25	4166.10	4207.50	4095.86	4110.76	23263
2020-11-27	4130.60	4161.27	4070.02	4120.22	6872
2020-11-30	4097.93	4100.00	3950.01	3997.18	38855
2020-12-01	4016.00	4047.67	3978.80	3994.22	27938
2020-12-02	3980.58	3999.34	3893.00	3899.10	30337
2020-12-03	3900.00	4050.00	3875.20	4000.00	30588
2020-12-04	3998.40	4029.53	3943.03	3999.99	30766
2020-12-07	3989.19	4059.59	3955.54	4000.00	21439
2020-12-08	3960.00	3999.90	3925.56	3929.78	36933
2020-12-09	3964.52	4034.34	3962.48	4034.32	28391
2020-12-10	3994.13	4038.47	3978.70	3991.18	11204
2020-12-11	3980.97	4026.78	3980.97	4003.66	17037
2020-12-14	4021.18	4078.87	4012.01	4022.00	22334
2020-12-15	4039.00	4074.93	4007.07	4025.00	17465
2020-12-16	4057.32	4085.00	4016.85	4061.54	20681
2020-12-17	4102.00	4316.86	4102.00	4219.80	26037
2020-12-18	4234.63	4315.00	4205.03	4226.87	58928
2020-12-21	4155.63	4268.02	4123.60	4224.64	20467
2020-12-22	4225.28	4260.00	4170.00	4202.30	13174
2020-12-23	4210.00	4210.00	4137.49	4141.57	12507
2020-12-24	4128.00	4220.00	4119.86	4216.39	4269
2020-12-28	4262.92	4274.99	4144.00	4156.60	13698
2020-12-29	4169.93	4180.00	4101.00	4126.82	11529
2020-12-30	4130.02	4187.89	4121.89	4127.66	9354
2020-12-31	4140.86	4140.86	4071.84	4079.86	12396
2021-01-04	4089.98	4106.79	3988.00	4040.65	23709
2021-01-05	4025.20	4049.99	3965.00	4008.91	26792
2021-01-06	3970.00	4021.49	3892.00	3966.49	29433
2021-01-07	3997.48	4080.73	3977.03	4025.93	29572
2021-01-08	4040.69	4077.00	3892.67	3930.00	44634
2021-01-11	3900.00	4016.10	3885.00	3986.87	34259
2021-01-12	3982.01	4006.32	3936.43	3963.19	30736
2021-01-13	3985.00	4088.52	3971.39	3971.40	22184
2021-01-14	3976.00	4013.72	3955.86	3975.05	20821
2021-01-15	3964.65	4030.00	3950.62	4009.95	18583
2021-01-19	4021.00	4168.00	4017.95	4160.00	31919
2021-01-20	4160.00	4364.75	4140.03	4278.82	37009
2021-01-21	4287.73	4464.61	4280.00	4451.50	37026
2021-01-22	4437.00	4498.99	4365.51	4485.91	28053
2021-01-25	4499.00	4545.00	4468.00	4540.00	30996
2021-01-26	4547.47	4610.00	4479.63	4545.72	43372
2021-01-27	4496.11	4570.42	4455.00	4535.00	40997
2021-01-28	4562.66	4562.66	4361.69	4518.21	43176
2021-01-29	4495.00	4516.60	4404.55	4446.48	37746
2021-02-01	4489.96	4549.98	4437.26	4530.00	39525
2021-02-02	4511.73	4556.11	4470.55	4509.98	42238
2021-02-03	4491.96	4523.20	4448.00	4499.57	35964
2021-02-04	4492.00	4585.64	4438.13	4552.11	17317
2021-02-05	4573.39	4693.59	4573.39	4668.41	19167
2021-02-08	4695.47	4806.54	4675.00	4740.93	22256
2021-02-09	4724.00	4740.00	4655.34	4699.74	15776
2021-02-10	4699.00	4769.18	4661.24	4701.83	19894
2021-02-11	4723.80	4790.00	4700.00	4708.33	18663
2021-02-12	4700.00	4725.90	4671.50	4700.02	19792
2021-02-16	4675.00	4694.26	4600.00	4650.00	27505
2021-02-17	4626.14	4727.58	4600.00	4704.40	22175
2021-02-18	4662.19	4733.21	4651.00	4705.98	19012
2021-02-19	4718.00	4782.99	4690.75	4705.45	18648
2021-02-22	4680.00	4724.20	4652.17	4656.03	17778
2021-02-23	4645.55	4728.60	4586.30	4699.58	18516
2021-02-24	4668.00	4714.00	4525.01	4699.97	19737
2021-02-25	4682.08	4682.08	4469.99	4491.42	21328
2021-02-26	4508.53	4562.85	4462.95	4500.84	26121
2021-03-01	4528.00	4650.00	4503.12	4572.96	18575
2021-03-02	4583.00	4687.55	4538.85	4657.96	22202
2021-03-03	4630.54	4647.92	4474.91	4483.85	24743
2021-03-04	4460.96	4580.41	4330.00	4441.30	24375
2021-03-05	4466.65	4644.00	4378.49	4624.62	18659
2021-03-08	4638.47	4771.99	4622.47	4699.76	18704
2021-03-09	4742.61	4784.77	4683.87	4702.09	16924
2021-03-10	4731.41	4823.00	4688.75	4776.41	21270
2021-03-11	4733.50	4832.80	4571.05	4584.74	29462
2021-03-12	4564.44	4564.44	4450.01	4538.83	27565
2021-03-15	4540.08	4674.99	4497.56	4670.25	18762
2021-03-16	4645.74	4740.00	4629.04	4629.04	20723
2021-03-17	4600.00	4701.64	4529.00	4662.33	32459
2021-03-18	4635.73	4645.44	4380.02	4421.85	37848
2021-03-19	4402.10	4570.00	4363.32	4434.99	73349
2021-03-22	4430.01	4515.00	4397.62	4503.64	32503
2021-03-23	4480.81	4565.00	4438.87	4463.10	15956
2021-03-24	4473.23	4604.98	4465.00	4539.65	24564
2021-03-25	4495.20	4600.00	4442.56	4567.86	19438
2021-03-26	4569.04	4749.99	4561.52	4722.74	23087
2021-03-29	4730.00	4753.32	4666.70	4668.26	18505
2021-03-30	4655.68	4740.83	4628.70	4706.11	16932
2021-03-31	4670.28	4775.00	4670.28	4710.93	24251
2021-04-01	4740.01	4810.22	4705.01	4785.18	15334
2021-04-05	4810.63	4844.86	4790.11	4827.44	14755
2021-04-06	4815.20	4849.49	4720.02	4837.78	14037
2021-04-07	4840.99	4874.64	4758.91	4776.41	19451
2021-04-08	4768.85	4799.99	4748.32	4748.49	11883
2021-04-09	4776.69	4922.69	4724.70	4902.13	21097
2021-04-12	4900.30	4944.98	4838.32	4873.73	20626
2021-04-13	4844.22	4888.00	4762.50	4821.02	21569
2021-04-14	4784.00	4859.72	4784.00	4821.44	13198
2021-04-15	4850.00	4891.72	4800.00	4844.22	11752
2021-04-16	4880.00	5008.36	4880.00	4984.85	26555
2021-04-19	4979.51	4994.13	4936.23	4984.42	20983
2021-04-20	4994.00	5028.86	4836.38	4906.22	17560
2021-04-21	4880.00	4895.00	4700.00	4800.00	40177
2021-04-22	4787.00	4836.21	4757.50	4826.37	23442
2021-04-23	4830.00	4916.81	4760.27	4862.59	16893
2021-04-26	4859.34	4938.96	4825.34	4929.53	19045
2021-04-27	4938.50	5023.00	4863.40	4978.81	27868
2021-04-28	4978.81	5019.80	4951.15	5005.63	20574
2021-04-29	5020.00	5107.10	5000.31	5023.91	15016
2021-04-30	4990.01	5047.97	4942.00	5018.10	14406
2021-05-03	5076.11	5144.00	5015.36	5124.07	12559
2021-05-04	5127.57	5173.76	5055.00	5104.95	15674
2021-05-05	5125.00	5155.99	5075.01	5142.42	9810
2021-05-06	5149.68	5151.35	5075.51	5134.44	13349
2021-05-07	5109.32	5234.27	5109.32	5211.38	17688
2021-05-10	5209.55	5308.48	5150.00	5215.81	15314
2021-05-11	5187.83	5198.84	4970.01	4988.03	21077
2021-05-12	4950.01	4954.98	4749.34	4749.37	21670
2021-05-13	4810.00	4955.50	4799.90	4925.73	20277
2021-05-14	4937.84	4988.55	4920.00	4949.71	16199
2021-05-17	4947.10	4969.00	4840.99	4871.49	16480
2021-05-18	4872.05	4883.20	4717.81	4726.01	17754
2021-05-19	4622.00	4723.35	4565.81	4705.67	25408
2021-05-20	4742.37	4770.00	4686.71	4722.70	13285
2021-05-21	4721.07	4772.84	4640.91	4655.22	19430
2021-05-24	4691.86	4695.00	4627.01	4652.72	15561
2021-05-25	4697.57	4852.89	4660.01	4836.36	33361
2021-05-26	4845.00	4900.00	4809.13	4847.26	17975
2021-05-27	4859.04	4908.86	4813.93	4861.29	23995
2021-05-28	4858.95	4918.14	4826.65	4887.23	13231
2021-06-01	4925.33	4925.33	4817.88	4841.02	11693
2021-06-02	4841.00	4841.00	4785.90	4795.49	13793
2021-06-03	4755.61	4793.99	4696.12	4747.07	16556
2021-06-04	4785.00	4827.43	4702.00	4810.00	13418
2021-06-07	4824.45	4824.45	4760.91	4808.51	13711
2021-06-08	4818.45	4864.20	4777.78	4838.13	14440
2021-06-09	4851.80	4851.80	4770.00	4792.95	16183
2021-06-10	4787.80	4787.80	4596.97	4602.94	40887
2021-06-11	4625.00	4699.68	4625.00	4669.79	21721
2021-06-14	4654.00	4703.34	4621.34	4671.74	29367
2021-06-15	4674.35	4744.00	4653.03	4711.48	23599
2021-06-16	4718.92	4729.52	4645.00	4656.08	20554
2021-06-17	4650.00	4749.40	4631.50	4697.55	27452
2021-06-18	4676.18	4799.38	4670.29	4785.14	40146
2021-06-21	4780.62	4826.97	4737.92	4817.69	18837
2021-06-22	4830.00	4847.04	4800.00	4821.27	17672
2021-06-23	4805.00	4816.15	4712.00	4783.29	19893
2021-06-24	4783.35	4825.76	4728.00	4818.45	21001
2021-06-25	4816.76	4899.00	4807.35	4844.50	66135
2021-06-28	4846.88	4911.30	4805.70	4884.42	28120
2021-06-29	4909.90	4982.81	4890.12	4964.41	25552
2021-06-30	4945.20	5000.00	4932.40	4973.30	26665
2021-07-01	4962.31	5123.00	4956.99	5111.89	20759
2021-07-02	5123.00	5123.00	5075.96	5114.38	12603
2021-07-06	5109.00	5197.19	5016.28	5185.87	23954
2021-07-07	5179.73	5263.16	5138.79	5202.21	16670
2021-07-08	5129.00	5140.53	5039.33	5053.02	16728
2021-07-09	5114.00	5161.78	5050.00	5060.84	15944
2021-07-12	5012.00	5047.48	4941.20	4961.67	25344
2021-07-13	4933.46	4945.66	4800.17	4820.29	25111
2021-07-14	4836.00	4920.34	4813.16	4862.35	16479
2021-07-15	4836.86	4858.85	4737.23	4824.31	20429
2021-07-16	4849.16	4915.27	4799.59	4800.00	15325
2021-07-19	4764.00	4854.21	4751.00	4788.01	22589
2021-07-20	4820.16	4910.97	4790.23	4900.27	24276
2021-07-21	4901.49	5049.99	4800.00	4893.76	23283
2021-07-22	4860.00	5036.01	4842.03	5014.64	20571
2021-07-23	5015.69	5130.03	4998.60	5130.03	10847
2021-07-26	5114.88	5114.88	5013.58	5032.69	19022
2021-07-27	5013.22	5114.17	4988.62	5106.14	12445
2021-07-28	5119.25	5143.86	5045.91	5064.95	12479
2021-07-29	5100.00	5255.83	5100.00	5244.89	16144
2021-07-30	5240.00	5292.00	5209.43	5222.60	12694
2021-08-02	5267.59	5270.01	5210.01	5227.42	9082
2021-08-03	5244.80	5295.23	5190.23	5295.23	12834
2021-08-04	5253.21	5299.99	5213.02	5243.56	15599
2021-08-05	5280.00	5329.99	5242.09	5313.57	16477
2021-08-06	5320.00	5332.08	5201.91	5212.95	13948
2021-08-09	5204.60	5232.41	5139.63	5154.97	17574
2021-08-10	5150.00	5249.96	5140.00	5195.01	10177
2021-08-11	5193.42	5323.78	5170.00	5305.75	17256
2021-08-12	5320.00	5324.99	5213.00	5265.02	10519
2021-08-13	5250.00	5285.19	5196.15	5252.49	8162
2021-08-16	5249.99	5283.60	5204.01	5252.10	9770
2021-08-17	5209.92	5211.52	5079.62	5114.17	15476
2021-08-18	5093.00	5175.00	5091.24	5101.37	14500
2021-08-19	5070.00	5117.05	5047.87	5072.27	11735
2021-08-20	5094.91	5174.75	5078.01	5160.73	11212
2021-08-23	5174.45	5189.55	5043.57	5130.27	13440
2021-08-24	5158.00	5237.30	5115.92	5175.00	11451
2021-08-25	5170.00	5224.75	5170.00	5185.64	8475
2021-08-26	5187.99	5187.99	5077.98	5103.03	10474
2021-08-27	5123.65	5170.03	5123.65	5139.27	10346
2021-08-30	5152.14	5174.40	5121.37	5125.02	8126
2021-08-31	5133.01	5213.67	5110.00	5179.94	26142
2021-09-01	5186.61	5197.04	5140.00	5177.38	11488
2021-09-02	5175.91	5186.56	5136.25	5139.18	11860
2021-09-03	5116.90	5157.04	5062.67	5100.64	15085
2021-09-07	5097.15	5167.58	5091.57	5102.22	17670
2021-09-08	5048.55	5110.00	5040.00	5052.47	20983
2021-09-09	5073.42	5124.99	5037.67	5098.43	23161
2021-09-10	5148.33	5174.99	5092.00	5132.13	15808
2021-09-13	5165.00	5165.00	4983.31	5033.38	29487
2021-09-14	5033.40	5062.40	4950.53	4958.59	17814
2021-09-15	4961.00	4987.13	4924.00	4935.38	22388
2021-09-16	4936.03	5054.98	4936.03	5024.00	11825
2021-09-17	5060.98	5094.96	5042.00	5070.74	42691
2021-09-20	4998.00	5035.00	4921.15	4968.15	25695
2021-09-21	4968.78	5008.95	4922.04	4966.72	19006
2021-09-22	4972.20	5068.39	4971.00	5017.45	15097
2021-09-23	5027.45	5055.70	4966.72	4977.34	17892
2021-09-24	4989.78	4995.31	4925.40	4952.96	18523
2021-09-27	4918.92	5014.91	4918.92	4987.31	12276
2021-09-28	4989.99	4993.25	4851.83	4885.96	17414
2021-09-29	4895.85	5013.76	4895.85	4942.25	12998
2021-09-30	4942.32	4985.68	4787.53	4794.08	21776
2021-10-01	4810.00	4854.99	4765.99	4785.33	21872
2021-10-04	4788.41	4834.79	4774.96	4781.86	15092
2021-10-05	4800.00	4824.83	4778.14	4781.82	19401
2021-10-06	4750.01	4841.92	4750.01	4803.50	18873
2021-10-07	4826.23	4895.08	4805.38	4869.78	16485
2021-10-08	4864.90	4887.70	4822.34	4838.24	11945
2021-10-11	4806.07	4875.95	4806.07	4840.86	10653
2021-10-12	4852.61	4877.00	4812.76	4856.25	9519
2021-10-13	4864.22	4891.00	4836.01	4873.72	10036
2021-10-14	4895.72	5007.71	4895.72	4998.37	9898
2021-10-15	5058.74	5058.74	4950.01	4966.53	9895
2021-10-18	4951.85	5024.52	4951.85	5010.79	8788
2021-10-19	5035.00	5068.53	4984.34	5034.70	7290
2021-10-20	5028.39	5094.00	5023.00	5051.09	18867
2021-10-21	5021.89	5021.89	4838.00	4900.00	23588
2021-10-22	4929.19	4934.16	4875.21	4875.50	14718
2021-10-25	4855.72	4920.32	4840.00	4878.42	16028
2021-10-26	4894.61	4907.50	4855.50	4870.98	15764
2021-10-27	4899.81	4923.95	4803.91	4815.00	20476
2021-10-28	4835.19	4919.97	4825.00	4900.00	13815
2021-10-29	4878.10	4916.04	4867.91	4894.80	14761
2021-11-01	4877.00	4942.80	4844.00	4927.67	13065
2021-11-02	4920.00	4929.93	4875.02	4908.31	13891
2021-11-03	4910.00	5049.98	4910.00	5020.02	14574
2021-11-04	5055.99	5173.75	5028.50	5052.38	15903
2021-11-05	5071.25	5125.94	5059.01	5089.24	10602
2021-11-08	5097.70	5113.76	5040.00	5087.93	11710
2021-11-09	5104.82	5224.00	5058.59	5200.27	13345
2021-11-10	5202.00	5249.43	5101.45	5114.95	15008
2021-11-11	5114.95	5179.50	5055.00	5149.53	12786
2021-11-12	5170.00	5265.98	5131.33	5253.81	10946
2021-11-15	5254.98	5295.00	5216.34	5277.98	16628
2021-11-16	5289.00	5289.00	5150.00	5166.00	30272
2021-11-17	5165.76	5196.80	5050.00	5160.00	64382
2021-11-18	5178.10	5178.10	5080.55	5109.99	16255
2021-11-19	5165.90	5260.09	5116.80	5216.01	27585
2021-11-22	5248.00	5280.01	5187.38	5210.82	24128
2021-11-23	5222.00	5324.60	5190.85	5320.00	19901
2021-11-24	5327.11	5364.04	5286.11	5351.40	12734
2021-11-26	5263.95	5325.18	5222.79	5291.10	14974
2021-11-29	5320.00	5343.46	5260.54	5281.73	18481
2021-11-30	5252.58	5301.15	5170.28	5225.34	53972
2021-12-01	5268.52	5410.00	5193.69	5404.56	60875
2021-12-02	5429.48	5583.72	5350.10	5549.18	26577
2021-12-03	5589.00	5620.53	5465.50	5480.86	24597
2021-12-06	5522.90	5666.03	5480.00	5626.14	16043
2021-12-07	5673.00	5717.76	5647.67	5671.38	15004
2021-12-08	5705.14	5908.16	5660.90	5892.58	42373
2021-12-09	5890.21	5982.45	5852.40	5863.52	23038
2021-12-10	5874.55	5948.28	5821.95	5935.72	12803
2021-12-13	5935.00	5939.91	5775.98	5785.90	19508
2021-12-14	5744.99	5907.50	5744.99	5832.05	32853
2021-12-15	5839.30	5917.70	5802.55	5907.37	19666
2021-12-16	5890.50	5894.98	5752.50	5760.35	17390
2021-12-17	5752.27	5752.27	5609.29	5636.78	43863
2021-12-20	5578.82	5628.15	5537.94	5602.74	22221
2021-12-21	5642.83	5756.38	5600.62	5747.05	17243
2021-12-22	5755.10	5827.33	5718.00	5813.38	9990
2021-12-23	5826.67	5847.80	5779.89	5784.63	7350
2021-12-27	5817.00	5830.97	5763.48	5820.07	12648
2021-12-28	5820.50	5893.50	5820.50	5869.47	7855
2021-12-29	5880.48	5962.43	5861.79	5959.33	7797
2021-12-30	5977.61	5978.16	5884.06	5906.03	8334
2021-12-31	5884.10	5917.70	5850.50	5908.87	6347
2022-01-03	5870.00	5874.95	5715.97	5757.01	24414
2022-01-04	5748.10	5837.14	5739.95	5819.68	19619
2022-01-05	5839.99	5885.00	5719.30	5729.11	18293
2022-01-06	5727.30	5744.96	5641.34	5690.84	21631
2022-01-07	5670.75	5683.15	5427.32	5438.88	33625
2022-01-10	5418.75	5528.20	5250.63	5515.36	19270
2022-01-11	5506.22	5620.00	5400.00	5567.49	21917
2022-01-12	5570.05	5645.90	5456.00	5566.99	22189
2022-01-13	5655.00	5822.29	5615.22	5692.03	31348
2022-01-14	5662.70	5750.00	5597.89	5718.00	22196
2022-01-18	5624.26	5669.00	5488.67	5496.83	25412
2022-01-19	5475.00	5516.00	5350.82	5355.00	31913
2022-01-20	5342.01	5380.35	5179.94	5187.72	35123
2022-01-21	5219.61	5280.51	5151.23	5154.98	27446
2022-01-24	5094.78	5296.88	5033.08	5287.17	30564
2022-01-25	5214.05	5222.09	5132.02	5150.08	32383
2022-01-26	5213.42	5297.44	5001.01	5051.56	27666
2022-01-27	5019.66	5140.00	5015.00	5056.24	25097
2022-01-28	5078.00	5227.80	5018.61	5206.97	26957
2022-01-31	5176.00	5356.30	5176.00	5327.22	31882
2022-02-01	5271.21	5384.86	5134.42	5365.27	29732
2022-02-02	5400.00	5512.93	5366.10	5493.75	23136
2022-02-03	5488.00	5569.80	5420.01	5431.38	39780
2022-02-04	5390.81	5395.45	5268.03	5275.03	31327
2022-02-07	5311.46	5352.27	5233.62	5287.32	29171
2022-02-08	5282.57	5344.98	5264.11	5299.55	30957
2022-02-09	5336.00	5430.55	5305.01	5348.93	15065
2022-02-10	5220.18	5376.40	5141.19	5166.47	29931
2022-02-11	5197.75	5247.94	4984.48	5037.50	33167
2022-02-14	5055.51	5090.01	4931.71	4977.94	46708
2022-02-15	5049.45	5097.00	4980.69	5062.18	54497
2022-02-16	5039.58	5134.00	5031.50	5113.01	15899
2022-02-17	5085.52	5100.00	4986.78	5001.33	22705
2022-02-18	5001.40	5058.01	4933.66	4996.04	20795
2022-02-22	4948.02	4987.05	4745.04	4792.79	33770
2022-02-23	4810.15	4847.94	4634.66	4636.58	28195
2022-02-24	4526.94	4801.66	4518.32	4775.44	29041
2022-02-25	4766.29	4948.71	4722.04	4917.49	18761
2022-02-28	4875.00	4958.83	4830.01	4958.44	25054
2022-03-01	4982.30	5001.00	4881.34	4906.68	17369
2022-03-02	4926.23	5060.09	4922.04	5012.42	16752
2022-03-03	5021.03	5063.78	4912.00	4929.38	19851
2022-03-04	4889.65	4932.87	4820.56	4919.81	24246
2022-03-07	4905.47	4913.16	4700.00	4706.88	32304
2022-03-08	4700.00	4891.88	4633.00	4648.43	37578
2022-03-09	4720.40	4885.42	4671.05	4814.16	23522
2022-03-10	4721.91	4818.40	4721.86	4776.56	21903
2022-03-11	4814.00	4830.00	4743.11	4752.54	16822
2022-03-14	4747.99	4770.00	4554.45	4622.00	30888
2022-03-15	4675.07	4838.40	4596.37	4813.61	16736
2022-03-16	4838.55	4878.00	4680.10	4854.43	24745
2022-03-17	4854.43	4952.77	4815.30	4924.93	14578
2022-03-18	4978.67	4999.99	4852.00	4988.73	52651
2022-03-21	4957.47	4964.96	4838.66	4892.76	26167
2022-03-22	4910.00	4949.99	4836.23	4902.29	20868
2022-03-23	4885.00	4906.00	4775.06	4793.17	21865
2022-03-24	4777.97	4803.19	4690.40	4739.65	23961
2022-03-25	4770.00	4777.00	4621.30	4668.04	27178
2022-03-28	4665.17	4718.50	4617.95	4638.44	36822
2022-03-29	4733.45	4830.00	4690.20	4748.81	29463
2022-03-30	4730.00	4736.60	4643.39	4672.05	21641
2022-03-31	4640.13	4710.82	4466.07	4467.27	47975
2022-04-01	4519.58	4557.60	4480.04	4531.41	25100
2022-04-04	4535.95	4585.30	4509.99	4548.42	24436
2022-04-05	4469.77	4530.00	4378.28	4390.86	38017
2022-04-06	4326.00	4401.87	4310.45	4358.64	26210
2022-04-07	4340.00	4361.14	4250.01	4324.30	35852
2022-04-08	4349.97	4426.87	4284.20	4293.89	18405
2022-04-11	4268.52	4375.00	4255.96	4324.68	20428
2022-04-12	4400.00	4499.94	4332.85	4352.02	29126
2022-04-13	4354.03	4449.97	4311.00	4419.99	20773
2022-04-14	4453.16	4480.00	4312.01	4335.45	18771
2022-04-18	4308.98	4374.96	4293.58	4320.62	13785
2022-04-19	4356.98	4461.44	4356.98	4444.64	17476
2022-04-20	4488.00	4570.00	4461.00	4468.00	21202
2022-04-21	4493.63	4525.74	4394.10	4411.74	21257
2022-04-22	4395.94	4395.94	4269.64	4282.88	20601
2022-04-25	4271.39	4356.76	4224.65	4353.28	27452
2022-04-26	4427.00	4562.94	4368.04	4415.18	36094
2022-04-27	4437.40	4494.53	4326.99	4360.37	19024
2022-04-28	4409.68	4529.80	4345.00	4492.81	20252
2022-04-29	4496.60	4526.53	4355.35	4376.21	15503
2022-05-02	4397.43	4469.37	4318.49	4432.65	27824
2022-05-03	4400.20	4514.85	4369.02	4475.53	22979
2022-05-04	4442.62	4692.60	4360.35	4685.09	31138
2022-05-05	4595.68	4629.00	4402.04	4446.00	32513
2022-05-06	4403.80	4450.90	4310.64	4415.62	21261
2022-05-09	4344.00	4467.96	4325.01	4370.16	20350
2022-05-10	4450.63	4450.63	4259.08	4274.21	20979
2022-05-11	4249.95	4298.43	4100.72	4110.99	22056
2022-05-12	4100.00	4295.05	4087.17	4247.75	23100
2022-05-13	4285.20	4329.13	4213.87	4293.57	21145
2022-05-16	4262.32	4290.00	4160.00	4231.79	17550
2022-05-17	4306.85	4380.56	4241.00	4368.39	16790
2022-05-18	4306.11	4306.11	4122.01	4136.52	15052
2022-05-19	4110.00	4227.02	4100.01	4155.68	23227
2022-05-20	4207.74	4267.29	4122.48	4262.41	17659
2022-05-23	4288.75	4334.07	4166.15	4211.33	18643
2022-05-24	4172.91	4177.92	3998.00	4061.00	20559
2022-05-25	4100.89	4208.50	4089.82	4189.78	15270
2022-05-26	4264.82	4379.63	4212.00	4350.02	15187
2022-05-27	4390.35	4477.48	4352.67	4467.76	15550
2022-05-31	4416.02	4484.55	4354.73	4450.62	37354
2022-06-01	4450.62	4463.61	4367.31	4387.68	18995
2022-06-02	4389.19	4469.17	4366.57	4462.76	15429
2022-06-03	4424.35	4475.95	4400.00	4428.00	14119
2022-06-06	4440.00	4447.89	4382.64	4418.51	13774
2022-06-07	4358.52	4417.10	4301.90	4412.89	23536
2022-06-08	4404.55	4404.55	4310.73	4351.72	24997
2022-06-09	4356.50	4395.95	4335.82	4338.02	19253
2022-06-10	4310.39	4310.39	4163.03	4173.59	15382
2022-06-13	4073.20	4111.99	3901.95	3943.96	24416
2022-06-14	3943.99	3964.98	3875.00	3905.08	19573
2022-06-15	3964.53	3994.50	3829.99	3909.85	15413
2022-06-16	3806.80	3820.01	3609.16	3670.00	34425
2022-06-17	3749.03	3749.03	3576.01	3699.92	81339
2022-06-21	3764.63	3900.11	3664.54	3803.50	26241
2022-06-22	3737.31	3884.46	3737.31	3827.85	19548
2022-06-23	3864.00	3978.00	3864.00	3941.82	20304
2022-06-24	3979.37	4080.74	3926.02	4049.72	27339
2022-06-27	4029.00	4082.43	3982.03	4046.53	12149
2022-06-28	4062.50	4070.46	3948.80	3951.32	15735
2022-06-29	3945.03	3998.71	3904.84	3965.98	9589
2022-06-30	3909.00	4046.34	3909.00	4004.14	21656
2022-07-01	3995.00	4217.25	3995.00	4168.91	23520
2022-07-05	4118.72	4393.67	4100.05	4369.00	25845
2022-07-06	4367.50	4404.94	4245.95	4348.44	19525
2022-07-07	4354.64	4376.78	4272.76	4366.93	17592
2022-07-08	4353.12	4408.24	4318.11	4370.80	13027
2022-07-11	4340.00	4412.02	4340.00	4372.64	14358
2022-07-12	4407.05	4516.07	4317.27	4363.02	17870
2022-07-13	4260.46	4493.04	4235.72	4387.66	14515
2022-07-14	4283.00	4383.06	4265.20	4361.53	13725
2022-07-15	4379.74	4410.37	4313.76	4363.43	17342
2022-07-18	4380.00	4442.00	4349.26	4363.97	13155
2022-07-19	4391.70	4487.97	4350.00	4458.29	11928
2022-07-20	4414.35	4466.00	4351.33	4442.20	14907
2022-07-21	4430.00	4565.67	4362.51	4552.68	13629
2022-07-22	4557.00	4625.84	4492.38	4552.61	13381
2022-07-25	4535.63	4535.63	4425.60	4464.83	13060
2022-07-26	4440.27	4463.85	4350.01	4360.02	17162
2022-07-27	4364.96	4419.19	4239.85	4372.53	23728
2022-07-28	4414.90	4458.14	4325.69	4389.84	19749
2022-07-29	4388.00	4412.20	4303.91	4393.10	19737
2022-08-01	4370.00	4508.00	4335.10	4419.44	14545
2022-08-02	4398.00	4420.00	4243.53	4246.80	13443
2022-08-03	4228.01	4322.80	4213.55	4279.62	20712
2022-08-04	4286.00	4440.77	4286.00	4381.87	14887
2022-08-05	4305.17	4375.50	4305.00	4359.73	9379
2022-08-08	4351.82	4444.57	4351.82	4374.00	12197
2022-08-09	4350.05	4360.00	4174.80	4193.24	22995
2022-08-10	4300.00	4424.00	4295.00	4393.99	13140
2022-08-11	4425.00	4456.80	4353.94	4388.31	10867
2022-08-12	4406.89	4475.75	4385.55	4454.72	11007
2022-08-15	4438.08	4490.50	4378.00	4407.20	9773
2022-08-16	4404.00	4490.02	4360.00	4445.00	18095
2022-08-17	4410.00	4459.00	4355.65	4420.31	14978
2022-08-18	4438.51	4458.02	4399.97	4440.13	10596
2022-08-19	4415.34	4437.60	4253.50	4273.29	19145
2022-08-22	4268.48	4286.00	4205.17	4208.61	19555
2022-08-23	4234.46	4282.44	4200.00	4200.91	15501
2022-08-24	4177.60	4330.00	4177.60	4289.01	15818
2022-08-25	4286.10	4407.97	4286.10	4364.99	14189
2022-08-26	4388.49	4389.00	4192.11	4224.99	17418
2022-08-29	4190.00	4249.01	4190.00	4213.05	19254
2022-08-30	4250.00	4269.51	4147.38	4156.53	20033
2022-08-31	4194.32	4222.98	4136.49	4140.06	34306
2022-09-01	4101.75	4167.70	4054.62	4116.66	21237
2022-09-02	4099.00	4189.62	4058.00	4093.13	16659
2022-09-06	4097.00	4097.00	3994.08	4040.01	20496
2022-09-07	4057.40	4142.11	4053.10	4133.51	20769
2022-09-08	4085.05	4191.61	4085.05	4191.61	17444
2022-09-09	4210.70	4302.64	4194.76	4263.82	12635
2022-09-12	4303.94	4350.25	4243.85	4290.57	14450
2022-09-13	4205.00	4205.00	4062.40	4066.02	18623
2022-09-14	4075.00	4082.34	3978.00	4035.83	25974
2022-09-15	4014.02	4093.51	3953.02	4007.50	19049
2022-09-16	4028.00	4090.87	4000.79	4085.72	29007
2022-09-19	4067.31	4154.57	4067.31	4133.20	19977
2022-09-20	4077.39	4115.22	4058.19	4084.53	13999
2022-09-21	4100.00	4168.00	4023.42	4031.49	15125
2022-09-22	3992.20	4057.95	3990.50	4009.58	14112
2022-09-23	3988.91	4064.89	3970.64	4057.67	20263
2022-09-26	4038.06	4056.98	3940.00	3951.54	25480
2022-09-27	3990.20	4015.75	3864.34	3917.75	20244
2022-09-28	3968.07	4127.25	3968.07	4098.03	21398
2022-09-29	4046.54	4060.75	3980.02	3987.16	13961
2022-09-30	3999.23	4064.04	3960.07	3987.08	19260
2022-10-03	4074.23	4176.42	4040.00	4133.14	21387
2022-10-04	4207.63	4331.18	4162.49	4320.65	17191
2022-10-05	4252.00	4329.05	4215.31	4292.96	19400
2022-10-06	4278.07	4348.99	4269.61	4311.13	18700
2022-10-07	4249.70	4289.00	4172.08	4255.08	17816
2022-10-10	4280.93	4280.93	4149.97	4192.93	18806
2022-10-11	4156.81	4260.63	4123.00	4167.68	23931
2022-10-12	4156.76	4156.76	4007.51	4009.25	23244
2022-10-13	3910.00	4109.30	3816.56	4037.08	20155
2022-10-14	4066.01	4074.04	3942.02	3945.82	17759
2022-10-17	4004.43	4075.00	4000.54	4034.74	16978
2022-10-18	4132.07	4174.95	4095.01	4160.81	20482
2022-10-19	4097.72	4097.72	3935.00	3977.85	20002
2022-10-20	3980.00	4053.69	3945.37	3959.55	21890
2022-10-21	4018.00	4089.51	3965.00	4046.65	18953
2022-10-24	4030.43	4100.00	4009.54	4047.04	14871
2022-10-25	4050.03	4319.00	4050.03	4278.07	20473
2022-10-26	4258.05	4344.55	4169.68	4185.18	17114
2022-10-27	4215.20	4260.27	4138.10	4159.52	21716
2022-10-28	4124.83	4288.98	4124.83	4275.36	12488
2022-10-31	4232.44	4273.01	4174.00	4237.75	16104
2022-11-01	4300.00	4300.00	4211.00	4249.29	14668
2022-11-02	4255.76	4295.21	4100.07	4129.72	17146
2022-11-03	4060.00	4112.22	4027.04	4063.63	17038
2022-11-04	4130.45	4221.68	4065.95	4161.90	14217
2022-11-07	4184.20	4184.20	4070.00	4137.04	13704
2022-11-08	4142.02	4204.19	4082.21	4129.80	16742
2022-11-09	4103.79	4229.38	4050.71	4071.94	18779
2022-11-10	4250.00	4547.43	4250.00	4529.73	34633
2022-11-11	4496.06	4555.70	4479.99	4491.44	18115
2022-11-14	4491.44	4491.44	4349.43	4354.74	19083
2022-11-15	4429.95	4516.98	4383.20	4510.99	27292
2022-11-16	4502.36	4504.94	4446.00	4470.97	16254
2022-11-17	4400.00	4406.50	4295.51	4391.08	13718
2022-11-18	4408.68	4432.99	4320.30	4392.59	10561
2022-11-21	4388.01	4412.94	4308.05	4334.73	12701
2022-11-22	4392.64	4464.07	4361.87	4454.67	14979
2022-11-23	4452.20	4519.63	4422.82	4500.67	12269
2022-11-25	4500.00	4546.00	4472.46	4498.76	16150
2022-11-28	4458.44	4462.62	4412.79	4444.95	18683
2022-11-29	4434.41	4570.89	4420.02	4557.92	21909
2022-11-30	4545.00	4657.87	4488.03	4639.01	41712
2022-12-01	4714.15	4782.88	4612.03	4739.86	27215
2022-12-02	4655.93	4742.69	4652.02	4687.60	19217
2022-12-05	4614.91	4659.16	4515.20	4649.98	20601
2022-12-06	4672.75	4672.75	4559.42	4600.00	24076
2022-12-07	4617.21	4726.00	4597.69	4725.00	21458
2022-12-08	4714.12	4743.46	4671.50	4694.28	22650
2022-12-09	4661.66	4700.00	4640.00	4648.53	12047
2022-12-12	4649.09	4725.78	4574.01	4703.25	18505
2022-12-13	4941.10	4973.00	4696.80	4729.98	29965
2022-12-14	4735.00	4806.10	4693.20	4746.65	19318
2022-12-15	4665.31	4882.68	4650.10	4842.32	28452
2022-12-16	4813.62	4830.83	4750.82	4815.88	51494
2022-12-19	4791.89	4850.00	4663.36	4685.20	17783
2022-12-20	4643.35	4700.00	4599.75	4635.55	17366
2022-12-21	4711.11	4724.99	4684.31	4704.96	10464
2022-12-22	4670.00	4680.00	4595.70	4674.99	9762
2022-12-23	4684.53	4695.00	4617.46	4645.00	9820
2022-12-27	4627.00	4683.45	4609.35	4653.85	7434
2022-12-28	4669.98	4719.50	4558.11	4564.07	8582
2022-12-29	4578.00	4674.98	4570.01	4648.06	6413
2022-12-30	4594.01	4644.60	4581.42	4612.58	8642
2023-01-03	4647.44	4690.00	4519.05	4589.32	24850
2023-01-04	4635.74	4689.62	4610.00	4674.22	13955
2023-01-05	4605.92	4670.00	4590.00	4639.53	16258
2023-01-06	4668.28	4821.27	4668.28	4796.82	20555
2023-01-09	4817.46	4828.27	4758.00	4763.17	15899
2023-01-10	4717.46	4849.97	4717.46	4828.53	14565
2023-01-11	4850.00	4934.99	4794.32	4914.51	22282
2023-01-12	4960.00	4973.43	4832.34	4934.00	13330
2023-01-13	4873.14	5047.79	4873.14	4992.24	16029
2023-01-17	4992.24	5058.26	4970.62	4989.72	17433
2023-01-18	5038.80	5106.47	4974.55	4999.16	13601
2023-01-19	4981.00	5014.99	4922.94	4928.90	17165
2023-01-20	4960.00	5037.00	4900.99	5024.07	14501
2023-01-23	5028.00	5081.69	4995.93	5020.29	16132
2023-01-24	5033.00	5075.61	4953.17	5039.19	13283
2023-01-25	4990.22	5089.00	4990.22	5069.06	10147
2023-01-26	5100.00	5176.19	5037.50	5112.22	9457
2023-01-27	5067.82	5149.99	5067.82	5122.01	10079
2023-01-30	5101.21	5131.93	5001.01	5021.42	18482
2023-01-31	5199.00	5349.99	5151.16	5270.00	32671
2023-02-01	5276.26	5376.00	5185.12	5357.92	24423
2023-02-02	5330.51	5500.00	5304.28	5405.67	43434
2023-02-03	5307.31	5359.72	5200.00	5281.34	39523
2023-02-06	5245.00	5245.00	5116.99	5149.44	51963
2023-02-07	5112.00	5214.42	5039.02	5164.90	37788
2023-02-08	5132.25	5132.25	4988.99	5014.96	25011
2023-02-09	5069.45	5110.00	5045.62	5050.46	26201
2023-02-10	5032.88	5099.53	5019.71	5078.25	14677
2023-02-13	5092.91	5200.00	5090.70	5199.99	22626
2023-02-14	5160.62	5208.10	5112.89	5119.91	21432
2023-02-15	5074.78	5197.93	5067.29	5160.96	19831
2023-02-16	5097.49	5156.25	5056.51	5119.96	18865
2023-02-17	5085.66	5112.60	5015.20	5098.14	24349
2023-02-21	5070.05	5139.99	5000.90	5018.23	27786
2023-02-22	5058.43	5095.17	5040.00	5057.73	17764
2023-02-23	5078.30	5143.02	5044.98	5129.59	25283
2023-02-24	5030.20	5213.65	5021.73	5132.47	26197
2023-02-27	5197.13	5215.64	5133.80	5166.93	21104
2023-02-28	5121.30	5225.90	5120.16	5173.62	29666
2023-03-01	5154.00	5213.90	5125.57	5138.91	17630
2023-03-02	5122.70	5237.34	5089.44	5217.41	22503
2023-03-03	5260.00	5268.00	5218.22	5247.10	15971
2023-03-06	5265.00	5297.99	5230.00	5244.98	22792
2023-03-07	5280.00	5347.52	5260.00	5302.94	23772
2023-03-08	5300.00	5358.10	5268.64	5336.76	30090
2023-03-09	5339.00	5396.69	5295.57	5308.12	27090
2023-03-10	5298.18	5310.80	5182.27	5235.47	19588
2023-03-13	5176.02	5299.97	5150.32	5266.68	28595
2023-03-14	5300.00	5386.21	5212.12	5371.72	22616
2023-03-15	5345.05	5434.93	5285.00	5322.89	32053
2023-03-16	5299.06	5499.99	5299.06	5478.12	21195
2023-03-17	5500.00	5537.72	5423.06	5503.00	54767
2023-03-20	5497.08	5538.74	5450.00	5494.47	22968
2023-03-21	5530.00	5542.72	5460.13	5482.24	18330
2023-03-22	5460.41	5549.43	5411.28	5426.07	24767
2023-03-23	5410.10	5520.08	5346.59	5354.43	23357
2023-03-24	5342.29	5443.79	5275.00	5413.00	20890
2023-03-27	5426.00	5429.26	5302.61	5375.45	12707
2023-03-28	5404.12	5449.96	5385.25	5413.56	11748
2023-03-29	5450.00	5450.00	5382.59	5433.99	16523
2023-03-30	5429.96	5480.97	5410.91	5417.11	22648
2023-03-31	5425.72	5586.33	5418.17	5572.19	21579
2023-04-03	5572.19	5613.92	5534.00	5576.70	20079
2023-04-04	5582.00	5620.00	5480.05	5526.81	20786
2023-04-05	5539.30	5570.00	5486.50	5542.84	18395
2023-04-06	5538.16	5538.16	5444.06	5468.08	20126
2023-04-10	5450.67	5530.48	5450.00	5479.87	13049
2023-04-11	5520.51	5606.16	5520.51	5578.01	13981
2023-04-12	5620.00	5655.00	5579.95	5590.22	14473
2023-04-13	5629.00	5643.96	5565.69	5579.47	21707
2023-04-14	5571.05	5646.93	5571.05	5632.55	13601
2023-04-17	5650.48	5743.18	5650.48	5693.04	19952
2023-04-18	5722.00	5844.56	5696.10	5829.84	16143
2023-04-19	5818.00	5873.03	5792.93	5861.13	13346
2023-04-20	5862.50	5986.96	5813.50	5892.71	20032
2023-04-21	5905.00	5928.98	5827.69	5924.20	92772
2023-04-24	5925.00	5983.24	5908.00	5967.22	23485
2023-04-25	5979.36	5980.01	5725.45	5754.71	41111
2023-04-26	5736.97	5837.98	5652.23	5681.59	27893
2023-04-27	5713.12	5810.00	5692.98	5799.52	27645
2023-04-28	5798.70	5846.06	5776.97	5840.00	18445
2023-05-01	5845.00	5899.00	5820.10	5870.49	18582
2023-05-02	5856.00	5898.89	5787.08	5886.56	18339
2023-05-03	5900.00	5985.48	5822.02	5894.82	30757
2023-05-04	5846.92	5852.66	5793.92	5801.35	16095
2023-05-05	5826.49	5879.25	5712.00	5852.47	19005
2023-05-08	5833.92	5855.91	5802.66	5853.47	15073
2023-05-09	5830.71	5933.00	5810.00	5875.45	17817
2023-05-10	5913.00	5933.78	5782.40	5836.51	20497
2023-05-11	5819.23	5873.92	5800.60	5837.83	17248
2023-05-12	5850.00	5868.00	5774.13	5822.41	16044
2023-05-15	5813.61	5900.00	5768.20	5898.82	22406
2023-05-16	5855.79	5900.00	5796.18	5887.48	19827
2023-05-17	5880.14	5900.00	5795.60	5833.16	19431
2023-05-18	5800.00	5892.56	5800.00	5883.17	26650
2023-05-19	5860.23	5889.98	5771.91	5846.52	18969
2023-05-22	5845.00	5899.43	5705.32	5705.32	35598
2023-05-23	5663.12	5688.53	5589.60	5611.29	23930
2023-05-24	5609.00	5668.56	5566.79	5585.70	30261
2023-05-25	5591.26	5689.03	5591.26	5635.22	26436
2023-05-26	5660.00	5660.00	5577.01	5617.56	23935
2023-05-30	5632.22	5671.18	5593.71	5621.21	35366
2023-05-31	5603.68	5643.57	5528.09	5554.22	93665
2023-06-01	5550.00	5588.65	5520.48	5570.61	25417
2023-06-02	5608.00	5732.09	5579.96	5711.00	24148
2023-06-05	5806.32	5715.64	5641.02	5661.56	14525
2023-06-06	5687.02	5804.94	5676.32	5794.60	14833
2023-06-07	5794.60	5851.18	5757.15	5771.12	24891
2023-06-08	5754.00	5829.39	5754.00	5806.16	21987
2023-06-09	5817.63	5866.04	5770.00	5817.96	14639
2023-06-12	5816.11	5903.66	5783.71	5868.86	17003
2023-06-13	5882.00	5960.35	5882.00	5929.63	21017
2023-06-14	5918.00	5979.12	5871.89	5886.57	18651
2023-06-15	5895.00	5961.14	5888.76	5944.96	21225
2023-06-16	6000.00	6000.00	5907.36	5990.38	50802
2023-06-20	5973.00	6079.06	5960.00	5982.43	28470
2023-06-21	5936.99	6030.16	5925.00	6025.40	14587
2023-06-22	6029.90	6062.98	6004.42	6062.57	18151
2023-06-23	6045.00	6169.37	6045.00	6160.21	63640
2023-06-26	6184.00	6253.47	6139.16	6149.08	21803
2023-06-27	6155.02	6357.53	6155.02	6330.20	25998
2023-06-28	6306.92	6386.62	6275.10	6312.91	22009
2023-06-29	6285.60	6332.04	6200.95	6295.61	22129
2023-06-30	6344.80	6361.72	6277.16	6350.62	21439
2023-07-03	6320.00	6347.06	6263.46	6286.48	9624
2023-07-05	6280.00	6302.65	6188.50	6231.03	22963
2023-07-06	6164.95	6193.29	6009.32	6081.20	28067
2023-07-07	6051.53	6148.93	6051.53	6062.78	22047
2023-07-10	6079.64	6216.85	6079.64	6213.80	23189
2023-07-11	6252.01	6270.94	6195.01	6204.76	12098
2023-07-12	6245.50	6392.26	6223.67	6348.69	15988
2023-07-13	6367.77	6391.10	6322.40	6325.78	15112
2023-07-14	6358.25	6425.51	6339.74	6396.55	13856
2023-07-17	6368.39	6445.00	6349.37	6408.98	13244
2023-07-18	6402.24	6470.87	6391.00	6466.00	13969
2023-07-19	6449.79	6469.68	6405.00	6445.95	16995
2023-07-20	6474.53	6474.53	6190.01	6226.08	16332
2023-07-21	6280.32	6309.97	6189.22	6244.69	13418
2023-07-24	6235.00	6298.03	6218.88	6230.69	14645
2023-07-25	6211.76	6383.17	6211.76	6361.13	17497
2023-07-26	6373.87	6443.90	6340.50	6382.98	15192
2023-07-27	6362.09	6389.00	6265.21	6301.71	36051
2023-07-28	6374.98	6374.98	6300.00	6343.33	21456
2023-07-31	6369.72	6369.72	6262.73	6306.44	16639
2023-08-01	6310.00	6350.00	6283.00	6324.00	16906
2023-08-02	6288.00	6326.95	6200.00	6303.84	18318
2023-08-03	6283.84	6290.00	6180.00	6248.02	19559
2023-08-04	6274.43	6339.00	6246.78	6320.97	23648
2023-08-07	6321.00	6391.42	6305.00	6387.74	18592
2023-08-08	6338.00	6369.94	6276.66	6348.76	15728
2023-08-09	6330.00	6350.00	6251.82	6261.61	11357
2023-08-10	6280.00	6319.58	6080.93	6119.33	13987
2023-08-11	6078.46	6201.86	6078.46	6156.73	9613
2023-08-14	6130.75	6164.40	6080.03	6158.70	8675
2023-08-15	6201.37	6286.88	6116.70	6190.99	15685
2023-08-16	6201.50	6244.70	6140.61	6147.94	18941
2023-08-17	6133.48	6187.28	6000.02	6022.00	24240
2023-08-18	6000.00	6085.89	6000.00	6078.96	16643
2023-08-21	6093.02	6104.57	5951.32	6009.22	17156
2023-08-22	6017.11	6139.98	6017.11	6100.44	17712
2023-08-23	6139.98	6218.47	6130.00	6133.95	16872
2023-08-24	6147.99	6175.01	6065.61	6070.01	15590
2023-08-25	6097.69	6123.00	5989.11	6081.14	25905
2023-08-28	6096.61	6146.35	6052.02	6139.85	18643
2023-08-29	6111.00	6305.08	6093.00	6294.16	25006
2023-08-30	6292.65	6386.98	6292.65	6368.96	22315
2023-08-31	6365.35	6416.20	6335.50	6377.33	28912
2023-09-01	6422.20	6525.00	6393.92	6509.35	19989
2023-09-05	6490.26	6509.74	6179.51	6181.67	32396
2023-09-06	6199.98	6349.95	6199.98	6318.15	30085
2023-09-07	6305.00	6414.26	6283.00	6405.81	38068
2023-09-08	6390.00	6470.81	6285.01	6307.19	27206
2023-09-11	6350.01	6439.90	6320.00	6353.50	18317
2023-09-12	6348.91	6424.56	6163.81	6168.97	22015
2023-09-13	6180.38	6220.00	6032.10	6098.86	28307
2023-09-14	6155.99	6221.20	6091.00	6201.25	20254
2023-09-15	6200.00	6200.00	5993.79	6076.59	78466
2023-09-18	6097.97	6187.73	6090.14	6126.91	17407
2023-09-19	6133.72	6190.33	6086.04	6182.87	15246
2023-09-20	6221.00	6289.09	6127.85	6132.13	18208
2023-09-21	6059.65	6059.65	5848.58	5888.47	25365
2023-09-22	5928.00	5991.68	5906.97	5962.59	17502
2023-09-25	5948.00	6043.95	5939.10	5965.09	16389
2023-09-26	5939.64	6000.00	5880.80	5890.56	18111
2023-09-27	5940.01	6010.67	5922.48	5941.00	16703
2023-09-28	5951.00	6065.28	5940.91	6061.92	17124
2023-09-29	6120.50	6137.81	5940.02	5963.30	21743
2023-10-02	5915.00	6058.05	5912.05	5960.95	20921
2023-10-03	5939.00	5965.48	5842.00	5856.63	26526
2023-10-04	5865.33	5965.74	5832.04	5939.54	23125
2023-10-05	5940.00	6008.22	5924.25	5951.68	18922
2023-10-06	5930.22	6106.01	5872.38	6049.21	22984
2023-10-09	6030.00	6185.61	6000.00	6164.97	23744
2023-10-10	6167.00	6271.61	6111.67	6112.83	30850
2023-10-11	6158.00	6280.00	6142.42	6178.66	26727
2023-10-12	6138.00	6162.55	5863.00	5896.22	29341
2023-10-13	5925.00	5999.99	5882.04	5932.10	23651
2023-10-16	5981.32	6004.08	5898.89	5916.22	34784
2023-10-17	5865.83	5939.00	5839.76	5840.00	34278
2023-10-18	5800.00	5858.82	5736.46	5746.59	28707
2023-10-19	5743.51	5788.63	5550.00	5563.55	31179
2023-10-20	5625.00	5640.00	5452.09	5488.10	65524
2023-10-23	5513.25	5619.95	5471.48	5505.69	41022
2023-10-24	5505.66	5539.80	5341.26	5385.52	25851
2023-10-25	5353.50	5458.76	5210.49	5377.29	26120
2023-10-26	5379.73	5475.92	5379.73	5426.82	19586
2023-10-27	5420.25	5434.05	5332.66	5382.22	15042
2023-10-30	5427.00	5427.00	5326.16	5401.76	13766
2023-10-31	5415.64	5484.62	5410.74	5412.62	21388
2023-11-01	5444.16	5578.00	5419.00	5560.55	26840
2023-11-02	5683.00	5722.39	5600.56	5698.91	26400
2023-11-03	5830.19	5961.82	5811.71	5890.63	22002
2023-11-06	5861.55	5934.20	5860.01	5920.37	18231
2023-11-07	5937.00	6042.51	5919.77	6002.44	25006
2023-11-08	5977.17	5995.03	5892.00	5901.82	17450
2023-11-09	5927.07	5945.04	5818.01	5836.52	17823
2023-11-10	5885.53	6051.17	5857.09	6035.29	20254
2023-11-13	5973.97	6056.78	5950.21	6030.44	9864
2023-11-14	6170.00	6356.19	6170.00	6290.72	22190
2023-11-15	6275.00	6350.00	6267.09	6292.17	19286
2023-11-16	6293.50	6349.49	6236.84	6290.59	25024
2023-11-17	6332.97	6332.97	6253.52	6298.00	23048
2023-11-20	6280.96	6335.57	6203.10	6307.12	22406
2023-11-21	6290.01	6344.91	6239.37	6244.22	20482
2023-11-22	6276.77	6350.00	6194.07	6222.89	12831
2023-11-24	6196.01	6232.83	6143.23	6195.06	6712
2023-11-27	6199.00	6199.00	6126.87	6146.90	14740
2023-11-28	6148.00	6150.52	6088.72	6128.66	24414
2023-11-29	6164.00	6166.07	6089.63	6107.11	22705
2023-11-30	6107.11	6159.54	6052.58	6155.39	29877
2023-12-01	6155.39	6332.90	6105.02	6320.35	18676
2023-12-04	6286.46	6414.37	6286.46	6388.05	16944
2023-12-05	6371.65	6396.96	6334.92	6359.08	21277
2023-12-06	6442.00	6505.00	6335.05	6364.66	27036
2023-12-07	6377.97	6444.99	6330.74	6444.80	27275
2023-12-08	6450.00	6538.36	6434.99	6535.89	16843
2023-12-11	6493.01	6561.32	6452.58	6529.10	22883
2023-12-12	6542.16	6570.00	6500.61	6538.24	24142
2023-12-13	6568.83	6749.96	6521.06	6684.86	24739
2023-12-14	6785.79	6987.72	6774.08	6934.40	29630
2023-12-15	6896.67	6997.07	6853.19	6880.73	59520
2023-12-18	6860.73	6860.73	6768.02	6840.00	24588
2023-12-19	6882.72	6979.59	6865.05	6936.65	33022
2023-12-20	6920.00	7000.00	6847.14	6847.14	22290
2023-12-21	6916.92	6944.16	6845.00	6939.98	16157
2023-12-22	6962.98	6998.72	6943.39	6980.17	13813
2023-12-26	6998.00	7049.00	6981.34	7008.20	11140
2023-12-27	7028.50	7075.00	6997.91	7024.82	14728
2023-12-28	7007.77	7023.78	6952.02	6981.71	13753
2023-12-29	6982.30	7027.00	6940.50	7000.45	14376
2024-01-02	6901.21	6977.73	6877.90	6969.00	21220
2024-01-03	6890.00	7000.00	6801.37	6948.94	28039
2024-01-04	6925.00	7031.00	6893.50	6912.71	20126
2024-01-05	6900.95	7010.14	6900.95	6937.75	20558
2024-01-08	6975.00	7077.43	6961.83	7066.93	19380
2024-01-09	7047.00	7076.11	6999.50	7034.76	17285
2024-01-10	7070.00	7191.63	6975.00	7147.31	21019
2024-01-11	7149.70	7261.01	7129.76	7242.24	17707
2024-01-12	7242.24	7267.02	7189.16	7208.90	14229
2024-01-16	7176.00	7251.20	7126.01	7160.73	18578
2024-01-17	7118.25	7193.38	7079.00	7104.60	17564
2024-01-18	7180.50	7210.05	7070.06	7184.96	13826
2024-01-19	7192.75	7250.00	7136.30	7207.99	15374
2024-01-22	7259.00	7423.73	7256.84	7416.01	20462
2024-01-23	7365.77	7399.70	6927.50	6938.40	31002
2024-01-24	6999.11	7039.00	6820.45	6857.43	29980
2024-01-25	6829.77	7038.13	6800.00	7019.11	25316
2024-01-26	6995.21	7088.86	6980.00	7035.81	14990
2024-01-29	7024.00	7140.64	6999.44	7106.33	17864
2024-01-30	7130.29	7219.99	7096.04	7120.67	15827
2024-01-31	7116.00	7210.10	7018.03	7075.29	25471
2024-02-01	7130.00	7220.15	7029.68	7211.31	22198
2024-02-02	7170.67	7400.00	7129.10	7319.98	25220
2024-02-05	7251.00	7289.00	7166.90	7166.90	23687
2024-02-06	7240.00	7338.11	7209.12	7332.82	31996
2024-02-07	7399.50	7439.98	7332.59	7420.71	17028
2024-02-08	7398.95	7497.99	7398.95	7486.69	23250
2024-02-09	7470.05	7476.61	7364.16	7447.99	17991
2024-02-12	7449.69	7617.24	7420.00	7617.24	17326
2024-02-13	7378.80	7439.41	7285.05	7349.02	17558
2024-02-14	7409.61	7511.21	7327.25	7501.73	14568
2024-02-15	7541.88	7543.84	7449.36	7534.72	15059
2024-02-16	7450.00	7498.00	7390.59	7390.65	9855
2024-02-20	7365.00	7451.44	7329.69	7420.02	13299
2024-02-21	7486.64	7510.00	7339.79	7397.52	15466
2024-02-22	7460.00	7540.21	7442.46	7533.29	12755
2024-02-23	7538.00	7615.00	7530.00	7584.75	13832
2024-02-26	7612.25	7628.54	7569.56	7569.56	9788
2024-02-27	7561.41	7635.00	7506.13	7543.11	10588
2024-02-28	7532.00	7605.65	7532.00	7584.99	12369
2024-02-29	7600.75	7700.00	7570.10	7625.57	27980
2024-03-01	7531.02	7712.00	7531.02	7687.10	14982
2024-03-04	7698.43	7776.17	7651.83	7651.83	16312
2024-03-05	7651.83	7770.00	7583.62	7595.10	15278
2024-03-06	7679.98	7754.00	7634.28	7709.27	16582
2024-03-07	7760.00	7825.00	7679.60	7682.30	27650
2024-03-08	7693.67	7761.26	7633.42	7654.99	18226
2024-03-11	7640.00	7655.80	7537.11	7625.00	18496
2024-03-12	7612.59	7772.95	7547.07	7723.00	15773
2024-03-13	7723.87	7820.00	7721.47	7746.30	18458
2024-03-14	7793.58	7840.00	7511.55	7559.53	24952
2024-03-15	7499.05	7671.23	7499.05	7565.87	39310
2024-03-18	7635.00	7683.27	7526.79	7630.84	17945
2024-03-19	7653.98	7819.65	7647.58	7791.54	19679
2024-03-20	7806.42	7981.37	7783.21	7958.45	21379
2024-03-21	8022.92	8118.23	7963.89	8001.96	23874
2024-03-22	7987.00	8035.14	7861.60	7971.71	19122
2024-03-25	7967.70	8014.77	7907.05	7907.05	14232
2024-03-26	7920.05	7999.54	7842.33	7865.00	16607
2024-03-27	7910.00	8023.87	7852.75	7980.74	14800
2024-03-28	8010.00	8158.99	8010.00	8099.96	17635
2024-04-01	8097.98	8211.40	7978.28	8026.27	14447
2024-04-02	7925.34	7930.02	7810.01	7852.90	17897
2024-04-03	7840.00	7972.09	7823.45	7914.30	18391
2024-04-04	8000.00	8000.00	7780.87	7790.00	15324
2024-04-05	7801.38	7921.76	7801.38	7907.89	12593
2024-04-08	7928.00	7959.94	7841.59	7871.15	14806
2024-04-09	7933.00	7972.85	7813.85	7972.85	16883
2024-04-10	7780.00	7808.04	7650.00	7658.13	20974
2024-04-11	7727.00	7839.70	7727.00	7757.18	14895
2024-04-12	7750.00	7819.94	7708.33	7817.98	17793
2024-04-15	7870.00	7949.99	7744.00	7761.44	25260
2024-04-16	7730.00	7791.78	7593.52	7657.00	23127
2024-04-17	7726.37	7739.23	7632.44	7669.94	20118
2024-04-18	7742.55	7859.00	7700.37	7702.26	21481
2024-04-19	7765.00	7816.12	7667.36	7685.00	27578
2024-04-22	7710.00	7825.00	7647.03	7806.79	18192
2024-04-23	7833.00	7870.27	7603.01	7835.11	21336
2024-04-24	7818.00	7937.51	7747.46	7798.28	12631
2024-04-25	7726.12	7804.31	7594.00	7725.00	24303
2024-04-26	7730.00	7778.75	7613.05	7647.04	24587
2024-04-29	7676.82	7705.01	7500.00	7540.00	26115
2024-04-30	7489.00	7543.11	7438.85	7438.85	22692
2024-05-01	7451.79	7625.08	7398.01	7457.00	16735
2024-05-02	7485.02	7528.89	7407.59	7479.01	13313
2024-05-03	7595.53	7684.97	7495.24	7586.55	15561
2024-05-06	7663.35	7663.35	7600.02	7624.83	11799
2024-05-07	7620.00	7786.46	7562.94	7754.42	19649
2024-05-08	7752.00	7800.00	7561.09	7575.00	17356
2024-05-09	7568.99	7708.04	7500.50	7670.90	16588
2024-05-10	7672.88	7692.07	7596.00	7655.39	19817
2024-05-13	7695.00	7749.38	7545.87	7557.24	19259
2024-05-14	7590.66	7649.47	7522.59	7551.47	18272
2024-05-15	7679.07	7867.31	7679.07	7818.73	17781
2024-05-16	7798.03	7798.03	7635.81	7702.96	23143
2024-05-17	7757.08	7757.08	7620.00	7669.00	14362
2024-05-20	7685.57	7754.09	7665.39	7677.76	12938
2024-05-21	7678.91	7678.91	7620.00	7620.22	12026
2024-05-22	7580.14	7632.04	7432.68	7457.73	19171
2024-05-23	7458.02	7498.86	7360.82	7392.14	16823
2024-05-24	7447.78	7475.62	7350.00	7416.32	13848
2024-05-28	7434.00	7485.28	7330.39	7356.13	20515
2024-05-29	7304.92	7354.29	7227.09	7335.26	16257
2024-05-30	7356.41	7477.33	7356.41	7455.31	18883
2024-05-31	7460.44	7712.30	7454.11	7680.73	43402
2024-06-03	7677.18	7754.88	7596.75	7627.32	17033
2024-06-04	7588.86	7650.26	7508.40	7543.18	21747
2024-06-05	7550.00	7651.58	7460.35	7644.00	17087
2024-06-06	7651.71	7666.61	7494.78	7590.42	15509
2024-06-07	7498.20	7573.00	7480.35	7497.67	19321
2024-06-10	7468.12	7568.53	7430.05	7544.20	18387
2024-06-11	7535.00	7535.00	7437.28	7494.77	12358
2024-06-12	7663.20	7929.49	7581.61	7655.06	21763
2024-06-13	7590.57	7694.65	7557.32	7657.85	14924
2024-06-14	7616.91	7616.91	7505.04	7602.33	16562
2024-06-17	7560.66	7704.89	7555.01	7687.98	19358
2024-06-18	7634.68	7676.13	7505.71	7539.76	20414
2024-06-20	7507.57	7562.30	7422.33	7514.88	22542
2024-06-21	7570.00	7693.91	7497.50	7626.42	84303
2024-06-24	7650.00	7785.01	7629.99	7740.78	22632
2024-06-25	7737.96	7737.96	7526.25	7571.67	20164
2024-06-26	7556.52	7668.95	7540.00	7656.13	15762
2024-06-27	7674.90	7716.39	7637.02	7656.92	13389
2024-06-28	7664.71	7756.00	7550.00	7588.56	31392
2024-07-01	7636.99	7695.13	7476.06	7482.16	14633
2024-07-02	7444.32	7512.00	7424.00	7460.70	14289
2024-07-03	7447.32	7528.00	7412.99	7456.99	12760
2024-07-05	7436.89	7475.02	7390.00	7421.51	15895
2024-07-08	7465.56	7508.50	7400.00	7454.06	16894
2024-07-09	7444.06	7570.00	7426.82	7484.08	15999
2024-07-10	7530.00	7634.71	7510.00	7623.76	16233
2024-07-11	7783.66	8119.98	7783.66	8069.89	25411
2024-07-12	8062.00	8243.13	8041.97	8062.27	23979
2024-07-15	8080.00	8200.00	8000.05	8068.96	17573
2024-07-16	8140.00	8540.00	8140.00	8500.00	25616
2024-07-17	8457.64	8468.87	8301.89	8312.35	19769
2024-07-18	8350.00	8662.86	8350.00	8407.66	27710
2024-07-19	8495.00	8507.74	8350.08	8428.58	13871
2024-07-22	8477.99	8641.12	8367.04	8641.12	24103
2024-07-23	8512.00	8687.06	8358.93	8599.92	30576
2024-07-24	8571.98	8695.00	8367.42	8404.49	18917
2024-07-25	8420.00	8650.00	8352.09	8471.88	21305
2024-07-26	8553.03	8683.95	8480.27	8600.60	22269
2024-07-29	8617.37	8630.00	8530.69	8600.84	16884
2024-07-30	8617.14	8700.00	8566.88	8661.98	15586
2024-07-31	8700.00	8700.00	8570.51	8607.48	19125
2024-08-01	8614.03	8636.00	8432.27	8554.51	23381
2024-08-02	8477.00	8546.26	8394.55	8546.26	20502
2024-08-05	8271.53	8417.04	8100.00	8275.84	18220
2024-08-06	8275.84	8495.00	8160.00	8309.34	14940
2024-08-07	8360.00	8462.00	8262.78	8265.31	23888
2024-08-08	8338.00	8446.22	8305.00	8425.41	15942
2024-08-09	8453.00	8516.94	8366.99	8506.24	20723
2024-08-12	8500.00	8672.36	8479.00	8558.81	35428
2024-08-13	8556.03	8650.00	8464.60	8568.02	15766
2024-08-14	8568.00	8599.00	8484.00	8571.48	15194
2024-08-15	8602.15	8620.01	8520.00	8601.04	12118
2024-08-16	8631.07	8703.06	8584.95	8668.93	13398
2024-08-19	8719.97	8873.27	8696.01	8854.82	21663
2024-08-20	8874.99	8950.72	8750.35	8784.15	14734
2024-08-21	8820.00	9042.39	8820.00	8918.01	22690
2024-08-22	8961.90	9000.00	8892.80	8983.56	19153
2024-08-23	9073.05	9352.50	8959.58	9321.27	30778
2024-08-26	9325.00	9360.00	9122.31	9153.11	16737
2024-08-27	9104.84	9121.42	9051.57	9076.03	14572
2024-08-28	9056.97	9103.07	8930.00	9029.53	16571
2024-08-29	9070.00	9099.50	8969.94	9047.00	18233
2024-08-30	9110.00	9215.00	9005.23	9172.46	18456
2024-09-03	9214.33	9235.47	8989.62	9053.67	21606
2024-09-04	9086.76	9168.09	9028.63	9150.40	20185
2024-09-05	9178.56	9178.56	9029.99	9044.72	17170
2024-09-06	9098.48	9261.50	9046.88	9068.54	19999
2024-09-09	9080.00	9303.68	9010.00	9149.74	18916
2024-09-10	9202.36	9202.36	9085.00	9112.89	13728
2024-09-11	9128.29	9128.29	8920.25	9088.12	19810
2024-09-12	9085.03	9258.36	9050.52	9179.38	16189
2024-09-13	9252.00	9423.00	9237.50	9369.58	21189
2024-09-16	9390.00	9488.44	9315.01	9425.37	17138
2024-09-17	9469.17	9560.00	9381.80	9485.57	17874
2024-09-18	9475.01	9607.75	9426.00	9461.98	17566
2024-09-19	9600.00	9696.86	9542.51	9659.65	20833
2024-09-20	9612.04	9612.59	9411.50	9473.01	50134
2024-09-23	9510.35	9730.21	9486.49	9707.71	27726
2024-09-24	9693.62	9764.16	9590.00	9644.09	21088
2024-09-25	9575.00	9619.19	9460.37	9516.84	19848
2024-09-26	9555.01	9680.44	9519.55	9559.97	24980
2024-09-27	9640.37	9820.00	9593.13	9734.55	12715
2024-09-30	9729.76	9844.73	9672.50	9811.80	16165
2024-10-01	9811.80	9912.56	9719.15	9892.30	18885
2024-10-02	9839.98	9842.20	9728.99	9732.63	15297
2024-10-03	9740.05	9760.03	9549.14	9636.06	25049
2024-10-04	9619.79	9619.79	9405.00	9515.00	18927
2024-10-07	9410.00	9464.07	9337.90	9421.74	15145
2024-10-08	9485.98	9623.15	9423.03	9559.20	11950
2024-10-09	9563.94	9644.28	9518.22	9627.60	12916
2024-10-10	9541.89	9606.27	9482.31	9485.55	11871
2024-10-11	9511.66	9607.07	9498.19	9534.19	9758
2024-10-14	9528.35	9876.86	9505.81	9732.45	9554
2024-10-15	9775.00	9898.99	9768.29	9768.29	15433
2024-10-16	9833.68	9934.54	9742.66	9875.58	19550
2024-10-17	9870.00	9870.00	9750.00	9773.58	17371
2024-10-18	9914.17	9964.77	9794.00	9924.40	11719
2024-10-21	9824.01	9867.00	9622.16	9655.67	15082
2024-10-22	9600.00	9645.00	9276.50	9438.35	25469
2024-10-23	9407.69	9465.69	9349.99	9411.06	13322
2024-10-24	9455.00	9573.04	9407.13	9456.40	16406
2024-10-25	9469.00	9490.00	9298.50	9329.74	10833
2024-10-28	9400.00	9467.81	9235.91	9307.80	16551
2024-10-29	8949.00	9163.41	8828.81	9140.62	28228
2024-10-30	9157.99	9226.08	9057.55	9083.14	14695
2024-10-31	9050.00	9228.97	9010.00	9152.81	16769
2024-11-01	9213.28	9400.95	9122.77	9139.39	24096
2024-11-04	9165.35	9435.20	9165.35	9258.34	16267
2024-11-05	9200.00	9527.85	9198.43	9455.81	11707
2024-11-06	9325.53	9344.86	9038.70	9202.54	20519
2024-11-07	9243.31	9349.14	9075.00	9221.23	14295
2024-11-08	9229.30	9347.78	9187.50	9306.94	16275
2024-11-11	9275.00	9367.26	9187.49	9249.26	18146
2024-11-12	9204.26	9204.26	9041.12	9114.26	25304
2024-11-13	9205.00	9246.35	9102.22	9105.67	13567
2024-11-14	9160.00	9257.57	9135.01	9179.61	20592
2024-11-15	9193.08	9193.08	8978.51	9026.00	18205
2024-11-18	8989.98	9030.40	8810.00	8865.63	25776
2024-11-19	8821.44	8975.00	8734.36	8955.13	21717
2024-11-20	8960.02	9021.51	8896.27	9000.00	25972
2024-11-21	9045.00	9174.97	8917.99	8946.53	22290
2024-11-22	8972.00	9052.53	8850.00	9007.24	32317
2024-11-25	9087.34	9376.75	9060.42	9293.06	50972
2024-11-26	9200.00	9260.99	9150.00	9222.00	19996
2024-11-27	9294.00	9300.00	9171.06	9193.62	12409
2024-11-29	9237.00	9280.15	9197.14	9235.58	13607
2024-12-02	9229.61	9245.73	9100.00	9180.00	22811
2024-12-03	9213.02	9256.14	9111.70	9184.92	17752
2024-12-04	9100.65	9200.00	9038.00	9049.96	18493
2024-12-05	9056.45	9143.28	8949.55	8955.01	15926
2024-12-06	9040.00	9099.99	8900.00	8946.33	21527
2024-12-09	8968.89	9127.45	8967.12	9120.01	18970
2024-12-10	9045.24	9068.15	8840.77	8857.62	20740
2024-12-11	8965.00	8989.75	8805.00	8848.69	31363
2024-12-12	8830.00	8915.67	8769.96	8796.60	20552
2024-12-13	8750.00	8780.00	8551.50	8587.63	23868
2024-12-16	8602.11	8724.65	8512.39	8512.39	22467
2024-12-17	8500.00	8599.00	8456.44	8468.49	27639
2024-12-18	8468.00	8605.00	8188.67	8217.15	32789
2024-12-19	8075.01	8165.02	7986.00	8101.21	29479
2024-12-20	8121.58	8323.25	8105.00	8276.78	60867
2024-12-23	8249.99	8267.93	8141.18	8222.52	18813
2024-12-24	8211.76	8277.55	8175.01	8259.37	8834
2024-12-26	8188.97	8299.25	8130.50	8243.99	14943
2024-12-27	8217.38	8338.80	8147.32	8208.39	14570
2024-12-30	8178.00	8207.50	8086.58	8176.46	22329
2024-12-31	8218.82	8245.55	8160.00	8178.90	18135
2025-01-02	8222.20	8255.50	7920.25	7989.89	27571
2025-01-03	8000.00	8164.90	8000.00	8070.60	18044
2025-01-06	8119.54	8226.05	7907.49	7988.67	47144
2025-01-07	8010.60	8059.95	7866.87	7897.00	27226
2025-01-08	7902.00	8060.50	7833.00	8005.95	29320
2025-01-10	7918.69	7918.69	7802.43	7845.22	25827
2025-01-13	7814.00	7992.97	7814.00	7962.00	27212
2025-01-14	8083.60	8174.11	8063.50	8143.64	23919
2025-01-15	8341.15	8388.00	8225.00	8259.08	21978
2025-01-16	8226.46	8372.64	8164.63	8355.81	31693
2025-01-17	8500.00	8500.05	8340.80	8362.86	56741
2025-01-21	8459.48	8602.13	8304.77	8347.05	28429
2025-01-22	8296.60	8392.65	8286.00	8381.50	21869
2025-01-23	8334.17	8411.61	8276.90	8345.35	16141
2025-01-24	8350.00	8400.00	8200.56	8200.56	25284
2025-01-27	8265.00	8480.36	8265.00	8382.63	37694
2025-01-28	8474.24	8474.24	8030.31	8064.09	30007
2025-01-29	8064.09	8065.02	7961.08	7965.01	20828
2025-01-30	7998.00	8205.77	7998.00	8140.57	22062
2025-01-31	8126.08	8179.95	7992.75	8016.18	24513
2025-02-03	7915.02	7915.02	7712.52	7737.50	25028
2025-02-04	7710.00	7804.72	7666.00	7788.55	22876
2025-02-05	7830.00	7891.59	7768.47	7790.00	22224
2025-02-06	7798.00	7855.18	7729.33	7739.75	26265
2025-02-07	7730.00	7773.91	7515.35	7558.05	29675
2025-02-10	7620.00	7640.89	7475.20	7518.00	29261
2025-02-11	7472.15	7585.38	7455.34	7494.36	19182
2025-02-12	7381.25	7439.85	7278.61	7300.37	19887
2025-02-13	7330.00	7361.82	7297.31	7341.48	25721
2025-02-14	7385.00	7450.00	7336.55	7365.72	21327
2025-02-18	7340.00	7347.81	7192.17	7263.40	40762
2025-02-19	7100.24	7202.30	7073.38	7176.91	40025
2025-02-20	7147.03	7263.81	7115.02	7258.00	19901
2025-02-21	7280.00	7280.00	7075.00	7094.80	34580
2025-02-24	7094.80	7110.48	7015.00	7062.02	23148
2025-02-25	7104.14	7394.34	7104.14	7335.40	25918
2025-02-26	7288.87	7316.65	7172.21	7209.67	29526
2025-02-27	7213.00	7275.00	7174.18	7181.95	23978
2025-02-28	7204.98	7250.80	7150.10	7245.58	38773
2025-03-03	7300.00	7333.35	7156.24	7200.29	24903
2025-03-04	7184.98	7283.93	7127.60	7201.71	27940
2025-03-05	7221.04	7416.71	7220.89	7387.79	35706
2025-03-06	7399.00	7557.00	7396.52	7494.92	32882
2025-03-07	7519.09	7551.24	7315.43	7393.21	33092
2025-03-10	7401.34	7626.14	7401.34	7503.42	32719
2025-03-11	7521.55	7546.33	7330.94	7361.22	27607
2025-03-12	7375.00	7480.00	7247.39	7350.48	30289
2025-03-13	7299.00	7374.40	7017.64	7130.75	40245
2025-03-14	7200.00	7264.44	7164.11	7236.53	18518
2025-03-17	7236.47	7305.59	7174.47	7213.25	19967
2025-03-18	7200.74	7262.10	7128.73	7182.51	19965
2025-03-19	7198.42	7300.50	7136.12	7274.85	23951
2025-03-20	7265.07	7415.11	7265.07	7287.92	27425
2025-03-21	7190.91	7257.53	7120.50	7184.79	62750
2025-03-24	7229.46	7361.52	7229.46	7361.52	24820
2025-03-25	7302.07	7390.90	7260.45	7321.35	19029
2025-03-26	7305.02	7415.97	7258.60	7314.92	15566
2025-03-27	7325.95	7366.02	7275.79	7314.44	14079
2025-03-28	7330.00	7386.77	7154.84	7181.68	19501
2025-03-31	7181.00	7286.33	7140.00	7244.39	34251
2025-04-01	7265.11	7301.00	7166.20	7213.62	17767
2025-04-02	7175.00	7328.41	7175.00	7302.07	14646
2025-04-03	7139.55	7208.32	7015.41	7109.99	33574
2025-04-04	7000.00	7743.80	7000.00	7410.93	41777
2025-04-07	7281.35	7355.88	6999.99	7046.73	30151
2025-04-08	7116.53	7206.58	6639.18	6700.00	31179
2025-04-09	6599.82	7150.37	6562.85	7121.09	31310
2025-04-10	7089.98	7142.09	6752.65	6998.83	25349
2025-04-11	6998.83	7240.81	6880.32	7203.30	23059
2025-04-14	7292.50	7350.31	7162.74	7240.98	24869
2025-04-15	7239.87	7329.93	7160.00	7205.17	22598
2025-04-16	7197.32	7284.14	7015.32	7045.01	23278
2025-04-17	7167.45	7212.12	7093.20	7190.07	23350
2025-04-21	7135.10	7210.00	7008.27	7133.84	17943
2025-04-22	7000.00	7173.63	6824.97	7166.92	33501
2025-04-23	7283.67	7369.81	7049.82	7083.09	28259
2025-04-24	7045.25	7185.00	7007.57	7146.88	17199
2025-04-25	7113.06	7135.54	7021.19	7071.42	12082
2025-04-28	7079.94	7118.20	6983.34	7040.35	17299
2025-04-29	7027.13	7127.83	7001.39	7113.94	15222
2025-04-30	6995.06	7126.86	6986.63	7125.75	16789
2025-05-01	7102.00	7154.33	7024.24	7034.89	13245
2025-05-02	7135.36	7193.45	7078.87	7124.00	15013
2025-05-05	7069.14	7185.20	7060.00	7076.41	14362
2025-05-06	7059.66	7102.00	6955.16	6961.09	14869
2025-05-07	7015.00	7130.30	7015.00	7095.64	16945
2025-05-08	7107.80	7307.33	7103.00	7227.75	18792
2025-05-09	7229.27	7299.59	7146.60	7150.19	13164
2025-05-12	7350.14	7563.91	7306.89	7382.37	16726
2025-05-13	7415.00	7513.78	7383.56	7402.64	18423
2025-05-14	7425.00	7434.92	7161.07	7167.58	17807
2025-05-15	7190.00	7252.50	7103.74	7246.62	15695
2025-05-16	7253.05	7370.41	7232.09	7370.41	17118
2025-05-19	7275.00	7351.02	7228.55	7313.52	15190
2025-05-20	7284.22	7318.29	7186.93	7206.78	20913
2025-05-21	7180.00	7238.37	7009.58	7078.09	20314
2025-05-22	7040.00	7094.00	7001.00	7071.20	14060
2025-05-23	7000.00	7103.18	7000.00	7066.39	18613
2025-05-27	7099.77	7235.82	7026.50	7210.65	22129
2025-05-28	7197.80	7249.99	7000.12	7000.12	15739
2025-05-29	7045.00	7102.78	7028.60	7097.64	13660
2025-05-30	7120.00	7132.25	7014.95	7115.93	35624
2025-06-02	7058.68	7064.61	6944.21	7043.41	22283
2025-06-03	7035.00	7091.57	7011.80	7068.94	14136
2025-06-04	7086.25	7254.87	7083.50	7210.87	17381
2025-06-05	7189.17	7227.58	7153.34	7194.47	9865
2025-06-06	7194.00	7204.92	7081.02	7116.53	14827
2025-06-09	7125.12	7179.52	7052.23	7138.62	22682
2025-06-10	7170.38	7401.06	7164.80	7398.68	14729
2025-06-11	7452.01	7495.00	7270.90	7296.57	23761
2025-06-12	7295.00	7407.55	7231.50	7386.32	16673
2025-06-13	7335.00	7376.65	7184.50	7225.67	17700
2025-06-16	7338.82	7338.82	7153.80	7221.25	16547
2025-06-17	7177.64	7291.84	6966.46	6992.93	23596
2025-06-18	7044.66	7090.00	6941.46	6979.67	30242
2025-06-20	7002.48	7179.69	7000.00	7157.94	50412
2025-06-23	7117.18	7347.62	7071.57	7339.17	21910
2025-06-24	7340.63	7363.48	7235.99	7277.59	41310
2025-06-25	7243.97	7286.61	7166.56	7193.18	19343
2025-06-26	7186.83	7289.43	7138.20	7280.44	24617
2025-06-27	7304.86	7432.28	7281.47	7375.51	27518
2025-06-30	7385.20	7453.02	7327.57	7385.66	21163
2025-07-01	7369.91	7793.44	7369.91	7667.85	25394
2025-07-02	7684.52	7812.40	7684.52	7768.51	21135
2025-07-03	7747.00	7754.82	7560.00	7623.24	17832
2025-07-07	7636.08	7636.08	7462.43	7575.00	21589
2025-07-08	7540.00	7595.56	7518.37	7518.37	24515
2025-07-09	7545.89	7721.66	7510.02	7700.93	17106
2025-07-10	7632.20	7800.00	7632.20	7689.72	16104
2025-07-11	7610.30	7675.60	7550.00	7633.41	7883

Explore More About NVR

Coins representing dividend payouts and trends

NVR Dividend History

Discover NVR 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

NVR Stock Split History

Discover NVR 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

NVR Historical Prices

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

Web Analytics